31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 185200 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 1030 |
| 3 | 20230814 | 185100 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 4 | 20230814 | 185000 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 5 | 20230814 | 184900 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 6 | 20230814 | 184800 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 7 | 20230814 | 184700 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 8 | 20230814 | 184600 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 9 | 20230814 | 184500 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 10 | 20230814 | 184400 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 11 | 20230814 | 184300 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 12 | 20230814 | 184200 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 13 | 20230814 | 184100 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 14 | 20230814 | 184000 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 15 | 20230814 | 183900 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 16 | 20230814 | 183800 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 17 | 20230814 | 183700 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 18 | 20230814 | 183600 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 19 | 20230814 | 183500 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 20 | 20230814 | 183400 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 21 | 20230814 | 183300 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 22 | 20230814 | 183200 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 23 | 20230814 | 183100 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 24 | 20230814 | 183000 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 25 | 20230814 | 182900 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 26 | 20230814 | 182800 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 27 | 20230814 | 182700 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 28 | 20230814 | 182600 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 29 | 20230814 | 182500 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 30 | 20230814 | 182400 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 31 | 20230814 | 182300 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 32 | 20230814 | 182200 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 1030 |
| 33 | 20230814 | 182100 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 34 | 20230814 | 182000 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 35 | 20230814 | 181900 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 36 | 20230814 | 181800 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 37 | 20230814 | 181700 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 38 | 20230814 | 181600 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 39 | 20230814 | 181500 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 40 | 20230814 | 181400 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 41 | 20230814 | 181300 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 42 | 20230814 | 181200 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 43 | 20230814 | 181100 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 44 | 20230814 | 181000 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 45 | 20230814 | 180900 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 46 | 20230814 | 180800 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 47 | 20230814 | 180700 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 48 | 20230814 | 180600 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 49 | 20230814 | 180500 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 50 | 20230814 | 180400 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 51 | 20230814 | 180300 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 52 | 20230814 | 180200 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 53 | 20230814 | 180100 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 54 | 20230814 | 180000 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 55 | 20230814 | 175900 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 56 | 20230814 | 175800 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 57 | 20230814 | 175700 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 58 | 20230814 | 175600 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 59 | 20230814 | 175500 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 60 | 20230814 | 175400 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 61 | 20230814 | 175300 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 62 | 20230814 | 175200 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 1030 |
| 63 | 20230814 | 175100 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 64 | 20230814 | 175000 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 65 | 20230814 | 174900 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 66 | 20230814 | 174800 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 67 | 20230814 | 174700 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 68 | 20230814 | 174600 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 69 | 20230814 | 174500 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 70 | 20230814 | 174400 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 71 | 20230814 | 174300 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 72 | 20230814 | 174200 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 73 | 20230814 | 174100 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 74 | 20230814 | 174000 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 75 | 20230814 | 173900 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 76 | 20230814 | 173800 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 