34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 193100 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 4682 |
| 3 | 20230814 | 193000 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 4 | 20230814 | 192900 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 5 | 20230814 | 192800 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 6 | 20230814 | 192700 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 7 | 20230814 | 192600 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 8 | 20230814 | 192500 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 9 | 20230814 | 192400 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 10 | 20230814 | 192300 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 11 | 20230814 | 192200 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 12 | 20230814 | 192100 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 13 | 20230814 | 192000 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 14 | 20230814 | 191900 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 15 | 20230814 | 191800 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 16 | 20230814 | 191700 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 17 | 20230814 | 191600 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 18 | 20230814 | 191500 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 19 | 20230814 | 191400 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 20 | 20230814 | 191300 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 21 | 20230814 | 191200 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 22 | 20230814 | 191100 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 23 | 20230814 | 191000 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 24 | 20230814 | 190900 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 25 | 20230814 | 190800 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 26 | 20230814 | 190700 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 27 | 20230814 | 190600 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 28 | 20230814 | 190500 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 29 | 20230814 | 190400 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 30 | 20230814 | 190300 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 31 | 20230814 | 190200 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 32 | 20230814 | 190100 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 4682 |
| 33 | 20230814 | 190000 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 34 | 20230814 | 185900 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 35 | 20230814 | 185800 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 36 | 20230814 | 185700 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 37 | 20230814 | 185600 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 38 | 20230814 | 185500 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 39 | 20230814 | 185400 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 40 | 20230814 | 185300 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 41 | 20230814 | 185200 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 42 | 20230814 | 185100 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 43 | 20230814 | 185000 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 44 | 20230814 | 184900 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 45 | 20230814 | 184800 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 46 | 20230814 | 184700 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 47 | 20230814 | 184600 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 48 | 20230814 | 184500 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 49 | 20230814 | 184400 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 50 | 20230814 | 184300 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 51 | 20230814 | 184200 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 52 | 20230814 | 184100 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 53 | 20230814 | 184000 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 54 | 20230814 | 183900 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 55 | 20230814 | 183800 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 56 | 20230814 | 183700 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 57 | 20230814 | 183600 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 58 | 20230814 | 183500 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 59 | 20230814 | 183400 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 60 | 20230814 | 183300 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 61 | 20230814 | 183200 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 62 | 20230814 | 183100 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 4682 |
| 63 | 20230814 | 183000 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 64 | 20230814 | 182900 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 65 | 20230814 | 182800 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 66 | 20230814 | 182700 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 67 | 20230814 | 182600 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 68 | 20230814 | 182500 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 69 | 20230814 | 182400 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 70 | 20230814 | 182300 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 71 | 20230814 | 182200 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 72 | 20230814 | 182100 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 73 | 20230814 | 182000 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 74 | 20230814 | 181900 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 75 | 20230814 | 181800 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 76 | 20230814 | 181700 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 77 | 20230814 | 181600 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 78 | 20230814 | 181500 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 79 | 20230814 | 181400 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 80 | 20230814 | 181300 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 81 | 20230814 | 181200 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 82 | 20230814 | 181100 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 83 | 20230814 | 181000 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 84 | 20230814 | 180900 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 85 | 20230814 | 180800 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 86 | 20230814 | 180700 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 87 | 20230814 | 180600 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 88 | 20230814 | 180500 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 89 | 20230814 | 180400 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 90 | 20230814 | 180300 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 91 | 20230814 | 180200 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 92 | 20230814 | 180100 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 4682 |
