33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 192600 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 2457 |
| 3 | 20230814 | 192500 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 4 | 20230814 | 192400 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 5 | 20230814 | 192300 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 6 | 20230814 | 192200 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 7 | 20230814 | 192100 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 8 | 20230814 | 192000 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 9 | 20230814 | 191900 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 10 | 20230814 | 191800 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 11 | 20230814 | 191700 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 12 | 20230814 | 191600 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 13 | 20230814 | 191500 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 14 | 20230814 | 191400 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 15 | 20230814 | 191300 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 16 | 20230814 | 191200 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 17 | 20230814 | 191100 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 18 | 20230814 | 191000 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 19 | 20230814 | 190900 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 20 | 20230814 | 190800 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 21 | 20230814 | 190700 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 22 | 20230814 | 190600 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 23 | 20230814 | 190500 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 24 | 20230814 | 190400 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 25 | 20230814 | 190300 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 26 | 20230814 | 190200 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 27 | 20230814 | 190100 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 28 | 20230814 | 190000 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 29 | 20230814 | 185900 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 30 | 20230814 | 185800 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 31 | 20230814 | 185700 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 32 | 20230814 | 185600 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 2457 |
| 33 | 20230814 | 185500 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 34 | 20230814 | 185400 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 35 | 20230814 | 185300 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 36 | 20230814 | 185200 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 37 | 20230814 | 185100 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 38 | 20230814 | 185000 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 39 | 20230814 | 184900 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 40 | 20230814 | 184800 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 41 | 20230814 | 184700 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 42 | 20230814 | 184600 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 43 | 20230814 | 184500 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 44 | 20230814 | 184400 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 45 | 20230814 | 184300 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 46 | 20230814 | 184200 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 47 | 20230814 | 184100 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 48 | 20230814 | 184000 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 49 | 20230814 | 183900 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 50 | 20230814 | 183800 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 51 | 20230814 | 183700 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 52 | 20230814 | 183600 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 53 | 20230814 | 183500 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 54 | 20230814 | 183400 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 55 | 20230814 | 183300 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 56 | 20230814 | 183200 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 57 | 20230814 | 183100 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 58 | 20230814 | 183000 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 59 | 20230814 | 182900 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 60 | 20230814 | 182800 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 61 | 20230814 | 182700 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 62 | 20230814 | 182600 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 2457 |
| 63 | 20230814 | 182500 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 64 | 20230814 | 182400 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 65 | 20230814 | 182300 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 66 | 20230814 | 182200 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 67 | 20230814 | 182100 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 68 | 20230814 | 182000 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 69 | 20230814 | 181900 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 70 | 20230814 | 181800 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 71 | 20230814 | 181700 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 72 | 20230814 | 181600 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 73 | 20230814 | 181500 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 74 | 20230814 | 181400 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 75 | 20230814 | 181300 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 76 | 20230814 | 181200 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 77 | 20230814 | 181100 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 78 | 20230814 | 181000 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 79 | 20230814 | 180900 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 80 | 20230814 | 180800 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 81 | 20230814 | 180700 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 82 | 20230814 | 180600 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 83 | 20230814 | 180500 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 84 | 20230814 | 180400 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 85 | 20230814 | 180300 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 86 | 20230814 | 180200 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 87 | 20230814 | 180100 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 88 | 20230814 | 180000 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 89 | 20230814 | 175900 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 90 | 20230814 | 175800 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 91 | 20230814 | 175700 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 92 | 20230814 | 175600 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 2457 |
