33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 190800 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 8347 |
| 3 | 20230814 | 190700 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 4 | 20230814 | 190600 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 5 | 20230814 | 190500 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 6 | 20230814 | 190400 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 7 | 20230814 | 190300 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 8 | 20230814 | 190200 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 9 | 20230814 | 190100 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 10 | 20230814 | 190000 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 11 | 20230814 | 185900 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 12 | 20230814 | 185800 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 13 | 20230814 | 185700 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 14 | 20230814 | 185600 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 15 | 20230814 | 185500 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 16 | 20230814 | 185400 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 17 | 20230814 | 185300 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 18 | 20230814 | 185200 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 19 | 20230814 | 185100 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 20 | 20230814 | 185000 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 21 | 20230814 | 184900 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 22 | 20230814 | 184800 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 23 | 20230814 | 184700 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 24 | 20230814 | 184600 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 25 | 20230814 | 184500 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 26 | 20230814 | 184400 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 27 | 20230814 | 184300 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 28 | 20230814 | 184200 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 29 | 20230814 | 184100 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 30 | 20230814 | 184000 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 31 | 20230814 | 183900 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 32 | 20230814 | 183800 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 8347 |
| 33 | 20230814 | 183700 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 34 | 20230814 | 183600 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 35 | 20230814 | 183500 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 36 | 20230814 | 183400 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 37 | 20230814 | 183300 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 38 | 20230814 | 183200 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 39 | 20230814 | 183100 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 40 | 20230814 | 183000 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 41 | 20230814 | 182900 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 42 | 20230814 | 182800 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 43 | 20230814 | 182700 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 44 | 20230814 | 182600 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 45 | 20230814 | 182500 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 46 | 20230814 | 182400 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 47 | 20230814 | 182300 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 48 | 20230814 | 182200 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 49 | 20230814 | 182100 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 50 | 20230814 | 182000 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 51 | 20230814 | 181900 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 52 | 20230814 | 181800 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 53 | 20230814 | 181700 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 54 | 20230814 | 181600 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 55 | 20230814 | 181500 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 56 | 20230814 | 181400 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 57 | 20230814 | 181300 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 58 | 20230814 | 181200 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 59 | 20230814 | 181100 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 60 | 20230814 | 181000 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 61 | 20230814 | 180900 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 62 | 20230814 | 180800 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 8347 |
| 63 | 20230814 | 180700 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 64 | 20230814 | 180600 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 65 | 20230814 | 180500 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 66 | 20230814 | 180400 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 67 | 20230814 | 180300 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 68 | 20230814 | 180200 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 69 | 20230814 | 180100 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 70 | 20230814 | 180000 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 71 | 20230814 | 175900 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 72 | 20230814 | 175800 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 73 | 20230814 | 175700 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 74 | 20230814 | 175600 