| 93 | 20230814 | 180000 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 94 | 20230814 | 175900 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 95 | 20230814 | 175800 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 96 | 20230814 | 175700 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 97 | 20230814 | 175600 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 98 | 20230814 | 175500 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 99 | 20230814 | 175400 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 100 | 20230814 | 175300 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 101 | 20230814 | 175200 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 102 | 20230814 | 175100 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 103 | 20230814 | 175000 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 104 | 20230814 | 174900 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 105 | 20230814 | 174800 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 106 | 20230814 | 174700 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 107 | 20230814 | 174600 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 108 | 20230814 | 174500 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 109 | 20230814 | 174400 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 110 | 20230814 | 174300 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 111 | 20230814 | 174200 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 112 | 20230814 | 174100 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 113 | 20230814 | 174000 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 114 | 20230814 | 173900 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 115 | 20230814 | 173800 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 116 | 20230814 | 173700 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 117 | 20230814 | 173600 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 118 | 20230814 | 173500 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 119 | 20230814 | 173400 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 120 | 20230814 | 173300 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 121 | 20230814 | 173200 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 122 | 20230814 | 173100 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 4682 |
| 123 | 20230814 | 173000 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 124 | 20230814 | 172900 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 125 | 20230814 | 172800 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 126 | 20230814 | 172700 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 127 | 20230814 | 172600 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 128 | 20230814 | 172500 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 129 | 20230814 | 172400 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 130 | 20230814 | 172300 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 131 | 20230814 | 172200 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 132 | 20230814 | 172100 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 133 | 20230814 | 172000 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 134 | 20230814 | 171900 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 135 | 20230814 | 171800 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 136 | 20230814 | 171700 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 137 | 20230814 | 171600 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 138 | 20230814 | 171500 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 139 | 20230814 | 171400 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 140 | 20230814 | 171300 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 141 | 20230814 | 171200 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 142 | 20230814 | 171100 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 143 | 20230814 | 171000 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 144 | 20230814 | 170900 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 145 | 20230814 | 170800 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 146 | 20230814 | 170700 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 147 | 20230814 | 170600 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 148 | 20230814 | 170500 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 149 | 20230814 | 170400 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 150 | 20230814 | 170300 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 151 | 20230814 | 170200 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 152 | 20230814 | 170100 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 4682 |