77 | 20230814 | 173700 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 78 | 20230814 | 173600 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 79 | 20230814 | 173500 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 80 | 20230814 | 173400 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 81 | 20230814 | 173300 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 82 | 20230814 | 173200 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 83 | 20230814 | 173100 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 84 | 20230814 | 173000 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 85 | 20230814 | 172900 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 86 | 20230814 | 172800 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 87 | 20230814 | 172700 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 88 | 20230814 | 172600 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 89 | 20230814 | 172500 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 90 | 20230814 | 172400 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 91 | 20230814 | 172300 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 92 | 20230814 | 172200 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 1030 |
| 93 | 20230814 | 172100 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 94 | 20230814 | 172000 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 95 | 20230814 | 171900 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 96 | 20230814 | 171800 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 97 | 20230814 | 171700 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 98 | 20230814 | 171600 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 99 | 20230814 | 171500 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 100 | 20230814 | 171400 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 101 | 20230814 | 171300 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 102 | 20230814 | 171200 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 103 | 20230814 | 171100 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 104 | 20230814 | 171000 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 105 | 20230814 | 170900 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 106 | 20230814 | 170800 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 107 | 20230814 | 170700 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 108 | 20230814 | 170600 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 109 | 20230814 | 170500 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 110 | 20230814 | 170400 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 111 | 20230814 | 170300 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 112 | 20230814 | 170200 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 113 | 20230814 | 170100 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 114 | 20230814 | 170000 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 115 | 20230814 | 165900 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 116 | 20230814 | 165800 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 117 | 20230814 | 165700 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 118 | 20230814 | 165600 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 119 | 20230814 | 165500 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 120 | 20230814 | 165400 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 121 | 20230814 | 165300 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 122 | 20230814 | 165200 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 1030 |
| 123 | 20230814 | 165100 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 124 | 20230814 | 165000 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 125 | 20230814 | 164900 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 126 | 20230814 | 164800 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 127 | 20230814 | 164700 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 128 | 20230814 | 164600 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 129 | 20230814 | 164500 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 130 | 20230814 | 164400 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 131 | 20230814 | 164300 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 132 | 20230814 | 164200 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 133 | 20230814 | 164100 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 134 | 20230814 | 164000 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 135 | 20230814 | 163900 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 136 | 20230814 | 163800 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 137 | 20230814 | 163700 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 138 | 20230814 | 163600 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 139 | 20230814 | 163500 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 140 | 20230814 | 163400 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 141 | 20230814 | 163300 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 142 | 20230814 | 163200 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 143 | 20230814 | 163100 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 144 | 20230814 | 163000 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 145 | 20230814 | 162900 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 146 | 20230814 | 162800 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 147 | 20230814 | 162700 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 148 | 20230814 | 162600 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 149 | 20230814 | 162500 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 150 | 20230814 | 162400 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 151 | 20230814 | 162300 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 152 | 20230814 | 162200 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 1030 |