| 93 | 20230814 | 175500 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 94 | 20230814 | 175400 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 95 | 20230814 | 175300 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 96 | 20230814 | 175200 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 97 | 20230814 | 175100 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 98 | 20230814 | 175000 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 99 | 20230814 | 174900 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 100 | 20230814 | 174800 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 101 | 20230814 | 174700 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 102 | 20230814 | 174600 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 103 | 20230814 | 174500 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 104 | 20230814 | 174400 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 105 | 20230814 | 174300 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 106 | 20230814 | 174200 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 107 | 20230814 | 174100 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 108 | 20230814 | 174000 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 109 | 20230814 | 173900 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 110 | 20230814 | 173800 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 111 | 20230814 | 173700 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 112 | 20230814 | 173600 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 113 | 20230814 | 173500 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 114 | 20230814 | 173400 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 115 | 20230814 | 173300 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 116 | 20230814 | 173200 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 117 | 20230814 | 173100 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 118 | 20230814 | 173000 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 119 | 20230814 | 172900 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 120 | 20230814 | 172800 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 121 | 20230814 | 172700 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 122 | 20230814 | 172600 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 2457 |
| 123 | 20230814 | 172500 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 124 | 20230814 | 172400 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 125 | 20230814 | 172300 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 126 | 20230814 | 172200 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 127 | 20230814 | 172100 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 128 | 20230814 | 172000 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 129 | 20230814 | 171900 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 130 | 20230814 | 171800 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 131 | 20230814 | 171700 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 132 | 20230814 | 171600 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 133 | 20230814 | 171500 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 134 | 20230814 | 171400 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 135 | 20230814 | 171300 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 136 | 20230814 | 171200 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 137 | 20230814 | 171100 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 138 | 20230814 | 171000 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 139 | 20230814 | 170900 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 140 | 20230814 | 170800 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 141 | 20230814 | 170700 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 142 | 20230814 | 170600 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 143 | 20230814 | 170500 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 144 | 20230814 | 170400 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 145 | 20230814 | 170300 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 146 | 20230814 | 170200 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 147 | 20230814 | 170100 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 148 | 20230814 | 170000 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 149 | 20230814 | 165900 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 150 | 20230814 | 165800 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 151 | 20230814 | 165700 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 152 | 20230814 | 165600 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 2457 |