| 153 | 20230814 | 170000 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 154 | 20230814 | 165900 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 155 | 20230814 | 165800 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 156 | 20230814 | 165700 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 157 | 20230814 | 165600 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 158 | 20230814 | 165500 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 159 | 20230814 | 165400 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 160 | 20230814 | 165300 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 161 | 20230814 | 165200 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 162 | 20230814 | 165100 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 163 | 20230814 | 165000 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 164 | 20230814 | 164900 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 165 | 20230814 | 164800 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 166 | 20230814 | 164700 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 167 | 20230814 | 164600 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 168 | 20230814 | 164500 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 169 | 20230814 | 164400 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 170 | 20230814 | 164300 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 171 | 20230814 | 164200 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 172 | 20230814 | 164100 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 173 | 20230814 | 164000 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 174 | 20230814 | 163900 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 175 | 20230814 | 163800 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 176 | 20230814 | 163700 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 177 | 20230814 | 163600 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 178 | 20230814 | 163500 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 179 | 20230814 | 163400 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 180 | 20230814 | 163300 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 181 | 20230814 | 163200 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 182 | 20230814 | 163100 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 4682 |
| 183 | 20230814 | 163000 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 184 | 20230814 | 162900 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 185 | 20230814 | 162800 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 186 | 20230814 | 162700 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 187 | 20230814 | 162600 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 188 | 20230814 | 162500 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 189 | 20230814 | 162400 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 190 | 20230814 | 162300 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 191 | 20230814 | 162200 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 192 | 20230814 | 162100 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 193 | 20230814 | 162000 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 194 | 20230814 | 161900 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 195 | 20230814 | 161800 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 196 | 20230814 | 161700 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 197 | 20230814 | 161600 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 198 | 20230814 | 161500 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 199 | 20230814 | 161400 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 200 | 20230814 | 161300 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 201 | 20230814 | 161200 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 202 | 20230814 | 161100 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 203 | 20230814 | 161000 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 204 | 20230814 | 160900 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 205 | 20230814 | 160800 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 206 | 20230814 | 160700 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 207 | 20230814 | 160600 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 208 | 20230814 | 160500 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 209 | 20230814 | 160400 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 210 | 20230814 | 160300 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 211 | 20230814 | 160200 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 212 | 20230814 | 160100 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 4682 |
| 213 | 20230814 | 160000 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 214 | 20230814 | 155900 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 215 | 20230814 | 155800 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 216 | 20230814 | 155700 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 217 | 20230814 | 155600 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 218 | 20230814 | 155500 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 219 | 20230814 | 155400 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 220 | 20230814 | 155300 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 221 | 20230814 | 155200 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 222 | 20230814 | 155100 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 223 | 20230814 | 155000 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 224 | 20230814 | 154900 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 225 | 20230814 | 154800 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 226 | 20230814 | 154700 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 227 | 20230814 | 154600 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 228 | 20230814 | 154500 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 229 | 20230814 | 154400 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 230 | 20230814 | 154300 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 231 | 20230814 | 154200 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 232 | 20230814 | 154100 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 233 | 20230814 | 154000 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 234 | 20230814 | 153900 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 235 | 20230814 | 153800 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 236 | 20230814 | 153700 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 237 | 20230814 | 153600 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 238 | 20230814 | 153500 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 239 | 20230814 | 153400 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 240 | 20230814 | 153300 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 241 | 20230814 | 153200 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 242 | 20230814 | 153100 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 4682 |