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 75 | 20230814 | 175500 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 76 | 20230814 | 175400 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 77 | 20230814 | 175300 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 78 | 20230814 | 175200 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 79 | 20230814 | 175100 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 80 | 20230814 | 175000 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 81 | 20230814 | 174900 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 82 | 20230814 | 174800 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 83 | 20230814 | 174700 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 84 | 20230814 | 174600 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 85 | 20230814 | 174500 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 86 | 20230814 | 174400 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 87 | 20230814 | 174300 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 88 | 20230814 | 174200 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 89 | 20230814 | 174100 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 90 | 20230814 | 174000 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 91 | 20230814 | 173900 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 92 | 20230814 | 173800 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 8347 |
| 93 | 20230814 | 173700 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 94 | 20230814 | 173600 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 95 | 20230814 | 173500 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 96 | 20230814 | 173400 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 97 | 20230814 | 173300 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 98 | 20230814 | 173200 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 99 | 20230814 | 173100 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 100 | 20230814 | 173000 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 101 | 20230814 | 172900 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 102 | 20230814 | 172800 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 103 | 20230814 | 172700 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 104 | 20230814 | 172600 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 105 | 20230814 | 172500 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 106 | 20230814 | 172400 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 107 | 20230814 | 172300 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 108 | 20230814 | 172200 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 109 | 20230814 | 172100 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 110 | 20230814 | 172000 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 111 | 20230814 | 171900 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 112 | 20230814 | 171800 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 113 | 20230814 | 171700 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 114 | 20230814 | 171600 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 115 | 20230814 | 171500 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 116 | 20230814 | 171400 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 117 | 20230814 | 171300 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 118 | 20230814 | 171200 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 119 | 20230814 | 171100 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 120 | 20230814 | 171000 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 121 | 20230814 | 170900 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 122 | 20230814 | 170800 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 8347 |
| 123 | 20230814 | 170700 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 124 | 20230814 | 170600 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 125 | 20230814 | 170500 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 126 | 20230814 | 170400 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 127 | 20230814 | 170300 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 128 | 20230814 | 170200 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 129 | 20230814 | 170100 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 130 | 20230814 | 170000 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 131 | 20230814 | 165900 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 132 | 20230814 | 165800 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 133 | 20230814 | 165700 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 134 | 20230814 | 165600 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 135 | 20230814 | 165500 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 136 | 20230814 | 165400 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 137 | 20230814 | 165300 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 138 | 20230814 | 165200 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 139 | 20230814 | 165100 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 140 | 20230814 | 165000 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 141 | 20230814 | 164900 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 142 | 20230814 | 164800 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 143 | 20230814 | 164700 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 144 | 20230814 | 164600 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 145 | 20230814 | 164500 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 146 | 20230814 | 164400 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 147 | 20230814 | 164300 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 148 | 20230814 | 164200 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 149 | 20230814 | 164100 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 150 | 20230814 | 164000 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 151 | 20230814 | 163900 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 152 | 20230814 | 163800 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 8347 |