| 153 | 20230814 | 165500 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 154 | 20230814 | 165400 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 155 | 20230814 | 165300 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 156 | 20230814 | 165200 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 157 | 20230814 | 165100 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 158 | 20230814 | 165000 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 159 | 20230814 | 164900 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 160 | 20230814 | 164800 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 161 | 20230814 | 164700 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 162 | 20230814 | 164600 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 163 | 20230814 | 164500 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 164 | 20230814 | 164400 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 165 | 20230814 | 164300 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 166 | 20230814 | 164200 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 167 | 20230814 | 164100 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 168 | 20230814 | 164000 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 169 | 20230814 | 163900 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 170 | 20230814 | 163800 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 171 | 20230814 | 163700 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 172 | 20230814 | 163600 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 173 | 20230814 | 163500 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 174 | 20230814 | 163400 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 175 | 20230814 | 163300 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 176 | 20230814 | 163200 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 177 | 20230814 | 163100 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 178 | 20230814 | 163000 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 179 | 20230814 | 162900 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 180 | 20230814 | 162800 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 181 | 20230814 | 162700 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 182 | 20230814 | 162600 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 2457 |
| 183 | 20230814 | 162500 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 184 | 20230814 | 162400 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 185 | 20230814 | 162300 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 186 | 20230814 | 162200 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 187 | 20230814 | 162100 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 188 | 20230814 | 162000 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 189 | 20230814 | 161900 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 190 | 20230814 | 161800 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 191 | 20230814 | 161700 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 192 | 20230814 | 161600 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 193 | 20230814 | 161500 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 194 | 20230814 | 161400 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 195 | 20230814 | 161300 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 196 | 20230814 | 161200 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 197 | 20230814 | 161100 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 198 | 20230814 | 161000 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 199 | 20230814 | 160900 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 200 | 20230814 | 160800 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 201 | 20230814 | 160700 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 202 | 20230814 | 160600 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 203 | 20230814 | 160500 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 204 | 20230814 | 160400 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 205 | 20230814 | 160300 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 206 | 20230814 | 160200 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 207 | 20230814 | 160100 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 208 | 20230814 | 160000 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 209 | 20230814 | 155900 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 210 | 20230814 | 155800 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 211 | 20230814 | 155700 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 212 | 20230814 | 155600 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 2457 |
| 213 | 20230814 | 155500 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 214 | 20230814 | 155400 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 215 | 20230814 | 155300 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 216 | 20230814 | 155200 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 217 | 20230814 | 155100 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 218 | 20230814 | 155000 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 219 | 20230814 | 154900 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 220 | 20230814 | 154800 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 221 | 20230814 | 154700 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 222 | 20230814 | 154600 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 223 | 20230814 | 154500 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 224 | 20230814 | 154400 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 225 | 20230814 | 154300 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 226 | 20230814 | 154200 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 227 | 20230814 | 154100 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 228 | 20230814 | 154000 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 229 | 20230814 | 153900 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 230 | 20230814 | 153800 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 231 | 20230814 | 153700 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 232 | 20230814 | 153600 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 233 | 20230814 | 153500 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 234 | 20230814 | 153400 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 235 | 20230814 | 153300 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 236 | 20230814 | 153200 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 237 | 20230814 | 153100 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 0 |
| 238 | 20230814 | 153000 | 7406446950 | 32300 | 32300 | 32300 | 32300 | 2457 |