| 243 | 20230814 | 153000 | 5874169600 | 22250 | 22250 | 22250 | 22250 | 4682 |
| 244 | 20230814 | 152900 | 5769995100 | 22100 | 22100 | 22100 | 22100 | 0 |
| 245 | 20230814 | 152800 | 5769995100 | 22100 | 22100 | 22100 | 22100 | 0 |
| 246 | 20230814 | 152700 | 5769995100 | 22100 | 22100 | 22100 | 22100 | 0 |
| 247 | 20230814 | 152600 | 5769995100 | 22100 | 22100 | 22100 | 22100 | 0 |
| 248 | 20230814 | 152500 | 5769995100 | 22100 | 22100 | 22100 | 22100 | 0 |
| 249 | 20230814 | 152400 | 5769995100 | 22100 | 22100 | 22100 | 22100 | 0 |
| 250 | 20230814 | 152300 | 5769995100 | 22100 | 22100 | 22100 | 22100 | 0 |
| 251 | 20230814 | 152200 | 5769995100 | 22100 | 22100 | 22100 | 22100 | 0 |
| 252 | 20230814 | 152100 | 5769995100 | 22100 | 22100 | 22100 | 22100 | 0 |
| 253 | 20230814 | 152000 | 5769995100 | 22100 | 22100 | 22100 | 22100 | 0 |
| 254 | 20230814 | 151900 | 5769995100 | 22100 | 22150 | 22150 | 21950 | 4586 |
| 255 | 20230814 | 151800 | 5668844300 | 22150 | 22250 | 22250 | 22100 | 5417 |
| 256 | 20230814 | 151700 | 5548961650 | 22200 | 22200 | 22250 | 22200 | 1416 |
| 257 | 20230814 | 151600 | 5517501300 | 22200 | 22200 | 22200 | 22150 | 1002 |
| 258 | 20230814 | 151500 | 5495292650 | 22200 | 22300 | 22300 | 22200 | 3680 |
| 259 | 20230814 | 151400 | 5413586600 | 22300 | 22200 | 22300 | 22200 | 508 |
| 260 | 20230814 | 151300 | 5402262900 | 22250 | 22300 | 22300 | 22250 | 1501 |
| 261 | 20230814 | 151200 | 5368845500 | 22300 | 22300 | 22300 | 22250 | 1632 |
| 262 | 20230814 | 151100 | 5332529500 | 22350 | 22300 | 22350 | 22300 | 556 |
| 263 | 20230814 | 151000 | 5320129250 | 22300 | 22300 | 22300 | 22300 | 508 |
| 264 | 20230814 | 150900 | 5308800850 | 22300 | 22200 | 22300 | 22200 | 888 |
| 265 | 20230814 | 150800 | 5289029650 | 22250 | 22300 | 22300 | 22250 | 1575 |
| 266 | 20230814 | 150700 | 5253978900 | 22350 | 22250 | 22350 | 22250 | 262 |
| 267 | 20230814 | 150600 | 5248143900 | 22300 | 22300 | 22350 | 22250 | 861 |
| 268 | 20230814 | 150500 | 5228948000 | 22250 | 22250 | 22250 | 22250 | 805 |
| 269 | 20230814 | 150400 | 5211036750 | 22300 | 22300 | 22300 | 22250 | 101 |
| 270 | 20230814 | 150300 | 5208786450 | 22300 | 22300 | 22300 | 22250 | 1961 |
| 271 | 20230814 | 150200 | 5165056700 | 22300 | 22300 | 22350 | 22300 | 442 |
| 272 | 20230814 | 150100 | 5155184650 | 22350 | 22350 | 22350 | 22300 | 203 |
| 273 | 20230814 | 150000 | 5150647700 | 22300 | 22300 | 22300 | 22300 | 260 |
| 274 | 20230814 | 145900 | 5144849700 | 22350 | 22350 | 22350 | 22350 | 124 |
| 275 | 20230814 | 145800 | 5142078300 | 22350 | 22350 | 22400 | 22350 | 416 |
| 276 | 20230814 | 145700 | 5132775450 | 22300 | 22400 | 22400 | 22300 | 691 |
| 277 | 20230814 | 145600 | 5117339700 | 22400 | 22300 | 22400 | 22300 | 455 |
| 278 | 20230814 | 145500 | 5107175000 | 22300 | 22300 | 22300 | 22250 | 361 |
| 279 | 20230814 | 145400 | 5099134700 | 22250 | 22400 | 22400 | 22250 | 2350 |
| 280 | 20230814 | 145300 | 5046772050 | 22350 | 22400 | 22400 | 22300 | 1654 |
| 281 | 20230814 | 145200 | 5009805150 | 22400 | 22400 | 22400 | 22350 | 733 |
| 282 | 20230814 | 145100 | 4993394050 | 22400 | 22450 | 22450 | 22400 | 286 |
| 283 | 20230814 | 145000 | 4986987400 | 22450 | 22400 | 22450 | 22400 | 383 |
| 284 | 20230814 | 144900 | 4978392250 | 22400 | 22450 | 22450 | 22350 | 661 |
| 285 | 20230814 | 144800 | 4963589650 | 22350 | 22400 | 22400 | 22350 | 83 |
| 286 | 20230814 | 144700 | 4961734050 | 22400 | 22400 | 22400 | 22350 | 696 |
| 287 | 20230814 | 144600 | 4946149150 | 22350 | 22400 | 22450 | 22350 | 891 |
| 288 | 20230814 | 144500 | 4926189200 | 22400 | 22500 | 22500 | 22400 | 1515 |
| 289 | 20230814 | 144400 | 4892194700 | 22450 | 22500 | 22500 | 22450 | 629 |
| 290 | 20230814 | 144300 | 4878073100 | 22450 | 22500 | 22500 | 22450 | 1055 |
| 291 | 20230814 | 144200 | 4854342800 | 22500 | 22500 | 22550 | 22500 | 444 |
| 292 | 20230814 | 144100 | 4844352600 | 22450 | 22550 | 22550 | 22450 | 1368 |
| 293 | 20230814 | 144000 | 4813572250 | 22550 | 22550 | 22550 | 22550 | 100 |
| 294 | 20230814 | 143900 | 4811317250 | 22500 | 22500 | 22500 | 22500 | 39 |
| 295 | 20230814 | 143800 | 4810439750 | 22500 | 22500 | 22500 | 22500 | 50 |
| 296 | 20230814 | 143700 | 4809314750 | 22500 | 22500 | 22500 | 22500 | 234 |
| 297 | 20230814 | 143600 | 4804049750 | 22450 | 22450 | 22450 | 22450 | 39 |
| 298 | 20230814 | 143500 | 4803174200 | 22500 | 22450 | 22500 | 22450 | 189 |
| 299 | 20230814 | 143400 | 4798922700 | 22500 | 22500 | 22500 | 22500 | 1117 |
| 300 | 20230814 | 143300 | 4773790200 | 22500 | 22550 | 22600 | 22500 | 559 |
| 301 | 20230814 | 143200 | 4761185800 | 22600 | 22600 | 22600 | 22600 | 25 |
| 302 | 20230814 | 143100 | 4760620800 | 22600 | 22600 | 22600 | 22600 | 114 |
| 303 | 20230814 | 143000 | 4758044400 | 22600 | 22550 | 22600 | 22550 | 42 |
| 304 | 20230814 | 142900 | 4757097200 | 22600 | 22600 | 22600 | 22600 | 13 |
| 305 | 20230814 | 142800 | 4756803400 | 22550 | 22550 | 22600 | 22550 | 814 |
| 306 | 20230814 | 142700 | 4738440200 | 22550 | 22600 | 22600 | 22550 | 436 |
| 307 | 20230814 | 142600 | 4728596250 | 22550 | 22650 | 22650 | 22550 | 1084 |
| 308 | 20230814 | 142500 | 4704147100 | 22600 | 22600 | 22600 | 22600 | 384 |
| 309 | 20230814 | 142400 | 4695468700 | 22550 | 22600 | 22600 | 22500 | 83 |
| 310 | 20230814 | 142300 | 4693596350 | 22550 | 22550 | 22600 | 22550 | 142 |
| 311 | 20230814 | 142200 | 4690391650 | 22550 | 22600 | 22600 | 22550 | 543 |
| 312 | 20230814 | 142100 | 4678125850 | 22600 | 22600 | 22600 | 22550 | 810 |
| 313 | 20230814 | 142000 | 4659846850 | 22600 | 22650 | 22650 | 22500 | 1758 |
| 314 | 20230814 | 141900 | 4620125150 | 22650 | 22550 | 22650 | 22550 | 715 |
| 315 | 20230814 | 141800 | 4603972700 | 22550 | 22550 | 22600 | 22450 | 463 |
| 316 | 20230814 | 141700 | 4593538250 | 22550 | 22500 | 22550 | 22500 | 790 |
| 317 | 20230814 | 141600 | 4575753450 | 22500 | 22450 | 22500 | 22450 | 260 |
| 318 | 20230814 | 141500 | 4569905850 | 22400 | 22450 | 22450 | 22400 | 386 |