| 153 | 20230814 | 162100 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 154 | 20230814 | 162000 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 155 | 20230814 | 161900 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 156 | 20230814 | 161800 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 157 | 20230814 | 161700 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 158 | 20230814 | 161600 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 159 | 20230814 | 161500 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 160 | 20230814 | 161400 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 161 | 20230814 | 161300 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 162 | 20230814 | 161200 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 163 | 20230814 | 161100 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 164 | 20230814 | 161000 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 165 | 20230814 | 160900 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 166 | 20230814 | 160800 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 167 | 20230814 | 160700 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 168 | 20230814 | 160600 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 169 | 20230814 | 160500 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 170 | 20230814 | 160400 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 171 | 20230814 | 160300 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 172 | 20230814 | 160200 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 173 | 20230814 | 160100 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 174 | 20230814 | 160000 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 175 | 20230814 | 155900 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 176 | 20230814 | 155800 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 177 | 20230814 | 155700 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 178 | 20230814 | 155600 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 179 | 20230814 | 155500 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 180 | 20230814 | 155400 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 181 | 20230814 | 155300 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 182 | 20230814 | 155200 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 1030 |
| 183 | 20230814 | 155100 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 184 | 20230814 | 155000 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 185 | 20230814 | 154900 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 186 | 20230814 | 154800 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 187 | 20230814 | 154700 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 188 | 20230814 | 154600 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 189 | 20230814 | 154500 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 190 | 20230814 | 154400 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 191 | 20230814 | 154300 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 192 | 20230814 | 154200 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 193 | 20230814 | 154100 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 194 | 20230814 | 154000 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 195 | 20230814 | 153900 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 196 | 20230814 | 153800 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 197 | 20230814 | 153700 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 198 | 20230814 | 153600 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 199 | 20230814 | 153500 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 200 | 20230814 | 153400 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 201 | 20230814 | 153300 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 202 | 20230814 | 153200 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 203 | 20230814 | 153100 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 204 | 20230814 | 153000 | 2439793100 | 22000 | 22000 | 22000 | 22000 | 1030 |
| 205 | 20230814 | 152900 | 2417133100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 206 | 20230814 | 152800 | 2417133100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 207 | 20230814 | 152700 | 2417133100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 208 | 20230814 | 152600 | 2417133100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 209 | 20230814 | 152500 | 2417133100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 210 | 20230814 | 152400 | 2417133100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 211 | 20230814 | 152300 | 2417133100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 212 | 20230814 | 152200 | 2417133100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 213 | 20230814 | 152100 | 2417133100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 214 | 20230814 | 152000 | 2417133100 | 22000 | 22000 | 22000 | 22000 | 0 |
| 215 | 20230814 | 151900 | 2417133100 | 22000 | 22000 | 22000 | 22000 | 156 |
| 216 | 20230814 | 151800 | 2413701100 | 22000 | 22000 | 22000 | 22000 | 27 |
| 217 | 20230814 | 151700 | 2413107100 | 21950 | 21950 | 22000 | 21950 | 18 |
| 218 | 20230814 | 151600 | 2412711700 | 22000 | 21950 | 22000 | 21950 | 21 |
| 219 | 20230814 | 151500 | 2412250250 | 21950 | 21950 | 22050 | 21950 | 17 |
| 220 | 20230814 | 151400 | 2411876500 | 22000 | 21900 | 22000 | 21900 | 411 |
| 221 | 20230814 | 151300 | 2402869600 | 21900 | 21950 | 21950 | 21900 | 43 |
| 222 | 20230814 | 151200 | 2401925950 | 21950 | 22000 | 22000 | 21950 | 46 |
| 223 | 20230814 | 151100 | 2400914200 | 22000 | 22000 | 22000 | 21900 | 28 |