| 239 | 20230814 | 152900 | 7327085850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 240 | 20230814 | 152800 | 7327085850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 241 | 20230814 | 152700 | 7327085850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 242 | 20230814 | 152600 | 7327085850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 243 | 20230814 | 152500 | 7327085850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 244 | 20230814 | 152400 | 7327085850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 245 | 20230814 | 152300 | 7327085850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 246 | 20230814 | 152200 | 7327085850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 247 | 20230814 | 152100 | 7327085850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 248 | 20230814 | 152000 | 7327085850 | 32300 | 32300 | 32300 | 32300 | 0 |
| 249 | 20230814 | 151900 | 7327085850 | 32300 | 32350 | 32350 | 32250 | 652 |
| 250 | 20230814 | 151800 | 7306047900 | 32350 | 32350 | 32450 | 32350 | 192 |
| 251 | 20230814 | 151700 | 7299834500 | 32350 | 32350 | 32350 | 32300 | 192 |
| 252 | 20230814 | 151600 | 7293629850 | 32350 | 32450 | 32450 | 32350 | 640 |
| 253 | 20230814 | 151500 | 7272900900 | 32450 | 32500 | 32500 | 32450 | 688 |
| 254 | 20230814 | 151400 | 7250547300 | 32500 | 32550 | 32550 | 32450 | 357 |
| 255 | 20230814 | 151300 | 7238943600 | 32550 | 32550 | 32600 | 32500 | 251 |
| 256 | 20230814 | 151200 | 7230773350 | 32600 | 32550 | 32600 | 32550 | 290 |
| 257 | 20230814 | 151100 | 7221325350 | 32600 | 32600 | 32600 | 32550 | 670 |
| 258 | 20230814 | 151000 | 7199498550 | 32600 | 32550 | 32600 | 32500 | 329 |
| 259 | 20230814 | 150900 | 7188784000 | 32600 | 32600 | 32650 | 32550 | 366 |
| 260 | 20230814 | 150800 | 7176856100 | 32600 | 32600 | 32650 | 32550 | 648 |
| 261 | 20230814 | 150700 | 7155723600 | 32600 | 32650 | 32650 | 32600 | 571 |
| 262 | 20230814 | 150600 | 7137097350 | 32650 | 32650 | 32700 | 32500 | 965 |
| 263 | 20230814 | 150500 | 7105588950 | 32650 | 32550 | 32650 | 32550 | 473 |
| 264 | 20230814 | 150400 | 7090164700 | 32550 | 32550 | 32550 | 32500 | 535 |
| 265 | 20230814 | 150300 | 7072755200 | 32500 | 32500 | 32550 | 32500 | 1126 |
| 266 | 20230814 | 150200 | 7036149450 | 32500 | 32300 | 32500 | 32300 | 1400 |
| 267 | 20230814 | 150100 | 6990789550 | 32300 | 32300 | 32300 | 32300 | 258 |
| 268 | 20230814 | 150000 | 6982456150 | 32250 | 32150 | 32250 | 32100 | 397 |
| 269 | 20230814 | 145900 | 6969668550 | 32150 | 32200 | 32300 | 32150 | 717 |
| 270 | 20230814 | 145800 | 6946549000 | 32250 | 32200 | 32250 | 32150 | 756 |
| 271 | 20230814 | 145700 | 6922205150 | 32250 | 32150 | 32250 | 32150 | 524 |
| 272 | 20230814 | 145600 | 6905318450 | 32200 | 32150 | 32300 | 32150 | 2146 |
| 273 | 20230814 | 145500 | 6836122950 | 32150 | 32150 | 32250 | 32150 | 254 |
| 274 | 20230814 | 145400 | 6827937250 | 32150 | 32300 | 32300 | 32150 | 436 |
| 275 | 20230814 | 145300 | 6813898100 | 32250 | 32250 | 32300 | 32250 | 266 |
| 276 | 20230814 | 145200 | 6805306950 | 32300 | 32300 | 32350 | 32150 | 780 |
| 277 | 20230814 | 145100 | 6780103400 | 32150 | 32350 | 32350 | 32150 | 327 |
| 278 | 20230814 | 145000 | 6769562950 | 32400 | 32400 | 32400 | 32400 | 294 |
| 279 | 20230814 | 144900 | 6760037350 | 32450 | 32250 | 32450 | 32200 | 382 |
| 280 | 20230814 | 144800 | 6747677150 | 32200 | 32400 | 32400 | 32100 | 1308 |
| 281 | 20230814 | 144700 | 6705529900 | 32350 | 32350 | 32400 | 32350 | 339 |
| 282 | 20230814 | 144600 | 6694548750 | 32400 | 32300 | 32400 | 32300 | 459 |
| 283 | 20230814 | 144500 | 6679700150 | 32300 | 32300 | 32350 | 32250 | 503 |
| 284 | 20230814 | 144400 | 6663448000 | 32300 | 32350 | 32400 | 32300 | 272 |
| 285 | 20230814 | 144300 | 6654643150 | 32400 | 32300 | 32400 | 32300 | 313 |
| 286 | 20230814 | 144200 | 6644514200 | 32350 | 32300 | 32400 | 32300 | 480 |
| 287 | 20230814 | 144100 | 6628990550 | 32250 | 32350 | 32350 | 32250 | 194 |
| 288 | 20230814 | 144000 | 6622725100 | 32350 | 32400 | 32400 | 32300 | 260 |
| 289 | 20230814 | 143900 | 6614314800 | 32350 | 32350 | 32400 | 32150 | 2060 |
| 290 | 20230814 | 143800 | 6547639650 | 32300 | 32300 | 32400 | 32250 | 322 |
| 291 | 20230814 | 143700 | 6537230300 | 32250 | 32300 | 32350 | 32150 | 783 |
| 292 | 20230814 | 143600 | 6512016950 | 32350 | 32350 | 32350 | 32200 | 673 |
| 293 | 20230814 | 143500 | 6490286900 | 32300 | 32350 | 32450 | 32250 | 457 |
| 294 | 20230814 | 143400 | 6475494050 | 32400 | 32300 | 32400 | 32250 | 428 |
| 295 | 20230814 | 143300 | 6461640850 | 32250 | 32350 | 32400 | 32250 | 665 |
| 296 | 20230814 | 143200 | 6440135850 | 32350 | 32300 | 32450 | 32300 | 355 |
| 297 | 20230814 | 143100 | 6428637500 | 32300 | 32400 | 32400 | 32250 | 577 |
| 298 | 20230814 | 143000 | 6409945950 | 32400 | 32400 | 32400 | 32250 | 520 |
| 299 | 20230814 | 142900 | 6393119350 | 32400 | 32400 | 32450 | 32400 | 319 |
| 300 | 20230814 | 142800 | 6382772650 | 32400 | 32400 | 32450 | 32400 | 136 |
| 301 | 20230814 | 142700 | 6378365850 | 32450 | 32400 | 32500 | 32350 | 656 |
| 302 | 20230814 | 142600 | 6357092650 | 32400 | 32450 | 32450 | 32350 | 291 |
| 303 | 20230814 | 142500 | 6347654500 | 32450 | 32350 | 32450 | 32350 | 139 |
| 304 | 20230814 | 142400 | 6343153950 | 32300 | 32450 | 32550 | 32250 | 543 |
| 305 | 20230814 | 142300 | 6325557700 | 32500 | 32450 | 32550 | 32350 | 983 |
| 306 | 20230814 | 142200 | 6293684700 | 32500 | 32500 | 32500 | 32450 | 578 |
| 307 | 20230814 | 142100 | 6274910750 | 32500 | 32400 | 32500 | 32350 | 1573 |
| 308 | 20230814 | 142000 | 6223877250 | 32400 | 32300 | 32450 | 32300 | 1426 |
| 309 | 20230814 | 141900 | 6177725850 | 32250 | 32200 | 32300 | 32200 | 345 |
| 310 | 20230814 | 141800 | 6166586750 | 32100 | 32250 | 32300 | 32100 | 455 |
| 311 | 20230814 | 141700 | 6151928800 | 32150 | 32250 | 32300 | 32100 | 410 |
| 312 | 20230814 | 141600 | 6138708650 | 32200 | 32100 | 32300 | 32100 | 316 |
| 313 | 20230814 | 141500 | 6128526600 | 32100 | 32100 | 32100 | 31950 | 249 |
| 314 | 20230814 | 141400 | 6120560900 | 32150 | 32100 | 32150 | 31950 | 376 |
| 315 | 20230814 | 141300 | 6108486300 | 32100 | 32050 | 32100 | 32050 | 102 |