| 153 | 20230814 | 163700 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 154 | 20230814 | 163600 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 155 | 20230814 | 163500 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 156 | 20230814 | 163400 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 157 | 20230814 | 163300 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 158 | 20230814 | 163200 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 159 | 20230814 | 163100 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 160 | 20230814 | 163000 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 161 | 20230814 | 162900 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 162 | 20230814 | 162800 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 163 | 20230814 | 162700 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 164 | 20230814 | 162600 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 165 | 20230814 | 162500 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 166 | 20230814 | 162400 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 167 | 20230814 | 162300 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 168 | 20230814 | 162200 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 169 | 20230814 | 162100 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 170 | 20230814 | 162000 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 171 | 20230814 | 161900 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 172 | 20230814 | 161800 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 173 | 20230814 | 161700 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 174 | 20230814 | 161600 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 175 | 20230814 | 161500 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 176 | 20230814 | 161400 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 177 | 20230814 | 161300 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 178 | 20230814 | 161200 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 179 | 20230814 | 161100 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 180 | 20230814 | 161000 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 181 | 20230814 | 160900 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 182 | 20230814 | 160800 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 8347 |
| 183 | 20230814 | 160700 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 184 | 20230814 | 160600 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 185 | 20230814 | 160500 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 186 | 20230814 | 160400 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 187 | 20230814 | 160300 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 188 | 20230814 | 160200 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 189 | 20230814 | 160100 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 190 | 20230814 | 160000 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 191 | 20230814 | 155900 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 192 | 20230814 | 155800 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 193 | 20230814 | 155700 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 194 | 20230814 | 155600 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 195 | 20230814 | 155500 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 196 | 20230814 | 155400 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 197 | 20230814 | 155300 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 198 | 20230814 | 155200 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 199 | 20230814 | 155100 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 200 | 20230814 | 155000 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 201 | 20230814 | 154900 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 202 | 20230814 | 154800 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 203 | 20230814 | 154700 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 204 | 20230814 | 154600 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 205 | 20230814 | 154500 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 206 | 20230814 | 154400 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 207 | 20230814 | 154300 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 208 | 20230814 | 154200 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 209 | 20230814 | 154100 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 210 | 20230814 | 154000 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 211 | 20230814 | 153900 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 212 | 20230814 | 153800 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 8347 |
| 213 | 20230814 | 153700 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 214 | 20230814 | 153600 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 215 | 20230814 | 153500 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 216 | 20230814 | 153400 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 217 | 20230814 | 153300 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 218 | 20230814 | 153200 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 219 | 20230814 | 153100 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 0 |