| 319 | 20230814 | 141400 | 4561242300 | 22400 | 22450 | 22450 | 22400 | 1222 |
| 320 | 20230814 | 141300 | 4533820950 | 22450 | 22500 | 22500 | 22450 | 445 |
| 321 | 20230814 | 141200 | 4523823450 | 22500 | 22550 | 22600 | 22500 | 6153 |
| 322 | 20230814 | 141100 | 4385232250 | 22500 | 22500 | 22500 | 22500 | 586 |
| 323 | 20230814 | 141000 | 4372047250 | 22500 | 22500 | 22500 | 22500 | 226 |
| 324 | 20230814 | 140900 | 4366962250 | 22500 | 22500 | 22500 | 22450 | 948 |
| 325 | 20230814 | 140800 | 4345635450 | 22500 | 22500 | 22500 | 22500 | 640 |
| 326 | 20230814 | 140700 | 4331235450 | 22450 | 22500 | 22500 | 22450 | 338 |
| 327 | 20230814 | 140600 | 4323635600 | 22500 | 22600 | 22600 | 22450 | 1055 |
| 328 | 20230814 | 140500 | 4299900450 | 22600 | 22550 | 22600 | 22550 | 352 |
| 329 | 20230814 | 140400 | 4291962800 | 22550 | 22500 | 22550 | 22500 | 486 |
| 330 | 20230814 | 140300 | 4281014450 | 22450 | 22400 | 22450 | 22400 | 801 |
| 331 | 20230814 | 140200 | 4263038400 | 22350 | 22400 | 22450 | 22350 | 912 |
| 332 | 20230814 | 140100 | 4242625100 | 22400 | 22400 | 22400 | 22400 | 148 |
| 333 | 20230814 | 140000 | 4239309900 | 22400 | 22400 | 22400 | 22300 | 1083 |
| 334 | 20230814 | 135900 | 4215116350 | 22300 | 22300 | 22400 | 22300 | 1981 |
| 335 | 20230814 | 135800 | 4170857550 | 22250 | 22450 | 22450 | 22200 | 10619 |
| 336 | 20230814 | 135700 | 3934277500 | 22500 | 22500 | 22500 | 22450 | 157 |
| 337 | 20230814 | 135600 | 3930750200 | 22450 | 22500 | 22500 | 22350 | 6887 |
| 338 | 20230814 | 135500 | 3776581100 | 22500 | 22450 | 22500 | 22450 | 30 |
| 339 | 20230814 | 135400 | 3775906600 | 22450 | 22550 | 22550 | 22450 | 695 |
| 340 | 20230814 | 135300 | 3760270950 | 22550 | 22550 | 22550 | 22500 | 3914 |
| 341 | 20230814 | 135200 | 3672199900 | 22550 | 22550 | 22550 | 22550 | 1111 |
| 342 | 20230814 | 135100 | 3647146850 | 22550 | 22600 | 22600 | 22500 | 916 |
| 343 | 20230814 | 135000 | 3626492650 | 22600 | 22600 | 22600 | 22550 | 188 |
| 344 | 20230814 | 134900 | 3622251350 | 22600 | 22500 | 22600 | 22500 | 1659 |
| 345 | 20230814 | 134800 | 3584902550 | 22500 | 22600 | 22650 | 22500 | 4646 |
| 346 | 20230814 | 134700 | 3480017150 | 22650 | 22650 | 22650 | 22600 | 890 |
| 347 | 20230814 | 134600 | 3459859350 | 22650 | 22650 | 22650 | 22650 | 90 |
| 348 | 20230814 | 134500 | 3457820850 | 22650 | 22650 | 22650 | 22650 | 93 |
| 349 | 20230814 | 134400 | 3455714400 | 22650 | 22700 | 22700 | 22650 | 106 |
| 350 | 20230814 | 134300 | 3453308250 | 22700 | 22700 | 22700 | 22700 | 131 |
| 351 | 20230814 | 134200 | 3450334550 | 22650 | 22700 | 22750 | 22650 | 542 |
| 352 | 20230814 | 134100 | 3438039200 | 22600 | 22700 | 22700 | 22600 | 17 |
| 353 | 20230814 | 134000 | 3437653950 | 22650 | 22650 | 22700 | 22600 | 1167 |
| 354 | 20230814 | 133900 | 3411229100 | 22650 | 22750 | 22750 | 22650 | 261 |
| 355 | 20230814 | 133800 | 3405305500 | 22700 | 22650 | 22700 | 22650 | 45 |
| 356 | 20230814 | 133700 | 3404285700 | 22650 | 22650 | 22650 | 22650 | 0 |
| 357 | 20230814 | 133600 | 3404285700 | 22650 | 22650 | 22750 | 22600 | 1479 |
| 358 | 20230814 | 133500 | 3370784500 | 22650 | 22700 | 22700 | 22650 | 200 |
| 359 | 20230814 | 133400 | 3366249500 | 22700 | 22700 | 22700 | 22700 | 40 |
| 360 | 20230814 | 133300 | 3365341500 | 22650 | 22700 | 22700 | 22650 | 144 |
| 361 | 20230814 | 133200 | 3362079650 | 22750 | 22700 | 22750 | 22700 | 637 |
| 362 | 20230814 | 133100 | 3347619700 | 22650 | 22650 | 22750 | 22650 | 466 |
| 363 | 20230814 | 133000 | 3337061500 | 22750 | 22750 | 22750 | 22650 | 309 |
| 364 | 20230814 | 132900 | 3330052900 | 22750 | 22700 | 22750 | 22650 | 757 |
| 365 | 20230814 | 132800 | 3312870750 | 22600 | 22650 | 22650 | 22600 | 1117 |
| 366 | 20230814 | 132700 | 3287585150 | 22650 | 22650 | 22700 | 22600 | 852 |
| 367 | 20230814 | 132600 | 3268255100 | 22600 | 22600 | 22650 | 22600 | 847 |
| 368 | 20230814 | 132500 | 3249076700 | 22600 | 22700 | 22700 | 22600 | 4962 |
| 369 | 20230814 | 132400 | 3136726900 | 22750 | 22850 | 22850 | 22750 | 5195 |
| 370 | 20230814 | 132300 | 3018253650 | 22950 | 22900 | 22950 | 22900 | 106 |
| 371 | 20230814 | 132200 | 3015825950 | 22950 | 22850 | 22950 | 22850 | 119 |
| 372 | 20230814 | 132100 | 3013106500 | 22850 | 22850 | 22850 | 22850 | 40 |
| 373 | 20230814 | 132000 | 3012192500 | 22850 | 22950 | 22950 | 22850 | 284 |
| 374 | 20230814 | 131900 | 3005689700 | 22900 | 22900 | 22900 | 22900 | 1 |
| 375 | 20230814 | 131800 | 3005666800 | 22950 | 22900 | 22950 | 22900 | 79 |
| 376 | 20230814 | 131700 | 3003855200 | 22950 | 22950 | 22950 | 22950 | 82 |
| 377 | 20230814 | 131600 | 3001973300 | 22950 | 22850 | 22950 | 22850 | 47 |
| 378 | 20230814 | 131500 | 3000898950 | 22850 | 22850 | 22950 | 22850 | 76 |
| 379 | 20230814 | 131400 | 2999162250 | 22900 | 22900 | 22950 | 22850 | 484 |
| 380 | 20230814 | 131300 | 2988086550 | 22850 | 22850 | 22850 | 22850 | 1111 |
| 381 | 20230814 | 131200 | 2962700200 | 22850 | 22900 | 22900 | 22800 | 7239 |
| 382 | 20230814 | 131100 | 2797192200 | 22950 | 23000 | 23000 | 22950 | 5084 |
| 383 | 20230814 | 131000 | 2680358900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 384 | 20230814 | 130900 | 2680358900 | 23000 | 23000 | 23000 | 23000 | 625 |
| 385 | 20230814 | 130800 | 2665983900 | 23050 | 23050 | 23050 | 23050 | 50 |
| 386 | 20230814 | 130700 | 2664831400 | 23050 | 23050 | 23050 | 23050 | 0 |
| 387 | 20230814 | 130600 | 2664831400 | 23050 | 23050 | 23050 | 23050 | 55 |
| 388 | 20230814 | 130500 | 2663563650 | 23050 | 23050 | 23050 | 23050 | 1 |
| 389 | 20230814 | 130400 | 2663540600 | 23050 | 23050 | 23050 | 23050 | 8 |
| 390 | 20230814 | 130300 | 2663356200 | 23000 | 23000 | 23000 | 23000 | 75 |
| 391 | 20230814 | 130200 | 2661631200 | 23050 | 23100 | 23100 | 23050 | 96 |
| 392 | 20230814 | 130100 | 2659418350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 393 | 20230814 | 130000 | 2659418350 | 23050 | 23050 | 23050 | 23050 | 0 |
| 394 | 20230814 | 125900 | 2659418350 | 23050 | 23050 | 23050 | 23050 | 103 |
| 395 | 20230814 | 125800 | 2657044200 | 23000 | 23000 | 23000 | 23000 | 0 |
| 396 | 20230814 | 125700 | 2657044200 | 23000 | 23000 | 23000 | 23000 | 22 |
| 397 | 20230814 | 125600 | 2656538200 | 23050 | 23050 | 23050 | 23050 | 2 |