| 316 | 20230814 | 141200 | 6105215200 | 31950 | 32100 | 32100 | 31950 | 173 |
| 317 | 20230814 | 141100 | 6099679950 | 31950 | 32100 | 32150 | 31950 | 448 |
| 318 | 20230814 | 141000 | 6085309500 | 32100 | 32150 | 32200 | 31950 | 165 |
| 319 | 20230814 | 140900 | 6080019200 | 31950 | 32050 | 32100 | 31950 | 189 |
| 320 | 20230814 | 140800 | 6073972900 | 32050 | 32100 | 32150 | 32050 | 161 |
| 321 | 20230814 | 140700 | 6068808250 | 32050 | 32000 | 32200 | 32000 | 553 |
| 322 | 20230814 | 140600 | 6051069150 | 32000 | 32000 | 32050 | 31950 | 203 |
| 323 | 20230814 | 140500 | 6044574350 | 32000 | 31950 | 32000 | 31900 | 102 |
| 324 | 20230814 | 140400 | 6041313050 | 31950 | 31900 | 31950 | 31900 | 255 |
| 325 | 20230814 | 140300 | 6033175050 | 31950 | 31950 | 32000 | 31850 | 223 |
| 326 | 20230814 | 140200 | 6026063950 | 31900 | 31900 | 32000 | 31850 | 264 |
| 327 | 20230814 | 140100 | 6017633950 | 31900 | 31950 | 32000 | 31850 | 103 |
| 328 | 20230814 | 140000 | 6014344500 | 31850 | 31900 | 32000 | 31850 | 604 |
| 329 | 20230814 | 135900 | 5995051950 | 31850 | 31900 | 31900 | 31850 | 80 |
| 330 | 20230814 | 135800 | 5992501500 | 31900 | 31950 | 31950 | 31900 | 176 |
| 331 | 20230814 | 135700 | 5986886750 | 31900 | 32000 | 32000 | 31850 | 477 |
| 332 | 20230814 | 135600 | 5971662650 | 31950 | 32000 | 32000 | 31950 | 204 |
| 333 | 20230814 | 135500 | 5965138800 | 32050 | 32000 | 32100 | 32000 | 52 |
| 334 | 20230814 | 135400 | 5963473750 | 32000 | 32000 | 32050 | 31950 | 740 |
| 335 | 20230814 | 135300 | 5939824050 | 32050 | 31950 | 32100 | 31950 | 236 |
| 336 | 20230814 | 135200 | 5932281300 | 32100 | 31950 | 32100 | 31900 | 759 |
| 337 | 20230814 | 135100 | 5908041150 | 31950 | 31950 | 32050 | 31850 | 672 |
| 338 | 20230814 | 135000 | 5886600000 | 31950 | 31850 | 32000 | 31850 | 114 |
| 339 | 20230814 | 134900 | 5882960850 | 32000 | 31900 | 32000 | 31900 | 253 |
| 340 | 20230814 | 134800 | 5874871950 | 31900 | 32000 | 32050 | 31900 | 533 |
| 341 | 20230814 | 134700 | 5857847900 | 32000 | 32050 | 32050 | 32000 | 116 |
| 342 | 20230814 | 134600 | 5854133150 | 32000 | 32000 | 32000 | 32000 | 93 |
| 343 | 20230814 | 134500 | 5851157150 | 32100 | 31950 | 32100 | 31950 | 515 |
| 344 | 20230814 | 134400 | 5834699250 | 32100 | 32050 | 32100 | 32000 | 109 |
| 345 | 20230814 | 134300 | 5831205550 | 32050 | 32050 | 32050 | 31950 | 231 |
| 346 | 20230814 | 134200 | 5823816850 | 32000 | 32100 | 32150 | 32000 | 543 |
| 347 | 20230814 | 134100 | 5806429400 | 32150 | 32150 | 32200 | 32100 | 118 |
| 348 | 20230814 | 134000 | 5802635750 | 32000 | 32050 | 32150 | 31950 | 218 |
| 349 | 20230814 | 133900 | 5795646900 | 32100 | 32000 | 32100 | 31950 | 579 |
| 350 | 20230814 | 133800 | 5777129100 | 32000 | 31950 | 32000 | 31900 | 254 |
| 351 | 20230814 | 133700 | 5769006550 | 31800 | 31950 | 32000 | 31800 | 871 |
| 352 | 20230814 | 133600 | 5741213800 | 32000 | 31950 | 32000 | 31800 | 816 |
| 353 | 20230814 | 133500 | 5715189800 | 31950 | 32000 | 32000 | 31750 | 4764 |
| 354 | 20230814 | 133400 | 5563526650 | 32000 | 32000 | 32000 | 31900 | 74 |
| 355 | 20230814 | 133300 | 5561161850 | 31900 | 31950 | 32050 | 31900 | 498 |
| 356 | 20230814 | 133200 | 5545264800 | 31950 | 32000 | 32100 | 31950 | 143 |
| 357 | 20230814 | 133100 | 5540692050 | 31950 | 32150 | 32150 | 31950 | 105 |
| 358 | 20230814 | 133000 | 5537333450 | 31950 | 32250 | 32250 | 31950 | 488 |
| 359 | 20230814 | 132900 | 5521657950 | 32250 | 32200 | 32250 | 32200 | 114 |
| 360 | 20230814 | 132800 | 5517985050 | 32200 | 32150 | 32200 | 32150 | 141 |
| 361 | 20230814 | 132700 | 5513449300 | 32150 | 32250 | 32250 | 32150 | 398 |
| 362 | 20230814 | 132600 | 5500642850 | 32250 | 32100 | 32350 | 32100 | 2850 |
| 363 | 20230814 | 132500 | 5408993300 | 32000 | 32000 | 32050 | 32000 | 40 |
| 364 | 20230814 | 132400 | 5407712350 | 31950 | 32050 | 32050 | 31900 | 332 |
| 365 | 20230814 | 132300 | 5397096450 | 32050 | 31900 | 32050 | 31900 | 601 |
| 366 | 20230814 | 132200 | 5377868200 | 31900 | 31900 | 31950 | 31800 | 1746 |
| 367 | 20230814 | 132100 | 5322246350 | 31900 | 31900 | 31950 | 31700 | 3677 |
| 368 | 20230814 | 132000 | 5205396300 | 31950 | 31850 | 31950 | 31750 | 2033 |
| 369 | 20230814 | 131900 | 5140730500 | 31800 | 31950 | 31950 | 31800 | 1638 |
| 370 | 20230814 | 131800 | 5088636250 | 31850 | 32000 | 32000 | 31850 | 4065 |
| 371 | 20230814 | 131700 | 4959158450 | 32000 | 31950 | 32000 | 31950 | 631 |
| 372 | 20230814 | 131600 | 4938974150 | 31900 | 31900 | 31900 | 31900 | 39 |
| 373 | 20230814 | 131500 | 4937730050 | 31900 | 31900 | 31950 | 31850 | 231 |
| 374 | 20230814 | 131400 | 4930366550 | 31900 | 31900 | 31950 | 31900 | 72 |
| 375 | 20230814 | 131300 | 4928067700 | 31850 | 31950 | 31950 | 31850 | 352 |
| 376 | 20230814 | 131200 | 4916843300 | 31900 | 32000 | 32000 | 31900 | 740 |
| 377 | 20230814 | 131100 | 4893212300 | 32000 | 31950 | 32050 | 31950 | 136 |
| 378 | 20230814 | 131000 | 4888862900 | 31950 | 31950 | 31950 | 31950 | 32 |
| 379 | 20230814 | 130900 | 4887840500 | 32050 | 31900 | 32050 | 31900 | 247 |
| 380 | 20230814 | 130800 | 4879950650 | 32000 | 32000 | 32050 | 31900 | 7221 |
| 381 | 20230814 | 130700 | 4649573350 | 32000 | 32000 | 32050 | 31950 | 72 |
| 382 | 20230814 | 130600 | 4647270000 | 31950 | 32050 | 32050 | 31950 | 259 |
| 383 | 20230814 | 130500 | 4638982750 | 32000 | 32000 | 32000 | 32000 | 55 |
| 384 | 20230814 | 130400 | 4637222750 | 32000 | 32000 | 32000 | 31950 | 162 |
| 385 | 20230814 | 130300 | 4632043900 | 31950 | 32000 | 32000 | 31950 | 73 |
| 386 | 20230814 | 130200 | 4629708550 | 32000 | 32000 | 32000 | 32000 | 53 |
| 387 | 20230814 | 130100 | 4628012550 | 31950 | 32050 | 32050 | 31950 | 110 |
| 388 | 20230814 | 130000 | 4624492850 | 32000 | 32000 | 32100 | 32000 | 84 |
| 389 | 20230814 | 125900 | 4621803450 | 32000 | 32050 | 32050 | 31950 | 551 |
| 390 | 20230814 | 125800 | 4604167900 | 32000 | 31950 | 32000 | 31950 | 123 |
| 391 | 20230814 | 125700 | 4600237050 | 31950 | 32000 | 32050 | 31950 | 561 |
| 392 | 20230814 | 125600 | 4582292000 | 32000 | 32000 | 32050 | 32000 | 226 |
| 393 | 20230814 | 125500 | 4575059350 | 32000 | 32000 | 32000 | 32000 | 116 |