| 220 | 20230814 | 153000 | 12284270500 | 24100 | 24100 | 24100 | 24100 | 8347 |
| 221 | 20230814 | 152900 | 12083107800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 222 | 20230814 | 152800 | 12083107800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 223 | 20230814 | 152700 | 12083107800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 224 | 20230814 | 152600 | 12083107800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 225 | 20230814 | 152500 | 12083107800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 226 | 20230814 | 152400 | 12083107800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 227 | 20230814 | 152300 | 12083107800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 228 | 20230814 | 152200 | 12083107800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 229 | 20230814 | 152100 | 12083107800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 230 | 20230814 | 152000 | 12083107800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 231 | 20230814 | 151900 | 12083107800 | 24250 | 24250 | 24250 | 24150 | 266 |
| 232 | 20230814 | 151800 | 12076673600 | 24200 | 24050 | 24250 | 24000 | 1434 |
| 233 | 20230814 | 151700 | 12042053450 | 24000 | 24250 | 24250 | 23950 | 10851 |
| 234 | 20230814 | 151600 | 11780823800 | 24250 | 24200 | 24250 | 24200 | 493 |
| 235 | 20230814 | 151500 | 11768881200 | 24200 | 24400 | 24400 | 24200 | 391 |
| 236 | 20230814 | 151400 | 11759406250 | 24400 | 24250 | 24400 | 24200 | 1492 |
| 237 | 20230814 | 151300 | 11723145450 | 24250 | 24250 | 24300 | 24250 | 755 |
| 238 | 20230814 | 151200 | 11704830250 | 24300 | 24300 | 24300 | 24250 | 1172 |
| 239 | 20230814 | 151100 | 11676407300 | 24300 | 24200 | 24300 | 24150 | 6100 |
| 240 | 20230814 | 151000 | 11528814050 | 24250 | 24200 | 24250 | 24200 | 2943 |
| 241 | 20230814 | 150900 | 11457524850 | 24200 | 24200 | 24250 | 24200 | 919 |
| 242 | 20230814 | 150800 | 11435272850 | 24250 | 24300 | 24300 | 24200 | 2359 |
| 243 | 20230814 | 150700 | 11378173600 | 24300 | 24300 | 24300 | 24250 | 1806 |
| 244 | 20230814 | 150600 | 11334366750 | 24250 | 24300 | 24300 | 24250 | 2112 |
| 245 | 20230814 | 150500 | 11283062300 | 24350 | 24300 | 24350 | 24300 | 487 |
| 246 | 20230814 | 150400 | 11271218850 | 24300 | 24350 | 24350 | 24300 | 320 |
| 247 | 20230814 | 150300 | 11263434400 | 24300 | 24350 | 24450 | 24300 | 549 |
| 248 | 20230814 | 150200 | 11250062200 | 24400 | 24350 | 24400 | 24350 | 439 |
| 249 | 20230814 | 150100 | 11239364700 | 24350 | 24450 | 24450 | 24350 | 192 |
| 250 | 20230814 | 150000 | 11234687300 | 24450 | 24400 | 24450 | 24350 | 664 |
| 251 | 20230814 | 145900 | 11218486850 | 24400 | 24400 | 24400 | 24400 | 180 |
| 252 | 20230814 | 145800 | 11214094850 | 24400 | 24400 | 24400 | 24350 | 483 |
| 253 | 20230814 | 145700 | 11202324450 | 24400 | 24300 | 24400 | 24300 | 1347 |
| 254 | 20230814 | 145600 | 11169498950 | 24300 | 24250 | 24350 | 24250 | 743 |
| 255 | 20230814 | 145500 | 11151448600 | 24300 | 24300 | 24350 | 24250 | 711 |
| 256 | 20230814 | 145400 | 11134171300 | 24300 | 24350 | 24350 | 24300 | 936 |
| 257 | 20230814 | 145300 | 11111406900 | 24300 | 24300 | 24350 | 24300 | 3399 |
| 258 | 20230814 | 145200 | 11028784600 | 24350 | 24350 | 24400 | 24300 | 384 |
| 259 | 20230814 | 145100 | 11019439250 | 24300 | 24450 | 24450 | 24300 | 2842 |
| 260 | 20230814 | 145000 | 10950206800 | 24400 | 24450 | 24450 | 24400 | 709 |
| 261 | 20230814 | 144900 | 10932899250 | 24450 | 24450 | 24450 | 24450 | 379 |
| 262 | 20230814 | 144800 | 10923632700 | 24450 | 24500 | 24500 | 24400 | 168 |
| 263 | 20230814 | 144700 | 10919520050 | 24450 | 24450 | 24500 | 24400 | 675 |
| 264 | 20230814 | 144600 | 10903020450 | 24450 | 24500 | 24500 | 24450 | 680 |
| 265 | 20230814 | 144500 | 10886371850 | 24500 | 24450 | 24500 | 24450 | 327 |
| 266 | 20230814 | 144400 | 10878370600 | 24500 | 24450 | 24500 | 24450 | 1469 |
| 267 | 20230814 | 144300 | 10842398100 | 24450 | 24450 | 24500 | 24450 | 1335 |
| 268 | 20230814 | 144200 | 10809734600 | 24450 | 24400 | 24450 | 24350 | 387 |
| 269 | 20230814 | 144100 | 10800290750 | 24400 | 24450 | 24450 | 24350 | 821 |
| 270 | 20230814 | 144000 | 10780228700 | 24450 | 24400 | 24450 | 24400 | 227 |
| 271 | 20230814 | 143900 | 10774678650 | 24400 | 24350 | 24500 | 24350 | 1739 |
| 272 | 20230814 | 143800 | 10732198400 | 24400 | 24400 | 24450 | 24350 | 331 |
| 273 | 20230814 | 143700 | 10724132250 | 24400 | 24350 | 24400 | 24350 | 331 |
| 274 | 20230814 | 143600 | 10716070750 | 24350 | 24350 | 24400 | 24350 | 451 |
| 275 | 20230814 | 143500 | 10705081850 | 24350 | 24350 | 24400 | 24300 | 333 |
| 276 | 20230814 | 143400 | 10696972350 | 24350 | 24400 | 24400 | 24350 | 444 |
| 277 | 20230814 | 143300 | 10686155500 | 24400 | 24450 | 24450 | 24400 | 456 |
| 278 | 20230814 | 143200 | 10675026100 | 24450 | 24400 | 24500 | 24400 | 373 |
| 279 | 20230814 | 143100 | 10665893400 | 24450 | 24400 | 24450 | 24350 | 2037 |
| 280 | 20230814 | 143000 | 10616114700 | 24350 | 24300 | 24400 | 24300 | 697 |
| 281 | 20230814 | 142900 | 10599147150 | 24350 | 24350 | 24400 | 24350 | 609 |
| 282 | 20230814 | 142800 | 10584300700 | 24350 | 24350 | 24350 | 24350 | 474 |
| 283 | 20230814 | 142700 | 10572758800 | 24400 | 24400 | 24400 | 24400 | 189 |
| 284 | 20230814 | 142600 | 10568147200 | 24400 | 24450 | 24450 | 24350 | 282 |
| 285 | 20230814 | 142500 | 10561270200 | 24450 | 24400 | 24450 | 24350 | 352 |
| 286 | 20230814 | 142400 | 10552691850 | 24400 | 24400 | 24450 | 24300 | 2798 |