| 224 | 20230814 | 151000 | 2400298600 | 22050 | 21950 | 22050 | 21900 | 492 |
| 225 | 20230814 | 150900 | 2389475000 | 21950 | 21950 | 21950 | 21950 | 90 |
| 226 | 20230814 | 150800 | 2387499500 | 21950 | 21950 | 22000 | 21950 | 13 |
| 227 | 20230814 | 150700 | 2387213800 | 21950 | 21950 | 22000 | 21950 | 16 |
| 228 | 20230814 | 150600 | 2386862500 | 21950 | 21950 | 21950 | 21950 | 6 |
| 229 | 20230814 | 150500 | 2386730800 | 21950 | 21950 | 22000 | 21950 | 63 |
| 230 | 20230814 | 150400 | 2385345250 | 21950 | 22050 | 22050 | 21950 | 10 |
| 231 | 20230814 | 150300 | 2385125300 | 22000 | 22050 | 22050 | 21950 | 11 |
| 232 | 20230814 | 150200 | 2384883300 | 22000 | 21950 | 22000 | 21950 | 20 |
| 233 | 20230814 | 150100 | 2384444250 | 21950 | 21950 | 22000 | 21950 | 9 |
| 234 | 20230814 | 150000 | 2384246500 | 21900 | 21900 | 22000 | 21850 | 450 |
| 235 | 20230814 | 145900 | 2374389050 | 21900 | 22000 | 22050 | 21900 | 185 |
| 236 | 20230814 | 145800 | 2370330150 | 21950 | 22000 | 22000 | 21900 | 35 |
| 237 | 20230814 | 145700 | 2369560300 | 21950 | 21950 | 22000 | 21900 | 176 |
| 238 | 20230814 | 145600 | 2365695500 | 21950 | 21950 | 22000 | 21950 | 16 |
| 239 | 20230814 | 145500 | 2365343800 | 22000 | 21900 | 22000 | 21850 | 468 |
| 240 | 20230814 | 145400 | 2355090300 | 21900 | 21950 | 22000 | 21900 | 140 |
| 241 | 20230814 | 145300 | 2352023100 | 21950 | 21850 | 22000 | 21850 | 22 |
| 242 | 20230814 | 145200 | 2351539500 | 21900 | 21900 | 22000 | 21850 | 177 |
| 243 | 20230814 | 145100 | 2347661600 | 21900 | 21950 | 22050 | 21900 | 30 |
| 244 | 20230814 | 145000 | 2347001900 | 21950 | 22000 | 22050 | 21850 | 455 |
| 245 | 20230814 | 144900 | 2337032750 | 21950 | 21950 | 22050 | 21900 | 305 |
| 246 | 20230814 | 144800 | 2330341250 | 21950 | 21900 | 22050 | 21900 | 7 |
| 247 | 20230814 | 144700 | 2330187450 | 22050 | 21900 | 22050 | 21900 | 151 |
| 248 | 20230814 | 144600 | 2326879650 | 21900 | 21950 | 21950 | 21900 | 33 |
| 249 | 20230814 | 144500 | 2326155950 | 22000 | 21900 | 22000 | 21850 | 427 |
| 250 | 20230814 | 144400 | 2316804150 | 21950 | 21950 | 21950 | 21900 | 180 |
| 251 | 20230814 | 144300 | 2312856300 | 21950 | 21950 | 22050 | 21950 | 7 |
| 252 | 20230814 | 144200 | 2312702500 | 22000 | 21950 | 22050 | 21950 | 12 |
| 253 | 20230814 | 144100 | 2312438800 | 21900 | 21850 | 21950 | 21850 | 559 |
| 254 | 20230814 | 144000 | 2300217400 | 21900 | 21900 | 22000 | 21850 | 601 |
| 255 | 20230814 | 143900 | 2287055250 | 21950 | 21900 | 21950 | 21900 | 131 |
| 256 | 20230814 | 143800 | 2284186100 | 21900 | 21900 | 21900 | 21900 | 9 |
| 257 | 20230814 | 143700 | 2283989000 | 21900 | 21950 | 21950 | 21900 | 57 |
| 258 | 20230814 | 143600 | 2282738150 | 21900 | 22000 | 22000 | 21850 | 428 |
| 259 | 20230814 | 143500 | 2273355150 | 21950 | 21900 | 22000 | 21900 | 11 |
| 260 | 20230814 | 143400 | 2273113750 | 21950 | 21900 | 21950 | 21850 | 186 |
| 261 | 20230814 | 143300 | 2269037450 | 21900 | 21950 | 21950 | 21800 | 37 |
| 262 | 20230814 | 143200 | 2268229800 | 21900 | 21850 | 21950 | 21800 | 690 |
| 263 | 20230814 | 143100 | 2253119150 | 21900 | 21850 | 21900 | 21800 | 637 |
| 264 | 20230814 | 143000 | 2239203650 | 21900 | 21850 | 21900 | 21850 | 10 |
| 265 | 20230814 | 142900 | 2238985050 | 21850 | 21900 | 21900 | 21850 | 248 |
| 266 | 20230814 | 142800 | 2233553900 | 21900 | 21900 | 21900 | 21900 | 130 |
| 267 | 20230814 | 142700 | 2230706900 | 21900 | 21900 | 21900 | 21900 | 5 |
| 268 | 20230814 | 142600 | 2230597400 | 21950 | 22000 | 22050 | 21950 | 699 |
| 269 | 20230814 | 142500 | 2215254050 | 22000 | 22000 | 22000 | 22000 | 35 |
| 270 | 20230814 | 142400 | 2214484050 | 21950 | 22000 | 22000 | 21950 | 7 |
| 271 | 20230814 | 142300 | 2214330150 | 22000 | 22000 | 22000 | 22000 | 516 |
| 272 | 20230814 | 142200 | 2202978150 | 22050 | 22000 | 22050 | 22000 | 101 |
| 273 | 20230814 | 142100 | 2200756100 | 22100 | 22000 | 22100 | 22000 | 271 |
| 274 | 20230814 | 142000 | 2194791500 | 22050 | 22050 | 22050 | 22050 | 1 |
| 275 | 20230814 | 141900 | 2194769450 | 22050 | 22000 | 22050 | 22000 | 459 |
| 276 | 20230814 | 141800 | 2184669100 | 22000 | 22000 | 22000 | 21950 | 113 |
| 277 | 20230814 | 141700 | 2182188600 | 21950 | 22050 | 22050 | 21950 | 2 |
| 278 | 20230814 | 141600 | 2182144600 | 21950 | 22000 | 22000 | 21950 | 406 |
| 279 | 20230814 | 141500 | 2173213700 | 22000 | 22000 | 22000 | 22000 | 110 |
| 280 | 20230814 | 141400 | 2170793700 | 21950 | 21950 | 21950 | 21950 | 0 |
| 281 | 20230814 | 141300 | 2170793700 | 21950 | 21850 | 21950 | 21850 | 727 |
| 282 | 20230814 | 141200 | 2154869800 | 21850 | 21850 | 21850 | 21850 | 0 |
| 283 | 20230814 | 141100 | 2154869800 | 21850 | 21850 | 21850 | 21850 | 0 |
| 284 | 20230814 | 141000 | 2154869800 | 21850 | 21950 | 21950 | 21850 | 150 |
| 285 | 20230814 | 140900 | 2151591200 | 21950 | 21950 | 21950 | 21950 | 1 |
| 286 | 20230814 | 140800 | 2151569250 | 21950 | 21900 | 21950 | 21850 | 556 |
| 287 | 20230814 | 140700 | 2139397750 | 21850 | 21900 | 21950 | 21850 | 284 |
| 288 | 20230814 | 140600 | 2133177100 | 21900 | 21900 | 21900 | 21900 | 1 |
| 289 | 20230814 | 140500 | 2133155200 | 21950 | 21950 | 21950 | 21950 | 280 |
| 290 | 20230814 | 140400 | 2127009200 | 22000 | 22000 | 22000 | 22000 | 4 |
| 291 | 20230814 | 140300 | 2126921200 | 22000 | 22050 | 22050 | 22000 | 575 |
| 292 | 20230814 | 140200 | 2114258500 | 22050 | 22000 | 22100 | 22000 | 199 |
| 293 | 20230814 | 140100 | 2109876550 | 22000 | 21950 | 22000 | 21950 | 1767 |
| 294 | 20230814 | 140000 | 2071027200 | 21900 | 21850 | 21900 | 21800 | 660 |
| 295 | 20230814 | 135900 | 2056599450 | 21800 | 21850 | 21850 | 21800 | 248 |
| 296 | 20230814 | 135800 | 2051181650 | 21800 | 21800 | 21800 | 21800 | 120 |
| 297 | 20230814 | 135700 | 2048565650 | 21850 | 21800 | 21850 | 21800 | 277 |
| 298 | 20230814 | 135600 | 2042517050 | 21750 | 21750 | 21750 | 21750 | 50 |