| 394 | 20230814 | 125400 | 4571347350 | 32050 | 31950 | 32050 | 31950 | 218 |
| 395 | 20230814 | 125300 | 4564370350 | 31950 | 32000 | 32000 | 31950 | 42 |
| 396 | 20230814 | 125200 | 4563026400 | 32000 | 32100 | 32100 | 32000 | 3309 |
| 397 | 20230814 | 125100 | 4456847550 | 32100 | 32100 | 32150 | 32100 | 638 |
| 398 | 20230814 | 125000 | 4436365550 | 32100 | 32150 | 32150 | 32100 | 119 |
| 399 | 20230814 | 124900 | 4432542300 | 32150 | 32150 | 32150 | 32150 | 32 |
| 400 | 20230814 | 124800 | 4431513500 | 32200 | 32150 | 32200 | 32100 | 141 |
| 401 | 20230814 | 124700 | 4426981150 | 32100 | 32150 | 32150 | 32100 | 933 |
| 402 | 20230814 | 124600 | 4397010600 | 32200 | 32150 | 32200 | 32100 | 62 |
| 403 | 20230814 | 124500 | 4395018050 | 32150 | 32150 | 32150 | 32100 | 265 |
| 404 | 20230814 | 124400 | 4386501850 | 32150 | 32200 | 32200 | 32100 | 396 |
| 405 | 20230814 | 124300 | 4373773200 | 32100 | 32200 | 32200 | 32100 | 833 |
| 406 | 20230814 | 124200 | 4346997300 | 32200 | 32200 | 32250 | 32200 | 413 |
| 407 | 20230814 | 124100 | 4333698050 | 32200 | 32200 | 32200 | 32200 | 11 |
| 408 | 20230814 | 124000 | 4333343850 | 32200 | 32200 | 32250 | 32200 | 46 |
| 409 | 20230814 | 123900 | 4331861950 | 32200 | 32250 | 32250 | 32200 | 118 |
| 410 | 20230814 | 123800 | 4328061700 | 32200 | 32250 | 32250 | 32200 | 54 |
| 411 | 20230814 | 123700 | 4326322350 | 32250 | 32200 | 32250 | 32200 | 57 |
| 412 | 20230814 | 123600 | 4324485000 | 32200 | 32200 | 32200 | 32200 | 72 |
| 413 | 20230814 | 123500 | 4322166600 | 32200 | 32300 | 32300 | 32200 | 226 |
| 414 | 20230814 | 123400 | 4314884350 | 32250 | 32250 | 32250 | 32250 | 23 |
| 415 | 20230814 | 123300 | 4314142600 | 32200 | 32300 | 32300 | 32200 | 77 |
| 416 | 20230814 | 123200 | 4311660750 | 32350 | 32350 | 32400 | 32350 | 372 |
| 417 | 20230814 | 123100 | 4299625800 | 32350 | 32250 | 32350 | 32250 | 152 |
| 418 | 20230814 | 123000 | 4294711700 | 32150 | 32200 | 32250 | 32150 | 134 |
| 419 | 20230814 | 122900 | 4290396600 | 32200 | 32300 | 32300 | 32200 | 181 |
| 420 | 20230814 | 122800 | 4284561100 | 32250 | 32350 | 32350 | 32250 | 11 |
| 421 | 20230814 | 122700 | 4284205450 | 32250 | 32300 | 32300 | 32250 | 95 |
| 422 | 20230814 | 122600 | 4281139100 | 32300 | 32300 | 32350 | 32250 | 172 |
| 423 | 20230814 | 122500 | 4275583950 | 32300 | 32150 | 32300 | 32150 | 56 |
| 424 | 20230814 | 122400 | 4273776600 | 32250 | 32300 | 32300 | 32150 | 594 |
| 425 | 20230814 | 122300 | 4254625100 | 32300 | 32300 | 32300 | 32300 | 84 |
| 426 | 20230814 | 122200 | 4251911900 | 32250 | 32250 | 32250 | 32250 | 7 |
| 427 | 20230814 | 122100 | 4251686150 | 32250 | 32250 | 32300 | 32250 | 84 |
| 428 | 20230814 | 122000 | 4248974650 | 32250 | 32300 | 32350 | 32250 | 316 |
| 429 | 20230814 | 121900 | 4238759950 | 32300 | 32200 | 32300 | 32200 | 94 |
| 430 | 20230814 | 121800 | 4235726250 | 32200 | 32200 | 32250 | 32200 | 166 |
| 431 | 20230814 | 121700 | 4230377200 | 32250 | 32250 | 32250 | 32250 | 94 |
| 432 | 20230814 | 121600 | 4227345700 | 32250 | 32200 | 32250 | 32200 | 240 |
| 433 | 20230814 | 121500 | 4219607100 | 32200 | 32300 | 32300 | 32200 | 116 |
| 434 | 20230814 | 121400 | 4215868100 | 32250 | 32200 | 32300 | 32200 | 272 |
| 435 | 20230814 | 121300 | 4207096100 | 32250 | 32200 | 32250 | 32200 | 122 |
| 436 | 20230814 | 121200 | 4203167050 | 32200 | 32200 | 32200 | 32200 | 99 |
| 437 | 20230814 | 121100 | 4199979250 | 32200 | 32200 | 32250 | 32200 | 127 |
| 438 | 20230814 | 121000 | 4195889100 | 32100 | 32100 | 32200 | 32100 | 221 |
| 439 | 20230814 | 120900 | 4188785450 | 32150 | 32150 | 32200 | 32100 | 93 |
| 440 | 20230814 | 120800 | 4185796200 | 32200 | 32200 | 32200 | 32100 | 101 |
| 441 | 20230814 | 120700 | 4182545750 | 32100 | 32150 | 32150 | 32100 | 73 |
| 442 | 20230814 | 120600 | 4180201750 | 32150 | 32200 | 32200 | 32150 | 313 |
| 443 | 20230814 | 120500 | 4170132750 | 32250 | 32250 | 32250 | 32250 | 7 |
| 444 | 20230814 | 120400 | 4169907000 | 32200 | 32150 | 32200 | 32150 | 41 |
| 445 | 20230814 | 120300 | 4168588800 | 32150 | 32150 | 32200 | 32150 | 259 |
| 446 | 20230814 | 120200 | 4160258200 | 32150 | 32150 | 32150 | 32100 | 60 |
| 447 | 20230814 | 120100 | 4158330050 | 32050 | 32050 | 32100 | 32050 | 73 |
| 448 | 20230814 | 120000 | 4155989450 | 32050 | 32100 | 32200 | 32050 | 652 |
| 449 | 20230814 | 115900 | 4135040550 | 32150 | 32150 | 32150 | 32100 | 57 |
| 450 | 20230814 | 115800 | 4133209500 | 32100 | 32100 | 32150 | 32050 | 252 |
| 451 | 20230814 | 115700 | 4125115750 | 32150 | 32150 | 32150 | 32050 | 217 |
| 452 | 20230814 | 115600 | 4118154950 | 32300 | 32200 | 32300 | 32200 | 312 |
| 453 | 20230814 | 115500 | 4108104400 | 32100 | 32150 | 32150 | 32100 | 171 |
| 454 | 20230814 | 115400 | 4102612450 | 32150 | 32150 | 32150 | 32100 | 177 |
| 455 | 20230814 | 115300 | 4096926400 | 32100 | 32100 | 32150 | 32100 | 52 |
| 456 | 20230814 | 115200 | 4095255900 | 32150 | 32100 | 32150 | 32100 | 143 |
| 457 | 20230814 | 115100 | 4090664850 | 32200 | 32150 | 32200 | 32050 | 540 |
| 458 | 20230814 | 115000 | 4073302700 | 32100 | 32000 | 32100 | 32000 | 318 |
| 459 | 20230814 | 114900 | 4063099350 | 32050 | 32000 | 32050 | 32000 | 343 |
| 460 | 20230814 | 114800 | 4052122550 | 32000 | 32000 | 32000 | 32000 | 288 |
| 461 | 20230814 | 114700 | 4042906550 | 32050 | 31950 | 32050 | 31900 | 354 |
| 462 | 20230814 | 114600 | 4031578750 | 31950 | 31950 | 31950 | 31900 | 167 |
| 463 | 20230814 | 114500 | 4026247100 | 31950 | 31950 | 32000 | 31900 | 133 |
| 464 | 20230814 | 114400 | 4021998050 | 32000 | 32000 | 32000 | 31900 | 109 |
| 465 | 20230814 | 114300 | 4018518400 | 32000 | 31950 | 32000 | 31900 | 139 |
| 466 | 20230814 | 114200 | 4014079600 | 31950 | 31950 | 32000 | 31950 | 275 |
| 467 | 20230814 | 114100 | 4005287300 | 32000 | 31900 | 32000 | 31900 | 171 |
| 468 | 20230814 | 114000 | 3999829650 | 31900 | 31950 | 32000 | 31900 | 188 |
| 469 | 20230814 | 113900 | 3993825300 | 32000 | 31950 | 32000 | 31950 | 167 |
| 470 | 20230814 | 113800 | 3988488950 | 32000 | 32000 | 32000 | 31950 | 237 |
| 471 | 20230814 | 113700 | 3980912400 | 32050 | 32000 | 32050 | 31950 | 82 |