| 287 | 20230814 | 142300 | 10484337350 | 24400 | 24400 | 24500 | 24350 | 1672 |
| 288 | 20230814 | 142200 | 10443541400 | 24350 | 24300 | 24500 | 24300 | 3052 |
| 289 | 20230814 | 142100 | 10368884100 | 24400 | 24400 | 24450 | 24350 | 445 |
| 290 | 20230814 | 142000 | 10358029100 | 24400 | 24450 | 24500 | 24300 | 2190 |
| 291 | 20230814 | 141900 | 10304490300 | 24450 | 24450 | 24500 | 24450 | 372 |
| 292 | 20230814 | 141800 | 10295393200 | 24450 | 24500 | 24500 | 24450 | 83 |
| 293 | 20230814 | 141700 | 10293361900 | 24600 | 24350 | 24600 | 24350 | 3800 |
| 294 | 20230814 | 141600 | 10200167500 | 24350 | 24300 | 24350 | 24250 | 571 |
| 295 | 20230814 | 141500 | 10186287450 | 24300 | 24250 | 24300 | 24250 | 720 |
| 296 | 20230814 | 141400 | 10168808150 | 24250 | 24300 | 24350 | 24200 | 2125 |
| 297 | 20230814 | 141300 | 10117278350 | 24300 | 24300 | 24350 | 24300 | 667 |
| 298 | 20230814 | 141200 | 10101066850 | 24350 | 24300 | 24400 | 24300 | 454 |
| 299 | 20230814 | 141100 | 10090020200 | 24300 | 24350 | 24350 | 24300 | 1538 |
| 300 | 20230814 | 141000 | 10052641750 | 24400 | 24400 | 24400 | 24300 | 343 |
| 301 | 20230814 | 140900 | 10044286250 | 24400 | 24450 | 24450 | 24350 | 213 |
| 302 | 20230814 | 140800 | 10039087600 | 24450 | 24300 | 24450 | 24300 | 1783 |
| 303 | 20230814 | 140700 | 9995634300 | 24300 | 24350 | 24350 | 24300 | 269 |
| 304 | 20230814 | 140600 | 9989092350 | 24350 | 24350 | 24350 | 24300 | 462 |
| 305 | 20230814 | 140500 | 9977850600 | 24400 | 24350 | 24400 | 24250 | 612 |
| 306 | 20230814 | 140400 | 9962944350 | 24300 | 24300 | 24350 | 24250 | 1526 |
| 307 | 20230814 | 140300 | 9925865700 | 24350 | 24350 | 24350 | 24300 | 541 |
| 308 | 20230814 | 140200 | 9912710400 | 24350 | 24350 | 24400 | 24300 | 298 |
| 309 | 20230814 | 140100 | 9905452200 | 24350 | 24350 | 24350 | 24300 | 628 |
| 310 | 20230814 | 140000 | 9890180700 | 24300 | 24300 | 24350 | 24300 | 184 |
| 311 | 20230814 | 135900 | 9885704650 | 24350 | 24300 | 24450 | 24300 | 2442 |
| 312 | 20230814 | 135800 | 9826273300 | 24300 | 24350 | 24350 | 24300 | 284 |
| 313 | 20230814 | 135700 | 9819365000 | 24300 | 24300 | 24400 | 24300 | 237 |
| 314 | 20230814 | 135600 | 9813597050 | 24300 | 24300 | 24400 | 24250 | 1240 |
| 315 | 20230814 | 135500 | 9783448050 | 24300 | 24300 | 24300 | 24250 | 2300 |
| 316 | 20230814 | 135400 | 9727636400 | 24350 | 24350 | 24400 | 24300 | 544 |
| 317 | 20230814 | 135300 | 9714385600 | 24350 | 24250 | 24350 | 24250 | 1107 |
| 318 | 20230814 | 135200 | 9687482500 | 24250 | 24400 | 24450 | 24250 | 3291 |
| 319 | 20230814 | 135100 | 9607475050 | 24400 | 24450 | 24450 | 24400 | 364 |
| 320 | 20230814 | 135000 | 9598583500 | 24450 | 24400 | 24500 | 24400 | 1100 |
| 321 | 20230814 | 134900 | 9571688950 | 24400 | 24400 | 24500 | 24300 | 1267 |
| 322 | 20230814 | 134800 | 9540831450 | 24400 | 24400 | 24400 | 24400 | 114 |
| 323 | 20230814 | 134700 | 9538049850 | 24400 | 24400 | 24400 | 24350 | 1685 |
| 324 | 20230814 | 134600 | 9496950750 | 24400 | 24400 | 24450 | 24350 | 696 |
| 325 | 20230814 | 134500 | 9479963050 | 24450 | 24450 | 24450 | 24350 | 1040 |
| 326 | 20230814 | 134400 | 9454607100 | 24450 | 24450 | 24450 | 24400 | 391 |
| 327 | 20230814 | 134300 | 9445058600 | 24450 | 24400 | 24450 | 24400 | 342 |
| 328 | 20230814 | 134200 | 9436703350 | 24450 | 24400 | 24450 | 24400 | 311 |
| 329 | 20230814 | 134100 | 9429108950 | 24400 | 24350 | 24550 | 24350 | 1225 |
| 330 | 20230814 | 134000 | 9399169350 | 24400 | 24400 | 24400 | 24350 | 361 |
| 331 | 20230814 | 133900 | 9390364900 | 24350 | 24400 | 24450 | 24350 | 184 |
| 332 | 20230814 | 133800 | 9385878150 | 24400 | 24350 | 24450 | 24300 | 782 |
| 333 | 20230814 | 133700 | 9366810300 | 24350 | 24350 | 24400 | 24300 | 801 |
| 334 | 20230814 | 133600 | 9347317050 | 24400 | 24400 | 24400 | 24350 | 228 |
| 335 | 20230814 | 133500 | 9341754350 | 24350 | 24400 | 24400 | 24350 | 476 |
| 336 | 20230814 | 133400 | 9330153000 | 24450 | 24400 | 24500 | 24350 | 582 |
| 337 | 20230814 | 133300 | 9315945150 | 24500 | 24450 | 24500 | 24450 | 576 |
| 338 | 20230814 | 133200 | 9301846100 | 24450 | 24500 | 24600 | 24350 | 5551 |
| 339 | 20230814 | 133100 | 9166232350 | 24550 | 24500 | 24550 | 24500 | 223 |
| 340 | 20230814 | 133000 | 9160759750 | 24500 | 24500 | 24600 | 24450 | 548 |
| 341 | 20230814 | 132900 | 9147317200 | 24450 | 24500 | 24550 | 24400 | 1749 |
| 342 | 20230814 | 132800 | 9104490350 | 24500 | 24500 | 24500 | 24500 | 155 |
| 343 | 20230814 | 132700 | 9100692850 | 24450 | 24500 | 24500 | 24450 | 824 |
| 344 | 20230814 | 132600 | 9080529250 | 24500 | 24500 | 24550 | 24500 | 158 |
| 345 | 20230814 | 132500 | 9076658050 | 24500 | 24500 | 24500 | 24450 | 587 |
| 346 | 20230814 | 132400 | 9062292750 | 24550 | 24550 | 24550 | 24450 | 462 |
| 347 | 20230814 | 132300 | 9050967950 | 24500 | 24550 | 24550 | 24500 | 466 |
| 348 | 20230814 | 132200 | 9039547650 | 24550 | 24500 | 24550 | 24450 | 502 |
| 349 | 20230814 | 132100 | 9027249500 | 24500 | 24400 | 24500 | 24400 | 399 |
| 350 | 20230814 | 132000 | 9017492600 | 24400 | 24450 | 24500 | 24400 | 692 |
| 351 | 20230814 | 131900 | 9000580550 | 24500 | 24500 | 24500 | 24400 | 579 |
| 352 | 20230814 | 131800 | 8986419500 | 24500 | 24400 | 24500 | 24400 | 547 |
| 353 | 20230814 | 131700 | 8973045700 | 24400 | 24450 | 24450 | 24400 | 506 |
| 354 | 20230814 | 131600 | 8960696300 | 24400 | 24450 | 24450 | 24400 | 257 |
| 355 | 20230814 | 131500 | 8954412750 | 24450 | 24400 | 24450 | 24400 | 512 |
| 356 | 20230814 | 131400 | 8941911600 | 24400 | 24600 | 24600 | 24400 | 3470 |
| 357 | 20230814 | 131300 | 8857044250 | 24600 | 24550 | 24600 | 24500 | 564 |