| 299 | 20230814 | 135500 | 2041429550 | 21800 | 21800 | 21800 | 21700 | 146 |
| 300 | 20230814 | 135400 | 2038260250 | 21800 | 21750 | 21800 | 21750 | 419 |
| 301 | 20230814 | 135300 | 2029146950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 302 | 20230814 | 135200 | 2029146950 | 21700 | 21800 | 21800 | 21700 | 222 |
| 303 | 20230814 | 135100 | 2024319650 | 21800 | 21800 | 21800 | 21800 | 0 |
| 304 | 20230814 | 135000 | 2024319650 | 21800 | 21750 | 21800 | 21700 | 356 |
| 305 | 20230814 | 134900 | 2016582250 | 21750 | 21750 | 21750 | 21750 | 1 |
| 306 | 20230814 | 134800 | 2016560500 | 21700 | 21700 | 21750 | 21700 | 420 |
| 307 | 20230814 | 134700 | 2007446250 | 21700 | 21700 | 21700 | 21700 | 321 |
| 308 | 20230814 | 134600 | 2000480550 | 21750 | 21700 | 21750 | 21700 | 209 |
| 309 | 20230814 | 134500 | 1995945000 | 21700 | 21700 | 21700 | 21650 | 142 |
| 310 | 20230814 | 134400 | 1992870550 | 21750 | 21700 | 21750 | 21700 | 445 |
| 311 | 20230814 | 134300 | 1983212600 | 21700 | 21700 | 21700 | 21700 | 10 |
| 312 | 20230814 | 134200 | 1982995600 | 21700 | 21700 | 21700 | 21700 | 119 |
| 313 | 20230814 | 134100 | 1980413300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 314 | 20230814 | 134000 | 1980413300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 315 | 20230814 | 133900 | 1980413300 | 21650 | 21700 | 21700 | 21650 | 557 |
| 316 | 20230814 | 133800 | 1968333500 | 21700 | 21700 | 21700 | 21700 | 15 |
| 317 | 20230814 | 133700 | 1968008000 | 21700 | 21700 | 21700 | 21700 | 115 |
| 318 | 20230814 | 133600 | 1965512500 | 21700 | 21700 | 21700 | 21700 | 119 |
| 319 | 20230814 | 133500 | 1962930200 | 21650 | 21650 | 21650 | 21650 | 25 |
| 320 | 20230814 | 133400 | 1962388950 | 21650 | 21700 | 21750 | 21650 | 750 |
| 321 | 20230814 | 133300 | 1946120650 | 21700 | 21700 | 21700 | 21700 | 1 |
| 322 | 20230814 | 133200 | 1946098950 | 21700 | 21700 | 21700 | 21700 | 121 |
| 323 | 20230814 | 133100 | 1943473250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 324 | 20230814 | 133000 | 1943473250 | 21750 | 21750 | 21750 | 21700 | 229 |
| 325 | 20230814 | 132900 | 1938492600 | 21750 | 21800 | 21800 | 21750 | 148 |
| 326 | 20230814 | 132800 | 1935273350 | 21800 | 21800 | 21800 | 21800 | 20 |
| 327 | 20230814 | 132700 | 1934837350 | 21750 | 21750 | 21750 | 21750 | 115 |
| 328 | 20230814 | 132600 | 1932336100 | 21800 | 21800 | 21800 | 21800 | 1 |
| 329 | 20230814 | 132500 | 1932314300 | 21800 | 21800 | 21800 | 21800 | 280 |
| 330 | 20230814 | 132400 | 1926210300 | 21800 | 21800 | 21800 | 21800 | 140 |
| 331 | 20230814 | 132300 | 1923158300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 332 | 20230814 | 132200 | 1923158300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 333 | 20230814 | 132100 | 1923158300 | 21750 | 21750 | 21750 | 21750 | 118 |
| 334 | 20230814 | 132000 | 1920591800 | 21800 | 21800 | 21800 | 21800 | 423 |
| 335 | 20230814 | 131900 | 1911370400 | 21800 | 21850 | 21850 | 21800 | 130 |
| 336 | 20230814 | 131800 | 1908536300 | 21800 | 21700 | 21800 | 21700 | 1865 |
| 337 | 20230814 | 131700 | 1867941550 | 21700 | 21700 | 21700 | 21700 | 96 |
| 338 | 20230814 | 131600 | 1865858350 | 21650 | 21650 | 21650 | 21650 | 124 |
| 339 | 20230814 | 131500 | 1863173750 | 21700 | 21700 | 21700 | 21700 | 320 |
| 340 | 20230814 | 131400 | 1856229750 | 21750 | 21700 | 21750 | 21700 | 140 |
| 341 | 20230814 | 131300 | 1853191700 | 21700 | 21700 | 21700 | 21700 | 0 |
| 342 | 20230814 | 131200 | 1853191700 | 21700 | 21700 | 21700 | 21700 | 183 |
| 343 | 20230814 | 131100 | 1849220600 | 21700 | 21700 | 21700 | 21650 | 539 |
| 344 | 20230814 | 131000 | 1837530150 | 21750 | 21750 | 21750 | 21750 | 50 |
| 345 | 20230814 | 130900 | 1836442650 | 21750 | 21750 | 21750 | 21750 | 1 |
| 346 | 20230814 | 130800 | 1836420900 | 21700 | 21750 | 21750 | 21700 | 147 |
| 347 | 20230814 | 130700 | 1833230950 | 21700 | 21700 | 21700 | 21700 | 0 |
| 348 | 20230814 | 130600 | 1833230950 | 21700 | 21700 | 21700 | 21650 | 526 |
| 349 | 20230814 | 130500 | 1821822300 | 21750 | 21750 | 21750 | 21750 | 0 |
| 350 | 20230814 | 130400 | 1821822300 | 21750 | 21750 | 21750 | 21750 | 27 |
| 351 | 20230814 | 130300 | 1821235050 | 21700 | 21650 | 21700 | 21600 | 1801 |
| 352 | 20230814 | 130200 | 1782171500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 353 | 20230814 | 130100 | 1782171500 | 21650 | 21700 | 21700 | 21650 | 448 |
| 354 | 20230814 | 130000 | 1772472200 | 21650 | 21650 | 21700 | 21650 | 12 |
| 355 | 20230814 | 125900 | 1772212350 | 21700 | 21700 | 21700 | 21700 | 0 |
| 356 | 20230814 | 125800 | 1772212350 | 21700 | 21600 | 21700 | 21600 | 273 |
| 357 | 20230814 | 125700 | 1766308850 | 21650 | 21600 | 21650 | 21600 | 20 |
| 358 | 20230814 | 125600 | 1765876800 | 21600 | 21600 | 21600 | 21550 | 589 |
| 359 | 20230814 | 125500 | 1753180750 | 21600 | 21550 | 21600 | 21550 | 114 |
| 360 | 20230814 | 125400 | 1750722400 | 21600 | 21550 | 21600 | 21550 | 30 |
| 361 | 20230814 | 125300 | 1750074450 | 21600 | 21550 | 21600 | 21550 | 1186 |
| 362 | 20230814 | 125200 | 1724513200 | 21550 | 21600 | 21600 | 21550 | 934 |
| 363 | 20230814 | 125100 | 1704338850 | 21600 | 21600 | 21600 | 21600 | 416 |
| 364 | 20230814 | 125000 | 1695353250 | 21600 | 21600 | 21600 | 21600 | 119 |
| 365 | 20230814 | 124900 | 1692782850 | 21650 | 21650 | 21650 | 21650 | 11 |
| 366 | 20230814 | 124800 | 1692544700 | 21600 | 21600 | 21600 | 21600 | 142 |
| 367 | 20230814 | 124700 | 1689477500 | 21650 | 21650 | 21650 | 21600 | 506 |
| 368 | 20230814 | 124600 | 1678543400 | 21650 | 21650 | 21650 | 21650 | 227 |
| 369 | 20230814 | 124500 | 1673628850 | 21650 | 21650 | 21650 | 21650 | 215 |
| 370 | 20230814 | 124400 | 1668974100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 371 | 20230814 | 124300 | 1668974100 | 21650 | 21600 | 21650 | 21600 | 136 |