| 398 | 20230814 | 125500 | 2656492100 | 23000 | 23000 | 23050 | 23000 | 60 |
| 399 | 20230814 | 125400 | 2655110300 | 23000 | 23000 | 23000 | 23000 | 3 |
| 400 | 20230814 | 125300 | 2655041300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 401 | 20230814 | 125200 | 2655041300 | 23000 | 23000 | 23000 | 23000 | 20 |
| 402 | 20230814 | 125100 | 2654581300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 403 | 20230814 | 125000 | 2654581300 | 23000 | 23000 | 23000 | 23000 | 30 |
| 404 | 20230814 | 124900 | 2653891300 | 23000 | 23000 | 23000 | 23000 | 127 |
| 405 | 20230814 | 124800 | 2650970300 | 23000 | 23000 | 23000 | 23000 | 160 |
| 406 | 20230814 | 124700 | 2647290300 | 23000 | 23000 | 23000 | 23000 | 191 |
| 407 | 20230814 | 124600 | 2642897300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 408 | 20230814 | 124500 | 2642897300 | 23000 | 23000 | 23000 | 23000 | 12 |
| 409 | 20230814 | 124400 | 2642621300 | 23000 | 23000 | 23000 | 23000 | 17 |
| 410 | 20230814 | 124300 | 2642230300 | 23000 | 22950 | 23000 | 22950 | 118 |
| 411 | 20230814 | 124200 | 2639518050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 412 | 20230814 | 124100 | 2639518050 | 22950 | 23050 | 23050 | 22950 | 3112 |
| 413 | 20230814 | 124000 | 2567902050 | 23050 | 23050 | 23050 | 23050 | 20 |
| 414 | 20230814 | 123900 | 2567441050 | 23050 | 23050 | 23050 | 23050 | 224 |
| 415 | 20230814 | 123800 | 2562277850 | 23100 | 23100 | 23100 | 23100 | 103 |
| 416 | 20230814 | 123700 | 2559898550 | 23100 | 23100 | 23100 | 23100 | 1 |
| 417 | 20230814 | 123600 | 2559875450 | 23100 | 23100 | 23100 | 23100 | 36 |
| 418 | 20230814 | 123500 | 2559043850 | 23100 | 23100 | 23100 | 23100 | 0 |
| 419 | 20230814 | 123400 | 2559043850 | 23100 | 23100 | 23100 | 23100 | 345 |
| 420 | 20230814 | 123300 | 2551074350 | 23100 | 23100 | 23100 | 23050 | 77 |
| 421 | 20230814 | 123200 | 2549296650 | 23100 | 23100 | 23100 | 23100 | 107 |
| 422 | 20230814 | 123100 | 2546824950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 423 | 20230814 | 123000 | 2546824950 | 23100 | 23050 | 23100 | 23050 | 14 |
| 424 | 20230814 | 122900 | 2546502150 | 23100 | 23100 | 23100 | 23100 | 21 |
| 425 | 20230814 | 122800 | 2546017050 | 23100 | 23100 | 23100 | 23100 | 100 |
| 426 | 20230814 | 122700 | 2543707050 | 23100 | 23100 | 23100 | 23100 | 16 |
| 427 | 20230814 | 122600 | 2543337450 | 23100 | 23050 | 23100 | 23050 | 61 |
| 428 | 20230814 | 122500 | 2541931350 | 23050 | 23100 | 23100 | 23000 | 1372 |
| 429 | 20230814 | 122400 | 2510318100 | 23100 | 23150 | 23150 | 23100 | 270 |
| 430 | 20230814 | 122300 | 2504080600 | 23150 | 23150 | 23150 | 23150 | 6 |
| 431 | 20230814 | 122200 | 2503941700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 432 | 20230814 | 122100 | 2503941700 | 23050 | 23050 | 23050 | 23050 | 200 |
| 433 | 20230814 | 122000 | 2499331700 | 23150 | 23150 | 23150 | 23150 | 0 |
| 434 | 20230814 | 121900 | 2499331700 | 23150 | 23150 | 23150 | 23150 | 10 |
| 435 | 20230814 | 121800 | 2499100200 | 23150 | 23100 | 23150 | 23100 | 119 |
| 436 | 20230814 | 121700 | 2496351250 | 23100 | 23100 | 23100 | 23100 | 656 |
| 437 | 20230814 | 121600 | 2481197650 | 23050 | 23000 | 23050 | 23000 | 2178 |
| 438 | 20230814 | 121500 | 2431103400 | 23000 | 22950 | 23000 | 22950 | 6 |
| 439 | 20230814 | 121400 | 2430965600 | 22950 | 23000 | 23000 | 22950 | 114 |
| 440 | 20230814 | 121300 | 2428348650 | 23000 | 23000 | 23000 | 23000 | 61 |
| 441 | 20230814 | 121200 | 2426945650 | 23000 | 23000 | 23000 | 23000 | 461 |
| 442 | 20230814 | 121100 | 2416342650 | 22950 | 23000 | 23000 | 22950 | 192 |
| 443 | 20230814 | 121000 | 2411926850 | 22950 | 22950 | 22950 | 22950 | 17 |
| 444 | 20230814 | 120900 | 2411536700 | 22950 | 22950 | 22950 | 22950 | 200 |
| 445 | 20230814 | 120800 | 2406946700 | 22950 | 23000 | 23000 | 22950 | 652 |
| 446 | 20230814 | 120700 | 2391983200 | 23000 | 23000 | 23000 | 23000 | 228 |
| 447 | 20230814 | 120600 | 2386739200 | 22950 | 22950 | 22950 | 22950 | 1146 |
| 448 | 20230814 | 120500 | 2360438500 | 22950 | 22950 | 22950 | 22950 | 1282 |
| 449 | 20230814 | 120400 | 2331016600 | 23000 | 23000 | 23000 | 23000 | 15 |
| 450 | 20230814 | 120300 | 2330671600 | 23000 | 23000 | 23000 | 22950 | 4935 |
| 451 | 20230814 | 120200 | 2217182450 | 23050 | 23050 | 23050 | 23050 | 1662 |
| 452 | 20230814 | 120100 | 2178873350 | 23100 | 23100 | 23100 | 23100 | 512 |
| 453 | 20230814 | 120000 | 2167046150 | 23150 | 23150 | 23150 | 23150 | 1 |
| 454 | 20230814 | 115900 | 2167023000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 455 | 20230814 | 115800 | 2167023000 | 23150 | 23150 | 23150 | 23150 | 0 |
| 456 | 20230814 | 115700 | 2167023000 | 23150 | 23150 | 23150 | 23150 | 775 |
| 457 | 20230814 | 115600 | 2149081750 | 23150 | 23150 | 23150 | 23150 | 0 |
| 458 | 20230814 | 115500 | 2149081750 | 23150 | 23150 | 23150 | 23150 | 1 |
| 459 | 20230814 | 115400 | 2149058600 | 23150 | 23150 | 23150 | 23150 | 50 |
| 460 | 20230814 | 115300 | 2147901100 | 23100 | 23100 | 23100 | 23100 | 44 |
| 461 | 20230814 | 115200 | 2146884700 | 23100 | 23100 | 23100 | 23100 | 13 |
| 462 | 20230814 | 115100 | 2146584400 | 23100 | 23100 | 23100 | 23100 | 106 |
| 463 | 20230814 | 115000 | 2144135800 | 23100 | 23100 | 23100 | 23100 | 110 |
| 464 | 20230814 | 114900 | 2141594800 | 23100 | 23100 | 23100 | 23100 | 13 |
| 465 | 20230814 | 114800 | 2141294500 | 23100 | 23100 | 23100 | 23100 | 0 |
| 466 | 20230814 | 114700 | 2141294500 | 23100 | 23100 | 23100 | 23100 | 4 |
| 467 | 20230814 | 114600 | 2141202100 | 23100 | 23100 | 23100 | 23050 | 435 |
| 468 | 20230814 | 114500 | 2131169400 | 23050 | 23150 | 23150 | 23050 | 712 |
| 469 | 20230814 | 114400 | 2114731600 | 23150 | 23150 | 23150 | 23150 | 108 |
| 470 | 20230814 | 114300 | 2112231400 | 23150 | 23150 | 23150 | 23100 | 60 |
| 471 | 20230814 | 114200 | 2110842650 | 23100 | 23100 | 23100 | 23100 | 10 |
| 472 | 20230814 | 114100 | 2110611650 | 23100 | 23100 | 23100 | 23100 | 4 |
| 473 | 20230814 | 114000 | 2110519250 | 23100 | 23150 | 23150 | 23100 | 472 |
| 474 | 20230814 | 113900 | 2099614950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 475 | 20230814 | 113800 | 2099614950 | 23150 | 23100 | 23150 | 23100 | 8 |