| 358 | 20230814 | 131200 | 8843193700 | 24550 | 24550 | 24600 | 24500 | 533 |
| 359 | 20230814 | 131100 | 8830109950 | 24600 | 24600 | 24600 | 24550 | 205 |
| 360 | 20230814 | 131000 | 8825067400 | 24550 | 24550 | 24600 | 24500 | 526 |
| 361 | 20230814 | 130900 | 8812142800 | 24500 | 24600 | 24600 | 24450 | 305 |
| 362 | 20230814 | 130800 | 8804669550 | 24600 | 24600 | 24600 | 24600 | 257 |
| 363 | 20230814 | 130700 | 8798347350 | 24550 | 24500 | 24550 | 24500 | 383 |
| 364 | 20230814 | 130600 | 8788946800 | 24600 | 24550 | 24600 | 24550 | 320 |
| 365 | 20230814 | 130500 | 8781085100 | 24550 | 24500 | 24650 | 24500 | 1416 |
| 366 | 20230814 | 130400 | 8746310850 | 24450 | 24400 | 24500 | 24400 | 465 |
| 367 | 20230814 | 130300 | 8734951100 | 24350 | 24450 | 24450 | 24350 | 161 |
| 368 | 20230814 | 130200 | 8731022050 | 24450 | 24400 | 24450 | 24350 | 2802 |
| 369 | 20230814 | 130100 | 8662660900 | 24400 | 24450 | 24450 | 24400 | 496 |
| 370 | 20230814 | 130000 | 8650536950 | 24450 | 24500 | 24500 | 24450 | 522 |
| 371 | 20230814 | 125900 | 8637758850 | 24500 | 24450 | 24500 | 24450 | 506 |
| 372 | 20230814 | 125800 | 8625383850 | 24450 | 24450 | 24450 | 24450 | 116 |
| 373 | 20230814 | 125700 | 8622547650 | 24450 | 24450 | 24500 | 24450 | 408 |
| 374 | 20230814 | 125600 | 8612560850 | 24500 | 24550 | 24550 | 24350 | 402 |
| 375 | 20230814 | 125500 | 8602735000 | 24450 | 24350 | 24550 | 24350 | 1293 |
| 376 | 20230814 | 125400 | 8571044350 | 24400 | 24450 | 24450 | 24350 | 1199 |
| 377 | 20230814 | 125300 | 8541790900 | 24450 | 24450 | 24500 | 24400 | 411 |
| 378 | 20230814 | 125200 | 8531745200 | 24450 | 24500 | 24550 | 24400 | 272 |
| 379 | 20230814 | 125100 | 8525090500 | 24500 | 24400 | 24500 | 24400 | 488 |
| 380 | 20230814 | 125000 | 8513153150 | 24400 | 24350 | 24400 | 24350 | 1028 |
| 381 | 20230814 | 124900 | 8488079550 | 24400 | 24500 | 24550 | 24400 | 1115 |
| 382 | 20230814 | 124800 | 8460810350 | 24500 | 24450 | 24550 | 24450 | 256 |
| 383 | 20230814 | 124700 | 8454530250 | 24400 | 24400 | 24600 | 24350 | 2016 |
| 384 | 20230814 | 124600 | 8405265300 | 24350 | 24350 | 24500 | 24350 | 604 |
| 385 | 20230814 | 124500 | 8390527900 | 24400 | 24400 | 24450 | 24400 | 1103 |
| 386 | 20230814 | 124400 | 8363610650 | 24450 | 24400 | 24450 | 24350 | 396 |
| 387 | 20230814 | 124300 | 8353943150 | 24400 | 24400 | 24400 | 24350 | 399 |
| 388 | 20230814 | 124200 | 8344217700 | 24400 | 24400 | 24400 | 24350 | 926 |
| 389 | 20230814 | 124100 | 8321661300 | 24400 | 24400 | 24400 | 24350 | 1081 |
| 390 | 20230814 | 124000 | 8295289250 | 24400 | 24450 | 24500 | 24400 | 412 |
| 391 | 20230814 | 123900 | 8285215750 | 24500 | 24450 | 24500 | 24450 | 107 |
| 392 | 20230814 | 123800 | 8282596900 | 24500 | 24400 | 24550 | 24400 | 995 |
| 393 | 20230814 | 123700 | 8258187550 | 24350 | 24400 | 24450 | 24350 | 401 |
| 394 | 20230814 | 123600 | 8248403250 | 24450 | 24450 | 24500 | 24400 | 164 |
| 395 | 20230814 | 123500 | 8244392650 | 24500 | 24450 | 24500 | 24400 | 667 |
| 396 | 20230814 | 123400 | 8228093200 | 24450 | 24500 | 24500 | 24400 | 185 |
| 397 | 20230814 | 123300 | 8223566100 | 24450 | 24550 | 24550 | 24450 | 145 |
| 398 | 20230814 | 123200 | 8220014400 | 24500 | 24400 | 24550 | 24400 | 534 |
| 399 | 20230814 | 123100 | 8206952650 | 24400 | 24500 | 24500 | 24400 | 151 |
| 400 | 20230814 | 123000 | 8203261850 | 24500 | 24500 | 24550 | 24450 | 261 |
| 401 | 20230814 | 122900 | 8196865950 | 24550 | 24450 | 24550 | 24400 | 946 |
| 402 | 20230814 | 122800 | 8173701050 | 24400 | 24450 | 24450 | 24400 | 712 |
| 403 | 20230814 | 122700 | 8156303200 | 24450 | 24450 | 24450 | 24450 | 126 |
| 404 | 20230814 | 122600 | 8153222500 | 24500 | 24450 | 24500 | 24400 | 551 |
| 405 | 20230814 | 122500 | 8139757500 | 24400 | 24450 | 24500 | 24400 | 523 |
| 406 | 20230814 | 122400 | 8126973450 | 24450 | 24500 | 24500 | 24450 | 567 |
| 407 | 20230814 | 122300 | 8113108750 | 24500 | 24500 | 24550 | 24500 | 874 |
| 408 | 20230814 | 122200 | 8091688200 | 24550 | 24600 | 24600 | 24550 | 1102 |
| 409 | 20230814 | 122100 | 8064625950 | 24550 | 24600 | 24600 | 24550 | 704 |
| 410 | 20230814 | 122000 | 8047331750 | 24550 | 24550 | 24600 | 24550 | 477 |
| 411 | 20230814 | 121900 | 8035619650 | 24550 | 24500 | 24550 | 24500 | 591 |
| 412 | 20230814 | 121800 | 8021118550 | 24550 | 24550 | 24550 | 24500 | 512 |
| 413 | 20230814 | 121700 | 8008567500 | 24550 | 24500 | 24550 | 24500 | 144 |
| 414 | 20230814 | 121600 | 8005032350 | 24600 | 24600 | 24650 | 24500 | 742 |
| 415 | 20230814 | 121500 | 7986792800 | 24600 | 24550 | 24600 | 24500 | 1436 |
| 416 | 20230814 | 121400 | 7951537600 | 24600 | 24600 | 24600 | 24500 | 388 |
| 417 | 20230814 | 121300 | 7942002400 | 24600 | 24650 | 24650 | 24500 | 1771 |
| 418 | 20230814 | 121200 | 7898504850 | 24600 | 24600 | 24650 | 24600 | 363 |
| 419 | 20230814 | 121100 | 7889567900 | 24550 | 24650 | 24650 | 24550 | 662 |
| 420 | 20230814 | 121000 | 7873270050 | 24650 | 24600 | 24650 | 24600 | 1078 |
| 421 | 20230814 | 120900 | 7846697500 | 24650 | 24650 | 24650 | 24600 | 137 |
| 422 | 20230814 | 120800 | 7843322300 | 24650 | 24650 | 24700 | 24600 | 712 |
| 423 | 20230814 | 120700 | 7825771450 | 24650 | 24650 | 24650 | 24650 | 1003 |
| 424 | 20230814 | 120600 | 7801047500 | 24650 | 24600 | 24700 | 24600 | 436 |
| 425 | 20230814 | 120500 | 7790301400 | 24650 | 24600 | 24700 | 24600 | 796 |
| 426 | 20230814 | 120400 | 7770701200 | 24600 | 24600 | 24650 | 24600 | 292 |
| 427 | 20230814 | 120300 | 7763508900 | 24700 | 24600 | 24700 | 24600 | 906 |
| 428 | 20230814 | 120200 | 7741207900 | 24600 | 24550 | 24650 | 24550 | 607 |