| 372 | 20230814 | 124200 | 1666036450 | 21650 | 21650 | 21650 | 21650 | 431 |
| 373 | 20230814 | 124100 | 1656705300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 374 | 20230814 | 124000 | 1656705300 | 21650 | 21650 | 21650 | 21650 | 121 |
| 375 | 20230814 | 123900 | 1654085650 | 21650 | 21650 | 21650 | 21650 | 0 |
| 376 | 20230814 | 123800 | 1654085650 | 21650 | 21600 | 21650 | 21600 | 186 |
| 377 | 20230814 | 123700 | 1650066150 | 21650 | 21650 | 21650 | 21650 | 415 |
| 378 | 20230814 | 123600 | 1641081400 | 21600 | 21600 | 21600 | 21600 | 10 |
| 379 | 20230814 | 123500 | 1640865400 | 21600 | 21600 | 21600 | 21600 | 110 |
| 380 | 20230814 | 123400 | 1638489400 | 21650 | 21650 | 21650 | 21650 | 1000 |
| 381 | 20230814 | 123300 | 1616839400 | 21700 | 21650 | 21700 | 21650 | 1044 |
| 382 | 20230814 | 123200 | 1594236750 | 21650 | 21700 | 21700 | 21650 | 185 |
| 383 | 20230814 | 123100 | 1590228800 | 21650 | 21650 | 21650 | 21650 | 900 |
| 384 | 20230814 | 123000 | 1570743800 | 21650 | 21700 | 21700 | 21650 | 134 |
| 385 | 20230814 | 122900 | 1567842250 | 21750 | 21700 | 21750 | 21650 | 1033 |
| 386 | 20230814 | 122800 | 1545461100 | 21700 | 21700 | 21700 | 21700 | 513 |
| 387 | 20230814 | 122700 | 1534329000 | 21700 | 21700 | 21700 | 21700 | 134 |
| 388 | 20230814 | 122600 | 1531421200 | 21750 | 21750 | 21750 | 21750 | 0 |
| 389 | 20230814 | 122500 | 1531421200 | 21750 | 21750 | 21750 | 21750 | 248 |
| 390 | 20230814 | 122400 | 1526027200 | 21750 | 21700 | 21750 | 21700 | 1067 |
| 391 | 20230814 | 122300 | 1502823500 | 21700 | 21700 | 21750 | 21650 | 1614 |
| 392 | 20230814 | 122200 | 1467810000 | 21700 | 21700 | 21700 | 21700 | 333 |
| 393 | 20230814 | 122100 | 1460583900 | 21750 | 21750 | 21750 | 21750 | 0 |
| 394 | 20230814 | 122000 | 1460583900 | 21750 | 21750 | 21800 | 21750 | 89 |
| 395 | 20230814 | 121900 | 1458643900 | 21700 | 21700 | 21700 | 21700 | 534 |
| 396 | 20230814 | 121800 | 1447056100 | 21750 | 21750 | 21750 | 21750 | 138 |
| 397 | 20230814 | 121700 | 1444054600 | 21700 | 21700 | 21700 | 21700 | 134 |
| 398 | 20230814 | 121600 | 1441146800 | 21650 | 21650 | 21650 | 21650 | 0 |
| 399 | 20230814 | 121500 | 1441146800 | 21650 | 21650 | 21650 | 21650 | 0 |
| 400 | 20230814 | 121400 | 1441146800 | 21650 | 21700 | 21700 | 21650 | 538 |
| 401 | 20230814 | 121300 | 1429478300 | 21700 | 21650 | 21700 | 21650 | 38 |
| 402 | 20230814 | 121200 | 1428655500 | 21650 | 21700 | 21700 | 21650 | 163 |
| 403 | 20230814 | 121100 | 1425119350 | 21750 | 21700 | 21750 | 21650 | 508 |
| 404 | 20230814 | 121000 | 1414120100 | 21650 | 21650 | 21650 | 21650 | 18 |
| 405 | 20230814 | 120900 | 1413730400 | 21650 | 21700 | 21700 | 21650 | 530 |
| 406 | 20230814 | 120800 | 1402235100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 407 | 20230814 | 120700 | 1402235100 | 21650 | 21650 | 21650 | 21650 | 334 |
| 408 | 20230814 | 120600 | 1395004000 | 21650 | 21750 | 21750 | 21650 | 100 |
| 409 | 20230814 | 120500 | 1392837050 | 21750 | 21700 | 21750 | 21700 | 425 |
| 410 | 20230814 | 120400 | 1383614500 | 21700 | 21700 | 21700 | 21700 | 120 |
| 411 | 20230814 | 120300 | 1381010500 | 21800 | 21800 | 21800 | 21800 | 0 |
| 412 | 20230814 | 120200 | 1381010500 | 21800 | 21750 | 21800 | 21750 | 2 |
| 413 | 20230814 | 120100 | 1380966950 | 21750 | 21700 | 21750 | 21700 | 137 |
| 414 | 20230814 | 120000 | 1377993950 | 21650 | 21700 | 21700 | 21650 | 417 |
| 415 | 20230814 | 115900 | 1368945100 | 21650 | 21650 | 21650 | 21650 | 176 |
| 416 | 20230814 | 115800 | 1365134700 | 21700 | 21600 | 21700 | 21600 | 27 |
| 417 | 20230814 | 115700 | 1364549300 | 21600 | 21650 | 21650 | 21600 | 64 |
| 418 | 20230814 | 115600 | 1363165200 | 21650 | 21600 | 21650 | 21600 | 269 |
| 419 | 20230814 | 115500 | 1357354750 | 21600 | 21700 | 21700 | 21600 | 471 |
| 420 | 20230814 | 115400 | 1347137600 | 21750 | 21750 | 21750 | 21750 | 54 |
| 421 | 20230814 | 115300 | 1345963100 | 21750 | 21750 | 21750 | 21750 | 45 |
| 422 | 20230814 | 115200 | 1344984350 | 21700 | 21700 | 21700 | 21600 | 970 |
| 423 | 20230814 | 115100 | 1323954100 | 21650 | 21600 | 21650 | 21550 | 314 |
| 424 | 20230814 | 115000 | 1317167300 | 21600 | 21600 | 21600 | 21600 | 422 |
| 425 | 20230814 | 114900 | 1308052100 | 21550 | 21600 | 21650 | 21550 | 128 |
| 426 | 20230814 | 114800 | 1305289950 | 21600 | 21600 | 21600 | 21600 | 237 |
| 427 | 20230814 | 114700 | 1300170750 | 21600 | 21550 | 21600 | 21550 | 25 |
| 428 | 20230814 | 114600 | 1299631650 | 21650 | 21550 | 21650 | 21550 | 705 |
| 429 | 20230814 | 114500 | 1284413300 | 21550 | 21600 | 21600 | 21550 | 85 |
| 430 | 20230814 | 114400 | 1282580500 | 21550 | 21600 | 21600 | 21550 | 139 |
| 431 | 20230814 | 114300 | 1279579950 | 21550 | 21550 | 21550 | 21550 | 264 |
| 432 | 20230814 | 114200 | 1273890750 | 21550 | 21500 | 21550 | 21500 | 1062 |
| 433 | 20230814 | 114100 | 1251057450 | 21550 | 21650 | 21650 | 21550 | 3181 |
| 434 | 20230814 | 114000 | 1182392400 | 21700 | 21700 | 21700 | 21700 | 4 |
| 435 | 20230814 | 113900 | 1182305600 | 21650 | 21650 | 21650 | 21650 | 510 |
| 436 | 20230814 | 113800 | 1171264100 | 21650 | 21650 | 21700 | 21650 | 164 |
| 437 | 20230814 | 113700 | 1167713150 | 21650 | 21700 | 21700 | 21650 | 10 |
| 438 | 20230814 | 113600 | 1167496200 | 21700 | 21700 | 21700 | 21650 | 2460 |
| 439 | 20230814 | 113500 | 1114114300 | 21700 | 21750 | 21750 | 21700 | 220 |
| 440 | 20230814 | 113400 | 1109339200 | 21700 | 21750 | 21750 | 21700 | 103 |
| 441 | 20230814 | 113300 | 1107103950 | 21700 | 21750 | 21750 | 21700 | 136 |
| 442 | 20230814 | 113200 | 1104152450 | 21700 | 21750 | 21750 | 21700 | 21 |
| 443 | 20230814 | 113100 | 1103696050 | 21750 | 21750 | 21800 | 21700 | 25 |
| 444 | 20230814 | 113000 | 1103153000 | 21750 | 21800 | 21800 | 21750 | 141 |