| 476 | 20230814 | 113700 | 2099430000 | 23100 | 23100 | 23100 | 23100 | 60 |
| 477 | 20230814 | 113600 | 2098044000 | 23100 | 23100 | 23100 | 23100 | 184 |
| 478 | 20230814 | 113500 | 2093793600 | 23100 | 23050 | 23100 | 23050 | 181 |
| 479 | 20230814 | 113400 | 2089621050 | 23050 | 23100 | 23100 | 23050 | 161 |
| 480 | 20230814 | 113300 | 2085905400 | 23100 | 23100 | 23100 | 23100 | 1 |
| 481 | 20230814 | 113200 | 2085882300 | 23050 | 23050 | 23050 | 23050 | 98 |
| 482 | 20230814 | 113100 | 2083623400 | 23100 | 23100 | 23100 | 23100 | 323 |
| 483 | 20230814 | 113000 | 2076162100 | 23100 | 23100 | 23100 | 23100 | 9 |
| 484 | 20230814 | 112900 | 2075954200 | 23100 | 23100 | 23100 | 23100 | 11 |
| 485 | 20230814 | 112800 | 2075700100 | 23100 | 23100 | 23100 | 23100 | 22 |
| 486 | 20230814 | 112700 | 2075191900 | 23050 | 23050 | 23050 | 23050 | 1400 |
| 487 | 20230814 | 112600 | 2042921900 | 23100 | 23100 | 23100 | 23100 | 35 |
| 488 | 20230814 | 112500 | 2042113400 | 23100 | 23050 | 23100 | 23050 | 513 |
| 489 | 20230814 | 112400 | 2030268300 | 23050 | 23050 | 23100 | 23050 | 816 |
| 490 | 20230814 | 112300 | 2011459450 | 23050 | 23100 | 23100 | 23050 | 2995 |
| 491 | 20230814 | 112200 | 1942369750 | 23200 | 23150 | 23200 | 23150 | 308 |
| 492 | 20230814 | 112100 | 1935239500 | 23100 | 23150 | 23150 | 23100 | 3000 |
| 493 | 20230814 | 112000 | 1865912450 | 23250 | 23250 | 23250 | 23250 | 6 |
| 494 | 20230814 | 111900 | 1865772950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 495 | 20230814 | 111800 | 1865772950 | 23200 | 23200 | 23200 | 23200 | 500 |
| 496 | 20230814 | 111700 | 1854172950 | 23150 | 23150 | 23150 | 23150 | 481 |
| 497 | 20230814 | 111600 | 1843037800 | 23150 | 23150 | 23150 | 23150 | 20 |
| 498 | 20230814 | 111500 | 1842574800 | 23100 | 23150 | 23150 | 23100 | 204 |
| 499 | 20230814 | 111400 | 1837852400 | 23150 | 23150 | 23150 | 23100 | 177 |
| 500 | 20230814 | 111300 | 1833758000 | 23150 | 23150 | 23150 | 23150 | 6 |
| 501 | 20230814 | 111200 | 1833619100 | 23150 | 23200 | 23200 | 23100 | 1116 |
| 502 | 20230814 | 111100 | 1807807200 | 23150 | 23150 | 23150 | 23150 | 0 |
| 503 | 20230814 | 111000 | 1807807200 | 23150 | 23150 | 23150 | 23150 | 265 |
| 504 | 20230814 | 110900 | 1801672450 | 23200 | 23200 | 23200 | 23200 | 6 |
| 505 | 20230814 | 110800 | 1801533250 | 23200 | 23200 | 23200 | 23200 | 50 |
| 506 | 20230814 | 110700 | 1800373250 | 23150 | 23150 | 23150 | 23150 | 700 |
| 507 | 20230814 | 110600 | 1784168250 | 23200 | 23200 | 23200 | 23200 | 68 |
| 508 | 20230814 | 110500 | 1782590650 | 23150 | 23150 | 23150 | 23150 | 100 |
| 509 | 20230814 | 110400 | 1780275650 | 23200 | 23200 | 23200 | 23200 | 2 |
| 510 | 20230814 | 110300 | 1780229250 | 23200 | 23200 | 23200 | 23150 | 383 |
| 511 | 20230814 | 110200 | 1771346000 | 23200 | 23250 | 23300 | 23200 | 1987 |
| 512 | 20230814 | 110100 | 1725232400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 513 | 20230814 | 110000 | 1725232400 | 23300 | 23300 | 23300 | 23250 | 236 |
| 514 | 20230814 | 105900 | 1719741200 | 23350 | 23350 | 23350 | 23300 | 424 |
| 515 | 20230814 | 105800 | 1709855400 | 23350 | 23400 | 23400 | 23350 | 62 |
| 516 | 20230814 | 105700 | 1708405200 | 23400 | 23400 | 23400 | 23400 | 100 |
| 517 | 20230814 | 105600 | 1706065200 | 23400 | 23400 | 23400 | 23400 | 1 |
| 518 | 20230814 | 105500 | 1706041800 | 23350 | 23350 | 23350 | 23350 | 28 |
| 519 | 20230814 | 105400 | 1705388000 | 23300 | 23350 | 23350 | 23300 | 75 |
| 520 | 20230814 | 105300 | 1703639300 | 23350 | 23400 | 23450 | 23350 | 304 |
| 521 | 20230814 | 105200 | 1696534250 | 23450 | 23250 | 23500 | 23250 | 2448 |
| 522 | 20230814 | 105100 | 1639393100 | 23250 | 23250 | 23250 | 23250 | 269 |
| 523 | 20230814 | 105000 | 1633138850 | 23200 | 23250 | 23250 | 23200 | 301 |
| 524 | 20230814 | 104900 | 1626140850 | 23250 | 23250 | 23250 | 23250 | 30 |
| 525 | 20230814 | 104800 | 1625443350 | 23300 | 23300 | 23300 | 23300 | 2 |
| 526 | 20230814 | 104700 | 1625396750 | 23300 | 23300 | 23300 | 23300 | 1 |
| 527 | 20230814 | 104600 | 1625373450 | 23300 | 23300 | 23300 | 23300 | 557 |
| 528 | 20230814 | 104500 | 1612395350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 529 | 20230814 | 104400 | 1612395350 | 23200 | 23250 | 23250 | 23200 | 555 |
| 530 | 20230814 | 104300 | 1599511050 | 23300 | 23250 | 23300 | 23250 | 806 |
| 531 | 20230814 | 104200 | 1580755000 | 23200 | 23150 | 23200 | 23150 | 488 |
| 532 | 20230814 | 104100 | 1569443400 | 23150 | 23150 | 23150 | 23150 | 159 |
| 533 | 20230814 | 104000 | 1565762550 | 23150 | 23200 | 23250 | 23150 | 181 |
| 534 | 20230814 | 103900 | 1561563850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 535 | 20230814 | 103800 | 1561563850 | 23200 | 23200 | 23200 | 23200 | 191 |
| 536 | 20230814 | 103700 | 1557132650 | 23150 | 23250 | 23250 | 23150 | 228 |
| 537 | 20230814 | 103600 | 1551843450 | 23250 | 23200 | 23250 | 23200 | 209 |
| 538 | 20230814 | 103500 | 1546994600 | 23150 | 23150 | 23150 | 23150 | 0 |
| 539 | 20230814 | 103400 | 1546994600 | 23150 | 23150 | 23150 | 23150 | 797 |
| 540 | 20230814 | 103300 | 1528544050 | 23150 | 23250 | 23250 | 23150 | 3440 |
| 541 | 20230814 | 103200 | 1448785900 | 23250 | 23300 | 23300 | 23250 | 405 |
| 542 | 20230814 | 103100 | 1439369400 | 23300 | 23250 | 23300 | 23250 | 70 |
| 543 | 20230814 | 103000 | 1437741700 | 23250 | 23250 | 23250 | 23250 | 50 |
| 544 | 20230814 | 102900 | 1436579200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 545 | 20230814 | 102800 | 1436579200 | 23250 | 23250 | 23250 | 23250 | 0 |
| 546 | 20230814 | 102700 | 1436579200 | 23250 | 23250 | 23250 | 23200 | 242 |
| 547 | 20230814 | 102600 | 1430952800 | 23250 | 23250 | 23250 | 23250 | 0 |
| 548 | 20230814 | 102500 | 1430952800 | 23250 | 23250 | 23250 | 23200 | 11 |
| 549 | 20230814 | 102400 | 1430697200 | 23250 | 23200 | 23250 | 23200 | 120 |
| 550 | 20230814 | 102300 | 1427912150 | 23250 | 23250 | 23250 | 23200 | 596 |
| 551 | 20230814 | 102200 | 1414082650 | 23250 | 23250 | 23250 | 23250 | 9 |
| 552 | 20230814 | 102100 | 1413873400 | 23250 | 23250 | 23250 | 23200 | 236 |
| 553 | 20230814 | 102000 | 1408391400 | 23250 | 23250 | 23250 | 23250 | 181 |