| 429 | 20230814 | 120100 | 7726281950 | 24650 | 24600 | 24700 | 24600 | 1625 |
| 430 | 20230814 | 120000 | 7686269100 | 24600 | 24600 | 24700 | 24600 | 664 |
| 431 | 20230814 | 115900 | 7669915300 | 24650 | 24650 | 24650 | 24650 | 280 |
| 432 | 20230814 | 115800 | 7663013300 | 24650 | 24700 | 24700 | 24600 | 769 |
| 433 | 20230814 | 115700 | 7644045350 | 24700 | 24650 | 24700 | 24600 | 426 |
| 434 | 20230814 | 115600 | 7633541650 | 24650 | 24650 | 24700 | 24600 | 690 |
| 435 | 20230814 | 115500 | 7616534200 | 24650 | 24650 | 24700 | 24650 | 592 |
| 436 | 20230814 | 115400 | 7601925400 | 24650 | 24600 | 24700 | 24600 | 2635 |
| 437 | 20230814 | 115300 | 7536905200 | 24600 | 24650 | 24650 | 24600 | 545 |
| 438 | 20230814 | 115200 | 7523485550 | 24650 | 24650 | 24650 | 24600 | 1002 |
| 439 | 20230814 | 115100 | 7498811850 | 24650 | 24550 | 24650 | 24550 | 839 |
| 440 | 20230814 | 115000 | 7478168300 | 24550 | 24600 | 24650 | 24550 | 971 |
| 441 | 20230814 | 114900 | 7454283950 | 24600 | 24650 | 24650 | 24600 | 751 |
| 442 | 20230814 | 114800 | 7435782200 | 24650 | 24600 | 24700 | 24600 | 2355 |
| 443 | 20230814 | 114700 | 7377737550 | 24600 | 24500 | 24600 | 24500 | 574 |
| 444 | 20230814 | 114600 | 7363628650 | 24600 | 24600 | 24600 | 24550 | 309 |
| 445 | 20230814 | 114500 | 7356038300 | 24650 | 24500 | 24650 | 24450 | 562 |
| 446 | 20230814 | 114400 | 7342212250 | 24550 | 24550 | 24550 | 24500 | 3002 |
| 447 | 20230814 | 114300 | 7268649650 | 24550 | 24600 | 24650 | 24550 | 738 |
| 448 | 20230814 | 114200 | 7250499900 | 24600 | 24600 | 24650 | 24550 | 821 |
| 449 | 20230814 | 114100 | 7230312300 | 24600 | 24600 | 24650 | 24550 | 703 |
| 450 | 20230814 | 114000 | 7213012250 | 24600 | 24450 | 24600 | 24450 | 305 |
| 451 | 20230814 | 113900 | 7205524600 | 24550 | 24500 | 24550 | 24500 | 908 |
| 452 | 20230814 | 113800 | 7183242000 | 24500 | 24550 | 24600 | 24500 | 508 |
| 453 | 20230814 | 113700 | 7170765900 | 24600 | 24550 | 24600 | 24500 | 853 |
| 454 | 20230814 | 113600 | 7149831250 | 24600 | 24650 | 24650 | 24500 | 596 |
| 455 | 20230814 | 113500 | 7135192200 | 24650 | 24500 | 24650 | 24500 | 1078 |
| 456 | 20230814 | 113400 | 7108748250 | 24550 | 24600 | 24600 | 24500 | 316 |
| 457 | 20230814 | 113300 | 7100989200 | 24600 | 24550 | 24600 | 24500 | 655 |
| 458 | 20230814 | 113200 | 7084916750 | 24550 | 24500 | 24550 | 24500 | 329 |
| 459 | 20230814 | 113100 | 7076844550 | 24450 | 24500 | 24550 | 24450 | 869 |
| 460 | 20230814 | 113000 | 7055560400 | 24550 | 24550 | 24600 | 24500 | 4336 |
| 461 | 20230814 | 112900 | 6949270150 | 24600 | 24600 | 24650 | 24600 | 531 |
| 462 | 20230814 | 112800 | 6936196400 | 24600 | 24500 | 24600 | 24450 | 842 |
| 463 | 20230814 | 112700 | 6915524650 | 24550 | 24600 | 24600 | 24500 | 812 |
| 464 | 20230814 | 112600 | 6895580550 | 24600 | 24500 | 24600 | 24500 | 1933 |
| 465 | 20230814 | 112500 | 6848088900 | 24550 | 24450 | 24550 | 24450 | 374 |
| 466 | 20230814 | 112400 | 6838929850 | 24500 | 24550 | 24550 | 24450 | 739 |
| 467 | 20230814 | 112300 | 6820812200 | 24550 | 24450 | 24550 | 24450 | 243 |
| 468 | 20230814 | 112200 | 6814866300 | 24450 | 24450 | 24500 | 24450 | 710 |
| 469 | 20230814 | 112100 | 6797490150 | 24450 | 24500 | 24500 | 24400 | 512 |
| 470 | 20230814 | 112000 | 6784976500 | 24500 | 24450 | 24500 | 24450 | 211 |
| 471 | 20230814 | 111900 | 6779811600 | 24450 | 24450 | 24550 | 24450 | 438 |
| 472 | 20230814 | 111800 | 6769090600 | 24500 | 24400 | 24500 | 24350 | 720 |
| 473 | 20230814 | 111700 | 6751498100 | 24450 | 24350 | 24550 | 24300 | 1480 |
| 474 | 20230814 | 111600 | 6715338900 | 24400 | 24300 | 24400 | 24300 | 1229 |
| 475 | 20230814 | 111500 | 6685438400 | 24350 | 24350 | 24400 | 24300 | 1193 |
| 476 | 20230814 | 111400 | 6656412700 | 24350 | 24350 | 24400 | 24300 | 1625 |
| 477 | 20230814 | 111300 | 6616841950 | 24350 | 24400 | 24450 | 24350 | 1720 |
| 478 | 20230814 | 111200 | 6574897200 | 24400 | 24500 | 24500 | 24400 | 5504 |
| 479 | 20230814 | 111100 | 6440341950 | 24500 | 24550 | 24600 | 24500 | 690 |
| 480 | 20230814 | 111000 | 6423404300 | 24550 | 24550 | 24600 | 24500 | 514 |
| 481 | 20230814 | 110900 | 6410773950 | 24600 | 24600 | 24650 | 24550 | 322 |
| 482 | 20230814 | 110800 | 6402851250 | 24600 | 24550 | 24600 | 24500 | 628 |
| 483 | 20230814 | 110700 | 6387431050 | 24550 | 24550 | 24600 | 24550 | 313 |
| 484 | 20230814 | 110600 | 6379741500 | 24600 | 24500 | 24600 | 24500 | 303 |
| 485 | 20230814 | 110500 | 6372308450 | 24600 | 24550 | 24600 | 24500 | 571 |
| 486 | 20230814 | 110400 | 6358288150 | 24600 | 24550 | 24600 | 24500 | 715 |
| 487 | 20230814 | 110300 | 6340736550 | 24600 | 24650 | 24700 | 24600 | 755 |
| 488 | 20230814 | 110200 | 6322153100 | 24650 | 24650 | 24700 | 24600 | 743 |
| 489 | 20230814 | 110100 | 6303839750 | 24650 | 24650 | 24650 | 24600 | 635 |
| 490 | 20230814 | 110000 | 6288199100 | 24600 | 24650 | 24700 | 24550 | 557 |
| 491 | 20230814 | 105900 | 6274467050 | 24650 | 24600 | 24700 | 24600 | 1790 |
| 492 | 20230814 | 105800 | 6230354700 | 24600 | 24600 | 24600 | 24550 | 425 |
| 493 | 20230814 | 105700 | 6219901550 | 24600 | 24550 | 24650 | 24550 | 1563 |
| 494 | 20230814 | 105600 | 6181474950 | 24550 | 24500 | 24550 | 24450 | 535 |
| 495 | 20230814 | 105500 | 6168369300 | 24500 | 24450 | 24600 | 24450 | 952 |
| 496 | 20230814 | 105400 | 6145017600 | 24550 | 24550 | 24650 | 24500 | 1680 |
| 497 | 20230814 | 105300 | 6103778100 | 24600 | 24600 | 24700 | 24550 | 3294 |
| 498 | 20230814 | 105200 | 6022620950 | 24600 | 24650 | 24700 | 24600 | 1494 |
| 499 | 20230814 | 105100 | 5985831800 | 24550 | 24550 | 24800 | 24550 | 6181 |