| 445 | 20230814 | 112900 | 1100086200 | 21750 | 21750 | 21750 | 21750 | 50 |
| 446 | 20230814 | 112800 | 1098998700 | 21750 | 21800 | 21800 | 21750 | 365 |
| 447 | 20230814 | 112700 | 1091047150 | 21750 | 21700 | 21750 | 21700 | 831 |
| 448 | 20230814 | 112600 | 1072993650 | 21650 | 21650 | 21650 | 21650 | 2 |
| 449 | 20230814 | 112500 | 1072950350 | 21650 | 21650 | 21650 | 21650 | 249 |
| 450 | 20230814 | 112400 | 1067559500 | 21650 | 21650 | 21650 | 21650 | 180 |
| 451 | 20230814 | 112300 | 1063662500 | 21750 | 21650 | 21750 | 21650 | 155 |
| 452 | 20230814 | 112200 | 1060306650 | 21650 | 21700 | 21750 | 21650 | 19 |
| 453 | 20230814 | 112100 | 1059894600 | 21650 | 21650 | 21650 | 21650 | 2 |
| 454 | 20230814 | 112000 | 1059851300 | 21650 | 21650 | 21650 | 21600 | 648 |
| 455 | 20230814 | 111900 | 1045848250 | 21600 | 21600 | 21700 | 21600 | 720 |
| 456 | 20230814 | 111800 | 1030296150 | 21600 | 21650 | 21700 | 21600 | 2693 |
| 457 | 20230814 | 111700 | 972068150 | 21700 | 21750 | 21750 | 21650 | 672 |
| 458 | 20230814 | 111600 | 957483600 | 21750 | 21700 | 21750 | 21700 | 296 |
| 459 | 20230814 | 111500 | 951060100 | 21650 | 21700 | 21700 | 21650 | 239 |
| 460 | 20230814 | 111400 | 945874050 | 21750 | 21750 | 21750 | 21750 | 0 |
| 461 | 20230814 | 111300 | 945874050 | 21750 | 21700 | 21750 | 21700 | 413 |
| 462 | 20230814 | 111200 | 936891500 | 21700 | 21800 | 21800 | 21700 | 1697 |
| 463 | 20230814 | 111100 | 900066200 | 21750 | 21700 | 21750 | 21700 | 170 |
| 464 | 20230814 | 111000 | 896369850 | 21700 | 21750 | 21750 | 21700 | 68 |
| 465 | 20230814 | 110900 | 894891650 | 21700 | 21750 | 21750 | 21700 | 16 |
| 466 | 20230814 | 110800 | 894544350 | 21700 | 21750 | 21750 | 21700 | 650 |
| 467 | 20230814 | 110700 | 880418550 | 21750 | 21800 | 21800 | 21700 | 1529 |
| 468 | 20230814 | 110600 | 847183600 | 21750 | 21800 | 21800 | 21750 | 1238 |
| 469 | 20230814 | 110500 | 820248950 | 21800 | 21800 | 21800 | 21800 | 78 |
| 470 | 20230814 | 110400 | 818548550 | 21800 | 21800 | 21800 | 21800 | 0 |
| 471 | 20230814 | 110300 | 818548550 | 21800 | 21800 | 21800 | 21800 | 493 |
| 472 | 20230814 | 110200 | 807801150 | 21850 | 21800 | 21850 | 21800 | 153 |
| 473 | 20230814 | 110100 | 804464750 | 21800 | 21800 | 21800 | 21800 | 5 |
| 474 | 20230814 | 110000 | 804355750 | 21850 | 21850 | 21850 | 21850 | 50 |
| 475 | 20230814 | 105900 | 803263250 | 21800 | 21850 | 21850 | 21800 | 157 |
| 476 | 20230814 | 105800 | 799840150 | 21850 | 21800 | 21850 | 21800 | 107 |
| 477 | 20230814 | 105700 | 797505200 | 21800 | 21800 | 21800 | 21800 | 124 |
| 478 | 20230814 | 105600 | 794802000 | 21800 | 21800 | 21800 | 21750 | 1527 |
| 479 | 20230814 | 105500 | 761547800 | 21800 | 21850 | 21850 | 21800 | 500 |
| 480 | 20230814 | 105400 | 750632800 | 21850 | 21900 | 21950 | 21850 | 411 |
| 481 | 20230814 | 105300 | 741638600 | 21900 | 21900 | 21900 | 21850 | 465 |
| 482 | 20230814 | 105200 | 731475950 | 21800 | 21800 | 21800 | 21800 | 148 |
| 483 | 20230814 | 105100 | 728249550 | 21850 | 21850 | 21850 | 21850 | 20 |
| 484 | 20230814 | 105000 | 727812550 | 21850 | 21900 | 21900 | 21800 | 1070 |
| 485 | 20230814 | 104900 | 704480550 | 21800 | 22000 | 22000 | 21800 | 5380 |
| 486 | 20230814 | 104800 | 586265300 | 22100 | 22050 | 22100 | 22000 | 280 |
| 487 | 20230814 | 104700 | 580092600 | 22050 | 22050 | 22050 | 22050 | 120 |
| 488 | 20230814 | 104600 | 577446600 | 22050 | 22050 | 22050 | 22050 | 0 |
| 489 | 20230814 | 104500 | 577446600 | 22050 | 22050 | 22050 | 22050 | 50 |
| 490 | 20230814 | 104400 | 576344100 | 22050 | 22050 | 22050 | 22000 | 1283 |
| 491 | 20230814 | 104300 | 548113350 | 22050 | 22050 | 22050 | 22050 | 150 |
| 492 | 20230814 | 104200 | 544805850 | 22050 | 22050 | 22050 | 22050 | 35 |
| 493 | 20230814 | 104100 | 544034100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 494 | 20230814 | 104000 | 544034100 | 22200 | 22200 | 22200 | 22200 | 9 |
| 495 | 20230814 | 103900 | 543834300 | 22100 | 22100 | 22100 | 22100 | 135 |
| 496 | 20230814 | 103800 | 540850800 | 22050 | 22100 | 22100 | 22050 | 1471 |
| 497 | 20230814 | 103700 | 508415150 | 22100 | 22100 | 22100 | 22050 | 131 |
| 498 | 20230814 | 103600 | 505525600 | 22100 | 22100 | 22100 | 22100 | 747 |
| 499 | 20230814 | 103500 | 489016900 | 22100 | 22100 | 22150 | 22100 | 595 |
| 500 | 20230814 | 103400 | 475866900 | 22150 | 22150 | 22150 | 22150 | 15 |
| 501 | 20230814 | 103300 | 475534650 | 22150 | 22150 | 22150 | 22150 | 4 |
| 502 | 20230814 | 103200 | 475446050 | 22200 | 22200 | 22200 | 22150 | 269 |
| 503 | 20230814 | 103100 | 469486050 | 22200 | 22200 | 22200 | 22200 | 0 |
| 504 | 20230814 | 103000 | 469486050 | 22200 | 22150 | 22200 | 22150 | 576 |
| 505 | 20230814 | 102900 | 456717500 | 22150 | 22150 | 22150 | 22150 | 20 |
| 506 | 20230814 | 102800 | 456274500 | 22200 | 22200 | 22200 | 22200 | 0 |
| 507 | 20230814 | 102700 | 456274500 | 22200 | 22200 | 22200 | 22200 | 0 |
| 508 | 20230814 | 102600 | 456274500 | 22200 | 22150 | 22200 | 22150 | 60 |
| 509 | 20230814 | 102500 | 454944500 | 22150 | 22150 | 22150 | 22150 | 215 |
| 510 | 20230814 | 102400 | 450182250 | 22150 | 22150 | 22150 | 22150 | 0 |
| 511 | 20230814 | 102300 | 450182250 | 22150 | 22150 | 22200 | 22150 | 790 |
| 512 | 20230814 | 102200 | 432683700 | 22200 | 22200 | 22200 | 22200 | 2 |
| 513 | 20230814 | 102100 | 432639300 | 22200 | 22200 | 22200 | 22200 | 78 |
| 514 | 20230814 | 102000 | 430907700 | 22250 | 22250 | 22250 | 22250 | 1 |
| 515 | 20230814 | 101900 | 430885450 | 22300 | 22300 | 22300 | 22300 | 0 |
| 516 | 20230814 | 101800 | 430885450 | 22300 | 22200 | 22300 | 22200 | 35 |
| 517 | 20230814 | 101700 | 430105050 | 22200 | 22200 | 22200 | 22200 | 100 |
| 518 | 20230814 | 101600 | 427885050 | 22250 | 22200 | 22250 | 22150 | 160 |
| 519 | 20230814 | 101500 | 424326500 | 22200 | 22200 | 22200 | 22200 | 27 |