| 472 | 20230814 | 113600 | 3978288250 | 32050 | 31950 | 32100 | 31950 | 42 |
| 473 | 20230814 | 113500 | 3976943250 | 31950 | 32000 | 32050 | 31950 | 113 |
| 474 | 20230814 | 113400 | 3973325200 | 31950 | 32050 | 32050 | 31950 | 149 |
| 475 | 20230814 | 113300 | 3968561200 | 32050 | 31900 | 32050 | 31900 | 808 |
| 476 | 20230814 | 113200 | 3942715350 | 31900 | 31950 | 32000 | 31900 | 40 |
| 477 | 20230814 | 113100 | 3941438050 | 31950 | 32000 | 32000 | 31900 | 136 |
| 478 | 20230814 | 113000 | 3937095200 | 31900 | 31950 | 32000 | 31900 | 657 |
| 479 | 20230814 | 112900 | 3916092650 | 31850 | 31900 | 31900 | 31850 | 153 |
| 480 | 20230814 | 112800 | 3911216800 | 31900 | 31950 | 32000 | 31900 | 1096 |
| 481 | 20230814 | 112700 | 3876244900 | 31950 | 31950 | 32050 | 31900 | 173 |
| 482 | 20230814 | 112600 | 3870714100 | 31900 | 32000 | 32050 | 31900 | 474 |
| 483 | 20230814 | 112500 | 3855550950 | 32000 | 31950 | 32000 | 31950 | 85 |
| 484 | 20230814 | 112400 | 3852834450 | 31950 | 32000 | 32000 | 31950 | 61 |
| 485 | 20230814 | 112300 | 3850884500 | 32050 | 32000 | 32050 | 32000 | 37 |
| 486 | 20230814 | 112200 | 3849699850 | 32000 | 32000 | 32050 | 32000 | 92 |
| 487 | 20230814 | 112100 | 3846755200 | 32000 | 31950 | 32000 | 31950 | 251 |
| 488 | 20230814 | 112000 | 3838727950 | 31950 | 31900 | 31950 | 31850 | 295 |
| 489 | 20230814 | 111900 | 3829318050 | 31900 | 31950 | 32000 | 31850 | 491 |
| 490 | 20230814 | 111800 | 3813644550 | 31950 | 31950 | 32000 | 31900 | 895 |
| 491 | 20230814 | 111700 | 3785030000 | 31950 | 31950 | 31950 | 31850 | 630 |
| 492 | 20230814 | 111600 | 3764916500 | 31950 | 31900 | 31950 | 31850 | 272 |
| 493 | 20230814 | 111500 | 3756242000 | 31850 | 31850 | 31900 | 31850 | 94 |
| 494 | 20230814 | 111400 | 3753247450 | 31900 | 31900 | 31900 | 31700 | 2587 |
| 495 | 20230814 | 111300 | 3671208400 | 31900 | 31950 | 31950 | 31800 | 2156 |
| 496 | 20230814 | 111200 | 3602587400 | 31950 | 32000 | 32000 | 31950 | 124 |
| 497 | 20230814 | 111100 | 3598623100 | 32000 | 32000 | 32050 | 32000 | 336 |
| 498 | 20230814 | 111000 | 3587871050 | 32000 | 31950 | 32000 | 31900 | 1750 |
| 499 | 20230814 | 110900 | 3531889200 | 31900 | 31850 | 31900 | 31850 | 267 |
| 500 | 20230814 | 110800 | 3523381700 | 31900 | 31950 | 31950 | 31850 | 136 |
| 501 | 20230814 | 110700 | 3519043700 | 31900 | 31850 | 31900 | 31850 | 150 |
| 502 | 20230814 | 110600 | 3514265200 | 31850 | 31800 | 31850 | 31750 | 432 |
| 503 | 20230814 | 110500 | 3500527500 | 31750 | 31750 | 31750 | 31700 | 40 |
| 504 | 20230814 | 110400 | 3499258000 | 31750 | 31700 | 31750 | 31650 | 693 |
| 505 | 20230814 | 110300 | 3477288350 | 31700 | 31650 | 31700 | 31600 | 438 |
| 506 | 20230814 | 110200 | 3463425150 | 31650 | 31800 | 31800 | 31600 | 1690 |
| 507 | 20230814 | 110100 | 3409843900 | 31800 | 31800 | 31800 | 31750 | 402 |
| 508 | 20230814 | 110000 | 3397070850 | 31800 | 31800 | 31800 | 31750 | 261 |
| 509 | 20230814 | 105900 | 3388776250 | 31800 | 31850 | 31900 | 31800 | 1356 |
| 510 | 20230814 | 105800 | 3345624800 | 31950 | 31950 | 31950 | 31900 | 1025 |
| 511 | 20230814 | 105700 | 3312909850 | 32000 | 32050 | 32050 | 32000 | 494 |
| 512 | 20230814 | 105600 | 3297100300 | 32050 | 32000 | 32050 | 32000 | 428 |
| 513 | 20230814 | 105500 | 3283391650 | 32000 | 32000 | 32050 | 31950 | 475 |
| 514 | 20230814 | 105400 | 3268189500 | 32000 | 31850 | 32100 | 31800 | 2399 |
| 515 | 20230814 | 105300 | 3191521500 | 31900 | 31900 | 31950 | 31800 | 666 |
| 516 | 20230814 | 105200 | 3170280250 | 31850 | 31850 | 31850 | 31800 | 983 |
| 517 | 20230814 | 105100 | 3138982150 | 31800 | 31850 | 31850 | 31800 | 359 |
| 518 | 20230814 | 105000 | 3127560700 | 31750 | 31750 | 31850 | 31700 | 1697 |
| 519 | 20230814 | 104900 | 3073634200 | 31700 | 31800 | 31850 | 31700 | 1985 |
| 520 | 20230814 | 104800 | 3010601000 | 31800 | 31850 | 31850 | 31800 | 1950 |
| 521 | 20230814 | 104700 | 2948519000 | 31800 | 32150 | 32150 | 31800 | 5197 |
| 522 | 20230814 | 104600 | 2782359850 | 32100 | 32150 | 32150 | 32100 | 466 |
| 523 | 20230814 | 104500 | 2767401100 | 32150 | 32100 | 32150 | 32100 | 534 |
| 524 | 20230814 | 104400 | 2750249800 | 32150 | 32200 | 32200 | 32150 | 172 |
| 525 | 20230814 | 104300 | 2744718750 | 32150 | 32150 | 32150 | 32050 | 693 |
| 526 | 20230814 | 104200 | 2722477750 | 32100 | 32150 | 32150 | 32100 | 512 |
| 527 | 20230814 | 104100 | 2706035750 | 32150 | 32100 | 32150 | 32050 | 506 |
| 528 | 20230814 | 104000 | 2689797200 | 32150 | 32100 | 32150 | 32050 | 359 |
| 529 | 20230814 | 103900 | 2678285050 | 32100 | 32100 | 32100 | 32050 | 423 |
| 530 | 20230814 | 103800 | 2664724250 | 32100 | 32100 | 32150 | 32050 | 1156 |
| 531 | 20230814 | 103700 | 2627667800 | 32100 | 32200 | 32250 | 32050 | 2724 |
| 532 | 20230814 | 103600 | 2540131250 | 32200 | 32200 | 32250 | 32150 | 1039 |
| 533 | 20230814 | 103500 | 2506674850 | 32250 | 32250 | 32250 | 32200 | 690 |
| 534 | 20230814 | 103400 | 2484440850 | 32250 | 32250 | 32250 | 32200 | 349 |
| 535 | 20230814 | 103300 | 2473188550 | 32250 | 32200 | 32250 | 32200 | 592 |
| 536 | 20230814 | 103200 | 2454098650 | 32150 | 32150 | 32250 | 32100 | 593 |
| 537 | 20230814 | 103100 | 2435019800 | 32150 | 32150 | 32200 | 32100 | 936 |
| 538 | 20230814 | 103000 | 2404932400 | 32150 | 32150 | 32200 | 32150 | 775 |
| 539 | 20230814 | 102900 | 2380016100 | 32150 | 32250 | 32250 | 32150 | 1277 |
| 540 | 20230814 | 102800 | 2338933350 | 32250 | 32300 | 32300 | 32200 | 553 |
| 541 | 20230814 | 102700 | 2321115300 | 32250 | 32250 | 32300 | 32150 | 598 |
| 542 | 20230814 | 102600 | 2301836050 | 32250 | 32300 | 32300 | 32050 | 679 |
| 543 | 20230814 | 102500 | 2279935500 | 32300 | 32400 | 32450 | 32100 | 7799 |
| 544 | 20230814 | 102400 | 2029024300 | 32400 | 32500 | 32550 | 32400 | 288 |
| 545 | 20230814 | 102300 | 2019688400 | 32450 | 32300 | 32500 | 32300 | 761 |
| 546 | 20230814 | 102200 | 1995071750 | 32300 | 32600 | 32600 | 32300 | 2998 |
| 547 | 20230814 | 102100 | 1898186400 | 32400 | 32600 | 32600 | 32350 | 5356 |
| 548 | 20230814 | 102000 | 1724197450 | 32600 | 32600 | 32650 | 32600 | 105 |
| 549 | 20230814 | 101900 | 1720773150 | 32600 | 32650 | 32700 | 32600 | 2049 |