| 554 | 20230814 | 101900 | 1404183150 | 23250 | 23250 | 23250 | 23250 | 37 |
| 555 | 20230814 | 101800 | 1403322900 | 23250 | 23250 | 23250 | 23250 | 50 |
| 556 | 20230814 | 101700 | 1402160400 | 23300 | 23300 | 23300 | 23300 | 0 |
| 557 | 20230814 | 101600 | 1402160400 | 23300 | 23300 | 23300 | 23300 | 204 |
| 558 | 20230814 | 101500 | 1397407200 | 23300 | 23250 | 23300 | 23250 | 61 |
| 559 | 20230814 | 101400 | 1395988900 | 23200 | 23200 | 23200 | 23200 | 0 |
| 560 | 20230814 | 101300 | 1395988900 | 23200 | 23250 | 23250 | 23200 | 928 |
| 561 | 20230814 | 101200 | 1374454300 | 23250 | 23300 | 23300 | 23250 | 4 |
| 562 | 20230814 | 101100 | 1374361200 | 23250 | 23250 | 23250 | 23250 | 2 |
| 563 | 20230814 | 101000 | 1374314700 | 23300 | 23300 | 23300 | 23300 | 31 |
| 564 | 20230814 | 100900 | 1373592400 | 23200 | 23300 | 23300 | 23200 | 13 |
| 565 | 20230814 | 100800 | 1373290500 | 23300 | 23250 | 23300 | 23250 | 1131 |
| 566 | 20230814 | 100700 | 1346992750 | 23200 | 23300 | 23300 | 23200 | 305 |
| 567 | 20230814 | 100600 | 1339916450 | 23250 | 23250 | 23250 | 23250 | 290 |
| 568 | 20230814 | 100500 | 1333173950 | 23200 | 23150 | 23250 | 23150 | 797 |
| 569 | 20230814 | 100400 | 1314713450 | 23150 | 23250 | 23250 | 23150 | 2173 |
| 570 | 20230814 | 100300 | 1264406000 | 23250 | 23200 | 23250 | 23200 | 188 |
| 571 | 20230814 | 100200 | 1260044300 | 23250 | 23200 | 23250 | 23150 | 1042 |
| 572 | 20230814 | 100100 | 1235900900 | 23200 | 23200 | 23200 | 23200 | 111 |
| 573 | 20230814 | 100000 | 1233325700 | 23250 | 23250 | 23300 | 23200 | 3208 |
| 574 | 20230814 | 095900 | 1158781600 | 23200 | 23150 | 23200 | 23150 | 3488 |
| 575 | 20230814 | 095800 | 1078020150 | 23150 | 23200 | 23200 | 23150 | 485 |
| 576 | 20230814 | 095700 | 1066781250 | 23200 | 23250 | 23250 | 23200 | 43 |
| 577 | 20230814 | 095600 | 1065783000 | 23250 | 23300 | 23300 | 23200 | 1924 |
| 578 | 20230814 | 095500 | 1021067900 | 23250 | 23250 | 23250 | 23200 | 1199 |
| 579 | 20230814 | 095400 | 993191500 | 23250 | 23300 | 23300 | 23250 | 520 |
| 580 | 20230814 | 095300 | 981092000 | 23300 | 23400 | 23400 | 23300 | 919 |
| 581 | 20230814 | 095200 | 959676100 | 23350 | 23400 | 23400 | 23350 | 80 |
| 582 | 20230814 | 095100 | 957808050 | 23300 | 23300 | 23300 | 23300 | 51 |
| 583 | 20230814 | 095000 | 956619750 | 23350 | 23300 | 23350 | 23250 | 4251 |
| 584 | 20230814 | 094900 | 857600100 | 23250 | 23250 | 23250 | 23250 | 0 |
| 585 | 20230814 | 094800 | 857600100 | 23250 | 23250 | 23250 | 23250 | 304 |
| 586 | 20230814 | 094700 | 850532100 | 23200 | 23200 | 23200 | 23200 | 4 |
| 587 | 20230814 | 094600 | 850439300 | 23250 | 23200 | 23250 | 23200 | 35 |
| 588 | 20230814 | 094500 | 849625800 | 23200 | 23200 | 23300 | 23150 | 561 |
| 589 | 20230814 | 094400 | 836620050 | 23150 | 23250 | 23350 | 23150 | 5335 |
| 590 | 20230814 | 094300 | 713033250 | 23250 | 23300 | 23300 | 23250 | 1156 |
| 591 | 20230814 | 094200 | 686117700 | 23350 | 23350 | 23350 | 23350 | 78 |
| 592 | 20230814 | 094100 | 684296400 | 23450 | 23450 | 23450 | 23350 | 253 |
| 593 | 20230814 | 094000 | 678388650 | 23350 | 23450 | 23450 | 23350 | 854 |
| 594 | 20230814 | 093900 | 658397400 | 23550 | 23550 | 23550 | 23450 | 865 |
| 595 | 20230814 | 093800 | 638070900 | 23550 | 23550 | 23550 | 23550 | 28 |
| 596 | 20230814 | 093700 | 637411500 | 23500 | 23500 | 23550 | 23450 | 994 |
| 597 | 20230814 | 093600 | 614058800 | 23500 | 23400 | 23500 | 23400 | 212 |
| 598 | 20230814 | 093500 | 609097000 | 23400 | 23300 | 23400 | 23300 | 501 |
| 599 | 20230814 | 093400 | 597423600 | 23300 | 23300 | 23450 | 23300 | 671 |
| 600 | 20230814 | 093300 | 581721950 | 23350 | 23400 | 23400 | 23250 | 13 |
| 601 | 20230814 | 093200 | 581419350 | 23250 | 23400 | 23400 | 23250 | 73 |
| 602 | 20230814 | 093100 | 579720300 | 23200 | 23250 | 23250 | 23200 | 1583 |
| 603 | 20230814 | 093000 | 542963800 | 23250 | 23400 | 23400 | 23250 | 1101 |
| 604 | 20230814 | 092900 | 517359500 | 23400 | 23350 | 23400 | 23250 | 760 |
| 605 | 20230814 | 092800 | 499646850 | 23350 | 23400 | 23400 | 23350 | 645 |
| 606 | 20230814 | 092700 | 484577100 | 23350 | 23400 | 23400 | 23350 | 34 |
| 607 | 20230814 | 092600 | 483783050 | 23400 | 23400 | 23400 | 23400 | 231 |
| 608 | 20230814 | 092500 | 478377650 | 23400 | 23400 | 23450 | 23400 | 185 |
| 609 | 20230814 | 092400 | 474048600 | 23450 | 23400 | 23450 | 23400 | 108 |
| 610 | 20230814 | 092300 | 471518950 | 23400 | 23450 | 23450 | 23400 | 1121 |
| 611 | 20230814 | 092200 | 445274900 | 23400 | 23300 | 23400 | 23300 | 146 |
| 612 | 20230814 | 092100 | 441861700 | 23300 | 23300 | 23400 | 23250 | 926 |
| 613 | 20230814 | 092000 | 420299750 | 23300 | 23400 | 23450 | 23250 | 5221 |
| 614 | 20230814 | 091900 | 298374350 | 23400 | 23500 | 23500 | 23400 | 1121 |
| 615 | 20230814 | 091800 | 272070200 | 23550 | 23600 | 23600 | 23550 | 17 |
| 616 | 20230814 | 091700 | 271669650 | 23600 | 23650 | 23650 | 23600 | 15 |
| 617 | 20230814 | 091600 | 271315400 | 23650 | 23650 | 23650 | 23650 | 11 |
| 618 | 20230814 | 091500 | 271055250 | 23700 | 23750 | 23750 | 23500 | 611 |
| 619 | 20230814 | 091400 | 256642950 | 23750 | 23750 | 23750 | 23750 | 2 |
| 620 | 20230814 | 091300 | 256595450 | 23800 | 23800 | 23800 | 23800 | 174 |
| 621 | 20230814 | 091200 | 252454250 | 23800 | 23750 | 23800 | 23750 | 369 |
| 622 | 20230814 | 091100 | 243672500 | 23750 | 23750 | 23750 | 23500 | 471 |
| 623 | 20230814 | 091000 | 232538500 | 23500 | 23650 | 23750 | 23500 | 1499 |
| 624 | 20230814 | 090900 | 197280150 | 23600 | 23600 | 23600 | 23600 | 219 |
| 625 | 20230814 | 090800 | 192111750 | 23450 | 23650 | 23650 | 23400 | 2246 |
| 626 | 20230814 | 090700 | 139436700 | 23650 | 23550 | 23650 | 23500 | 740 |
| 627 | 20230814 | 090600 | 122032950 | 23550 | 23750 | 23750 | 23550 | 582 |
| 628 | 20230814 | 090500 | 108326650 | 23750 | 23500 | 23750 | 23500 | 62 |
| 629 | 20230814 | 090400 | 106864400 | 23500 | 23600 | 23600 | 23500 | 1258 |
| 630 | 20230814 | 090300 | 77242600 | 23600 | 23550 | 23600 | 23550 | 226 |
| 631 | 20230814 | 090200 | 71909400 | 23500 | 23400 | 23500 | 23400 | 175 |
| 632 | 20230814 | 090100 | 67809400 | 23400 | 23700 | 23700 | 23400 | 2068 |
| 633 | 20230814 | 090000 | 19146100 | 23850 | 23800 | 23900 | 23700 | 804 |