| 520 | 20230814 | 101400 | 423727100 | 22250 | 22250 | 22250 | 22250 | 5 |
| 521 | 20230814 | 101300 | 423615850 | 22250 | 22250 | 22250 | 22250 | 0 |
| 522 | 20230814 | 101200 | 423615850 | 22250 | 22200 | 22250 | 22150 | 186 |
| 523 | 20230814 | 101100 | 419495500 | 22150 | 22200 | 22200 | 22150 | 205 |
| 524 | 20230814 | 101000 | 414948950 | 22200 | 22200 | 22200 | 22200 | 443 |
| 525 | 20230814 | 100900 | 405114350 | 22250 | 22200 | 22250 | 22200 | 109 |
| 526 | 20230814 | 100800 | 402694100 | 22200 | 22200 | 22200 | 22200 | 0 |
| 527 | 20230814 | 100700 | 402694100 | 22200 | 22200 | 22200 | 22200 | 671 |
| 528 | 20230814 | 100600 | 387797900 | 22200 | 22250 | 22250 | 22200 | 492 |
| 529 | 20230814 | 100500 | 376875300 | 22250 | 22250 | 22250 | 22250 | 316 |
| 530 | 20230814 | 100400 | 369844300 | 22250 | 22250 | 22250 | 22250 | 281 |
| 531 | 20230814 | 100300 | 363592050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 532 | 20230814 | 100200 | 363592050 | 22350 | 22350 | 22350 | 22350 | 3 |
| 533 | 20230814 | 100100 | 363525000 | 22350 | 22350 | 22350 | 22350 | 0 |
| 534 | 20230814 | 100000 | 363525000 | 22350 | 22250 | 22350 | 22250 | 780 |
| 535 | 20230814 | 095900 | 346169700 | 22250 | 22250 | 22250 | 22250 | 504 |
| 536 | 20230814 | 095800 | 334955700 | 22250 | 22300 | 22300 | 22250 | 25 |
| 537 | 20230814 | 095700 | 334398700 | 22350 | 22350 | 22350 | 22350 | 20 |
| 538 | 20230814 | 095600 | 333951700 | 22350 | 22350 | 22350 | 22350 | 0 |
| 539 | 20230814 | 095500 | 333951700 | 22350 | 22350 | 22350 | 22350 | 4 |
| 540 | 20230814 | 095400 | 333862300 | 22350 | 22350 | 22350 | 22350 | 0 |
| 541 | 20230814 | 095300 | 333862300 | 22350 | 22350 | 22350 | 22350 | 96 |
| 542 | 20230814 | 095200 | 331716700 | 22400 | 22400 | 22400 | 22400 | 0 |
| 543 | 20230814 | 095100 | 331716700 | 22400 | 22300 | 22400 | 22250 | 1105 |
| 544 | 20230814 | 095000 | 307128400 | 22300 | 22400 | 22400 | 22300 | 445 |
| 545 | 20230814 | 094900 | 297204100 | 22350 | 22350 | 22350 | 22350 | 0 |
| 546 | 20230814 | 094800 | 297204100 | 22350 | 22350 | 22350 | 22350 | 0 |
| 547 | 20230814 | 094700 | 297204100 | 22350 | 22350 | 22350 | 22350 | 3 |
| 548 | 20230814 | 094600 | 297137050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 549 | 20230814 | 094500 | 297137050 | 22350 | 22350 | 22350 | 22350 | 0 |
| 550 | 20230814 | 094400 | 297137050 | 22350 | 22350 | 22350 | 22350 | 1 |
| 551 | 20230814 | 094300 | 297114700 | 22300 | 22300 | 22300 | 22300 | 0 |
| 552 | 20230814 | 094200 | 297114700 | 22300 | 22400 | 22400 | 22300 | 100 |
| 553 | 20230814 | 094100 | 294881650 | 22450 | 22450 | 22450 | 22450 | 0 |
| 554 | 20230814 | 094000 | 294881650 | 22450 | 22450 | 22450 | 22400 | 123 |
| 555 | 20230814 | 093900 | 292121400 | 22450 | 22450 | 22450 | 22450 | 6 |
| 556 | 20230814 | 093800 | 291986700 | 22500 | 22450 | 22500 | 22450 | 36 |
| 557 | 20230814 | 093700 | 291178450 | 22500 | 22500 | 22500 | 22500 | 451 |
| 558 | 20230814 | 093600 | 281030950 | 22500 | 22500 | 22500 | 22500 | 0 |
| 559 | 20230814 | 093500 | 281030950 | 22500 | 22450 | 22500 | 22450 | 2 |
| 560 | 20230814 | 093400 | 280986000 | 22550 | 22550 | 22550 | 22550 | 40 |
| 561 | 20230814 | 093300 | 280084000 | 22550 | 22550 | 22550 | 22550 | 0 |
| 562 | 20230814 | 093200 | 280084000 | 22550 | 22550 | 22550 | 22550 | 1 |
| 563 | 20230814 | 093100 | 280061450 | 22600 | 22550 | 22600 | 22550 | 125 |
| 564 | 20230814 | 093000 | 277241450 | 22550 | 22550 | 22550 | 22550 | 0 |
| 565 | 20230814 | 092900 | 277241450 | 22550 | 22550 | 22550 | 22350 | 673 |
| 566 | 20230814 | 092800 | 262102400 | 22550 | 22550 | 22600 | 22500 | 393 |
| 567 | 20230814 | 092700 | 253246200 | 22650 | 22650 | 22650 | 22650 | 5 |
| 568 | 20230814 | 092600 | 253132950 | 22650 | 22550 | 22650 | 22550 | 9 |
| 569 | 20230814 | 092500 | 252929500 | 22650 | 22650 | 22650 | 22650 | 3 |
| 570 | 20230814 | 092400 | 252861550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 571 | 20230814 | 092300 | 252861550 | 22650 | 22650 | 22650 | 22650 | 0 |
| 572 | 20230814 | 092200 | 252861550 | 22650 | 22650 | 22650 | 22650 | 22 |
| 573 | 20230814 | 092100 | 252363250 | 22600 | 22600 | 22600 | 22600 | 302 |
| 574 | 20230814 | 092000 | 245538050 | 22600 | 22600 | 22600 | 22600 | 2 |
| 575 | 20230814 | 091900 | 245492850 | 22550 | 22550 | 22550 | 22550 | 2 |
| 576 | 20230814 | 091800 | 245447750 | 22550 | 22550 | 22550 | 22550 | 0 |
| 577 | 20230814 | 091700 | 245447750 | 22550 | 22550 | 22550 | 22550 | 272 |
| 578 | 20230814 | 091600 | 239314150 | 22550 | 22550 | 22600 | 22550 | 98 |
| 579 | 20230814 | 091500 | 237101900 | 22700 | 22650 | 22700 | 22650 | 3153 |
| 580 | 20230814 | 091400 | 165681450 | 22600 | 22550 | 22600 | 22550 | 32 |
| 581 | 20230814 | 091300 | 164958350 | 22550 | 22550 | 22550 | 22550 | 350 |
| 582 | 20230814 | 091200 | 157065850 | 22600 | 22600 | 22600 | 22550 | 657 |
| 583 | 20230814 | 091100 | 142224100 | 22600 | 22450 | 22600 | 22400 | 931 |
| 584 | 20230814 | 091000 | 121290050 | 22450 | 22300 | 22450 | 22300 | 894 |
| 585 | 20230814 | 090900 | 101321050 | 22300 | 22300 | 22300 | 22300 | 28 |
| 586 | 20230814 | 090800 | 100696650 | 22300 | 22300 | 22300 | 22300 | 1 |
| 587 | 20230814 | 090700 | 100674350 | 22200 | 22150 | 22200 | 22100 | 1071 |
| 588 | 20230814 | 090600 | 76951100 | 22150 | 22150 | 22150 | 22150 | 50 |
| 589 | 20230814 | 090500 | 75843600 | 22150 | 22400 | 22400 | 22150 | 380 |
| 590 | 20230814 | 090400 | 67390050 | 22350 | 22300 | 22350 | 22250 | 142 |
| 591 | 20230814 | 090300 | 64218350 | 22300 | 22300 | 22300 | 22300 | 10 |
| 592 | 20230814 | 090200 | 63995350 | 22150 | 22250 | 22250 | 22150 | 124 |
| 593 | 20230814 | 090100 | 61242800 | 22250 | 22300 | 22300 | 22000 | 1591 |
| 594 | 20230814 | 090000 | 25953800 | 22300 | 22400 | 22400 | 22300 | 1160 |