| 550 | 20230814 | 101800 | 1653887650 | 32700 | 32750 | 32800 | 32700 | 1379 |
| 551 | 20230814 | 101700 | 1608778550 | 32750 | 32800 | 32800 | 32750 | 846 |
| 552 | 20230814 | 101600 | 1581049950 | 32800 | 32800 | 32900 | 32800 | 192 |
| 553 | 20230814 | 101500 | 1574752250 | 32800 | 32900 | 32900 | 32800 | 208 |
| 554 | 20230814 | 101400 | 1567913850 | 32700 | 32750 | 32900 | 32700 | 358 |
| 555 | 20230814 | 101300 | 1556147850 | 32700 | 32900 | 33000 | 32700 | 445 |
| 556 | 20230814 | 101200 | 1541549650 | 32850 | 32750 | 32850 | 32750 | 197 |
| 557 | 20230814 | 101100 | 1535096750 | 32750 | 32700 | 32800 | 32700 | 362 |
| 558 | 20230814 | 101000 | 1523252050 | 32750 | 32650 | 32750 | 32650 | 325 |
| 559 | 20230814 | 100900 | 1512634350 | 32650 | 32650 | 32650 | 32600 | 162 |
| 560 | 20230814 | 100800 | 1507346700 | 32650 | 32650 | 32950 | 32550 | 7302 |
| 561 | 20230814 | 100700 | 1268095150 | 32600 | 32600 | 32650 | 32600 | 252 |
| 562 | 20230814 | 100600 | 1259870400 | 32600 | 32550 | 32800 | 32550 | 417 |
| 563 | 20230814 | 100500 | 1246263650 | 32550 | 32550 | 32800 | 32550 | 693 |
| 564 | 20230814 | 100400 | 1223670350 | 32550 | 32700 | 32750 | 32550 | 215 |
| 565 | 20230814 | 100300 | 1216661700 | 32550 | 32700 | 32750 | 32500 | 1046 |
| 566 | 20230814 | 100200 | 1182569000 | 32650 | 32650 | 32800 | 32550 | 2261 |
| 567 | 20230814 | 100100 | 1108810950 | 32800 | 32700 | 32800 | 32650 | 563 |
| 568 | 20230814 | 100000 | 1090403900 | 32700 | 32800 | 32800 | 32700 | 331 |
| 569 | 20230814 | 095900 | 1079576450 | 32700 | 32750 | 32800 | 32700 | 898 |
| 570 | 20230814 | 095800 | 1050186300 | 32800 | 32900 | 32950 | 32750 | 3636 |
| 571 | 20230814 | 095700 | 930857500 | 32850 | 32900 | 32950 | 32850 | 615 |
| 572 | 20230814 | 095600 | 910628000 | 32900 | 32900 | 32900 | 32900 | 150 |
| 573 | 20230814 | 095500 | 905693000 | 32900 | 33000 | 33000 | 32900 | 34 |
| 574 | 20230814 | 095400 | 904572200 | 32900 | 32900 | 33000 | 32850 | 2158 |
| 575 | 20230814 | 095300 | 833575400 | 32900 | 32900 | 32950 | 32900 | 231 |
| 576 | 20230814 | 095200 | 825969050 | 32900 | 32950 | 33000 | 32900 | 970 |
| 577 | 20230814 | 095100 | 794038550 | 32950 | 32900 | 32950 | 32900 | 549 |
| 578 | 20230814 | 095000 | 775962650 | 32900 | 33000 | 33050 | 32900 | 1536 |
| 579 | 20230814 | 094900 | 725302950 | 33000 | 33050 | 33050 | 33000 | 182 |
| 580 | 20230814 | 094800 | 719291950 | 33050 | 33050 | 33050 | 33050 | 69 |
| 581 | 20230814 | 094700 | 717011500 | 33050 | 33050 | 33050 | 33000 | 115 |
| 582 | 20230814 | 094600 | 713211350 | 33050 | 33050 | 33100 | 33000 | 210 |
| 583 | 20230814 | 094500 | 706274200 | 33050 | 33100 | 33100 | 33050 | 307 |
| 584 | 20230814 | 094400 | 696127700 | 33100 | 33050 | 33100 | 33050 | 209 |
| 585 | 20230814 | 094300 | 689215750 | 33000 | 33000 | 33050 | 33000 | 1262 |
| 586 | 20230814 | 094200 | 647567750 | 33000 | 33050 | 33100 | 33000 | 776 |
| 587 | 20230814 | 094100 | 621931900 | 33050 | 33050 | 33150 | 33050 | 342 |
| 588 | 20230814 | 094000 | 610621400 | 33100 | 33100 | 33100 | 33050 | 869 |
| 589 | 20230814 | 093900 | 581895400 | 33050 | 33250 | 33250 | 33050 | 1861 |
| 590 | 20230814 | 093800 | 520201500 | 33300 | 33200 | 33300 | 33200 | 166 |
| 591 | 20230814 | 093700 | 514682300 | 33250 | 33200 | 33250 | 33200 | 393 |
| 592 | 20230814 | 093600 | 501623700 | 33200 | 33300 | 33300 | 33200 | 714 |
| 593 | 20230814 | 093500 | 477899900 | 33250 | 33300 | 33400 | 33250 | 624 |
| 594 | 20230814 | 093400 | 457150450 | 33300 | 33350 | 33350 | 33300 | 570 |
| 595 | 20230814 | 093300 | 438165550 | 33350 | 33450 | 33450 | 33350 | 79 |
| 596 | 20230814 | 093200 | 435528850 | 33450 | 33400 | 33450 | 33400 | 301 |
| 597 | 20230814 | 093100 | 425474900 | 33400 | 33350 | 33400 | 33250 | 367 |
| 598 | 20230814 | 093000 | 413235700 | 33250 | 33250 | 33350 | 33250 | 418 |
| 599 | 20230814 | 092900 | 399335900 | 33250 | 33250 | 33400 | 33200 | 1444 |
| 600 | 20230814 | 092800 | 351332750 | 33250 | 33450 | 33450 | 33250 | 60 |
| 601 | 20230814 | 092700 | 349334400 | 33250 | 33550 | 33550 | 33250 | 42 |
| 602 | 20230814 | 092600 | 347930600 | 33550 | 33350 | 33550 | 33200 | 879 |
| 603 | 20230814 | 092500 | 318677150 | 33550 | 33350 | 33600 | 33350 | 141 |
| 604 | 20230814 | 092400 | 313968600 | 33350 | 33700 | 33700 | 33300 | 1187 |
| 605 | 20230814 | 092300 | 274320800 | 33750 | 33600 | 33750 | 33600 | 182 |
| 606 | 20230814 | 092200 | 268203200 | 33600 | 33500 | 33600 | 33500 | 94 |
| 607 | 20230814 | 092100 | 265048800 | 33450 | 33550 | 33850 | 33450 | 937 |
| 608 | 20230814 | 092000 | 233651700 | 33550 | 33800 | 33800 | 33550 | 661 |
| 609 | 20230814 | 091900 | 211359900 | 33800 | 33750 | 33800 | 33750 | 72 |
| 610 | 20230814 | 091800 | 208927050 | 33750 | 33750 | 33750 | 33750 | 27 |
| 611 | 20230814 | 091700 | 208015800 | 33750 | 33900 | 33900 | 33750 | 58 |
| 612 | 20230814 | 091600 | 206053300 | 33900 | 34100 | 34100 | 33900 | 84 |
| 613 | 20230814 | 091500 | 203195650 | 33950 | 34150 | 34150 | 33950 | 572 |
| 614 | 20230814 | 091400 | 183730400 | 34150 | 34050 | 34150 | 34000 | 95 |
| 615 | 20230814 | 091300 | 180492600 | 34000 | 34100 | 34200 | 33950 | 761 |
| 616 | 20230814 | 091200 | 154540200 | 34000 | 33900 | 34000 | 33850 | 365 |
| 617 | 20230814 | 091100 | 142148800 | 33850 | 33750 | 33850 | 33750 | 104 |
| 618 | 20230814 | 091000 | 138634050 | 33750 | 33800 | 33800 | 33750 | 48 |
| 619 | 20230814 | 090900 | 137012150 | 33800 | 33800 | 33900 | 33800 | 183 |
| 620 | 20230814 | 090800 | 130821300 | 33800 | 33500 | 33850 | 33400 | 438 |
| 621 | 20230814 | 090700 | 116046300 | 33500 | 33500 | 33500 | 33400 | 102 |
| 622 | 20230814 | 090600 | 112635150 | 33500 | 33500 | 33500 | 33500 | 291 |
| 623 | 20230814 | 090500 | 102886650 | 33500 | 33550 | 33550 | 33250 | 153 |
| 624 | 20230814 | 090400 | 97767600 | 33550 | 33500 | 33650 | 33250 | 867 |
| 625 | 20230814 | 090300 | 68862900 | 33500 | 33250 | 33500 | 33250 | 147 |
| 626 | 20230814 | 090200 | 63949550 | 33200 | 33200 | 33350 | 33200 | 292 |
| 627 | 20230814 | 090100 | 54245550 | 33200 | 33450 | 33450 | 33200 | 907 |
| 628 | 20230814 | 090000 | 24017150 | 33450 | 33500 | 33500 | 33450 | 715 |