| 500 | 20230814 | 105000 | 5833177850 | 24550 | 24550 | 24650 | 24550 | 4782 |
| 501 | 20230814 | 104900 | 5715527600 | 24500 | 24550 | 24550 | 24450 | 1115 |
| 502 | 20230814 | 104800 | 5688203800 | 24550 | 24500 | 24550 | 24400 | 3096 |
| 503 | 20230814 | 104700 | 5612355550 | 24450 | 24450 | 24500 | 24300 | 1051 |
| 504 | 20230814 | 104600 | 5586674500 | 24450 | 24350 | 24450 | 24350 | 1146 |
| 505 | 20230814 | 104500 | 5558717150 | 24400 | 24450 | 24450 | 24350 | 882 |
| 506 | 20230814 | 104400 | 5537220700 | 24450 | 24400 | 24450 | 24350 | 1015 |
| 507 | 20230814 | 104300 | 5512461350 | 24400 | 24450 | 24450 | 24400 | 836 |
| 508 | 20230814 | 104200 | 5492030950 | 24400 | 24500 | 24500 | 24350 | 1601 |
| 509 | 20230814 | 104100 | 5452993250 | 24500 | 24400 | 24500 | 24400 | 1355 |
| 510 | 20230814 | 104000 | 5419838050 | 24400 | 24450 | 24450 | 24350 | 559 |
| 511 | 20230814 | 103900 | 5406206800 | 24450 | 24450 | 24450 | 24250 | 545 |
| 512 | 20230814 | 103800 | 5392907800 | 24500 | 24350 | 24500 | 24300 | 2436 |
| 513 | 20230814 | 103700 | 5333338600 | 24350 | 24350 | 24450 | 24350 | 879 |
| 514 | 20230814 | 103600 | 5311891250 | 24300 | 24350 | 24400 | 24300 | 630 |
| 515 | 20230814 | 103500 | 5296541450 | 24350 | 24300 | 24400 | 24250 | 2199 |
| 516 | 20230814 | 103400 | 5243102550 | 24350 | 24350 | 24450 | 24300 | 1386 |
| 517 | 20230814 | 103300 | 5209382800 | 24400 | 24400 | 24450 | 24350 | 1560 |
| 518 | 20230814 | 103200 | 5171328900 | 24400 | 24450 | 24500 | 24350 | 2832 |
| 519 | 20230814 | 103100 | 5102149650 | 24450 | 24350 | 24450 | 24350 | 3517 |
| 520 | 20230814 | 103000 | 5016249100 | 24350 | 24350 | 24400 | 24300 | 960 |
| 521 | 20230814 | 102900 | 4992857800 | 24350 | 24400 | 24400 | 24300 | 16 |
| 522 | 20230814 | 102800 | 4992467950 | 24400 | 24400 | 24400 | 24300 | 1673 |
| 523 | 20230814 | 102700 | 4951656650 | 24400 | 24350 | 24400 | 24350 | 907 |
| 524 | 20230814 | 102600 | 4929568200 | 24350 | 24300 | 24350 | 24300 | 293 |
| 525 | 20230814 | 102500 | 4922434150 | 24300 | 24300 | 24300 | 24300 | 909 |
| 526 | 20230814 | 102400 | 4900345450 | 24250 | 24250 | 24250 | 24250 | 330 |
| 527 | 20230814 | 102300 | 4892342950 | 24300 | 24150 | 24350 | 24100 | 8860 |
| 528 | 20230814 | 102200 | 4678240400 | 24150 | 24200 | 24200 | 24150 | 111 |
| 529 | 20230814 | 102100 | 4675558350 | 24200 | 24200 | 24200 | 24200 | 134 |
| 530 | 20230814 | 102000 | 4672315550 | 24200 | 24250 | 24250 | 24150 | 1563 |
| 531 | 20230814 | 101900 | 4634480150 | 24250 | 24250 | 24250 | 24250 | 922 |
| 532 | 20230814 | 101800 | 4612121650 | 24250 | 24350 | 24350 | 24200 | 188 |
| 533 | 20230814 | 101700 | 4607554300 | 24250 | 24250 | 24350 | 24200 | 1268 |
| 534 | 20230814 | 101600 | 4576838500 | 24250 | 24300 | 24350 | 24250 | 1632 |
| 535 | 20230814 | 101500 | 4537130150 | 24300 | 24300 | 24300 | 24250 | 209 |
| 536 | 20230814 | 101400 | 4532053800 | 24300 | 24300 | 24400 | 24300 | 995 |
| 537 | 20230814 | 101300 | 4507794150 | 24300 | 24200 | 24300 | 24200 | 1074 |
| 538 | 20230814 | 101200 | 4481769350 | 24200 | 24150 | 24200 | 24150 | 250 |
| 539 | 20230814 | 101100 | 4475721600 | 24150 | 24150 | 24250 | 24150 | 931 |
| 540 | 20230814 | 101000 | 4453214950 | 24150 | 24250 | 24250 | 24150 | 1743 |
| 541 | 20230814 | 100900 | 4411008800 | 24250 | 24250 | 24250 | 24250 | 176 |
| 542 | 20230814 | 100800 | 4406740800 | 24250 | 24250 | 24300 | 24250 | 510 |
| 543 | 20230814 | 100700 | 4394358300 | 24250 | 24300 | 24300 | 24250 | 554 |
| 544 | 20230814 | 100600 | 4380906850 | 24300 | 24400 | 24400 | 24300 | 267 |
| 545 | 20230814 | 100500 | 4374405150 | 24350 | 24350 | 24350 | 24300 | 400 |
| 546 | 20230814 | 100400 | 4364667000 | 24350 | 24300 | 24350 | 24300 | 272 |
| 547 | 20230814 | 100300 | 4358044550 | 24350 | 24350 | 24350 | 24300 | 239 |
| 548 | 20230814 | 100200 | 4352225350 | 24300 | 24450 | 24450 | 24300 | 1102 |
| 549 | 20230814 | 100100 | 4325347300 | 24450 | 24350 | 24500 | 24350 | 3134 |
| 550 | 20230814 | 100000 | 4248808750 | 24250 | 24250 | 24350 | 24250 | 1918 |
| 551 | 20230814 | 095900 | 4202259150 | 24300 | 24300 | 24350 | 24300 | 1141 |
| 552 | 20230814 | 095800 | 4174530700 | 24300 | 24200 | 24300 | 24200 | 873 |
| 553 | 20230814 | 095700 | 4153328900 | 24200 | 24250 | 24300 | 24200 | 333 |
| 554 | 20230814 | 095600 | 4145253000 | 24300 | 24350 | 24350 | 24250 | 1577 |
| 555 | 20230814 | 095500 | 4106947850 | 24350 | 24300 | 24350 | 24300 | 2277 |
| 556 | 20230814 | 095400 | 4051510400 | 24300 | 24200 | 24300 | 24200 | 540 |
| 557 | 20230814 | 095300 | 4038404300 | 24200 | 24200 | 24250 | 24200 | 480 |
| 558 | 20230814 | 095200 | 4026776950 | 24250 | 24250 | 24300 | 24250 | 484 |
| 559 | 20230814 | 095100 | 4015039850 | 24250 | 24300 | 24300 | 24150 | 1071 |
| 560 | 20230814 | 095000 | 3989077450 | 24300 | 24250 | 24300 | 24200 | 835 |
| 561 | 20230814 | 094900 | 3968844350 | 24150 | 24350 | 24350 | 24150 | 1612 |
| 562 | 20230814 | 094800 | 3929776450 | 24350 | 24300 | 24350 | 24250 | 3036 |
| 563 | 20230814 | 094700 | 3856103150 | 24300 | 24250 | 24300 | 24250 | 933 |
| 564 | 20230814 | 094600 | 3833439600 | 24250 | 24250 | 24250 | 24200 | 761 |
| 565 | 20230814 | 094500 | 3814985550 | 24250 | 24250 | 24250 | 24250 | 1048 |
| 566 | 20230814 | 094400 | 3789571550 | 24250 | 24150 | 24300 | 24150 | 3690 |
| 567 | 20230814 | 094300 | 3700196500 | 24150 | 24200 | 24200 | 24100 | 2225 |
| 568 | 20230814 | 094200 | 3646441300 | 24200 | 24050 | 24200 | 24050 | 2289 |
| 569 | 20230814 | 094100 | 3591238750 | 24050 | 23900 | 24050 | 23900 | 2652 |
| 570 | 20230814 | 094000 | 3527513600 | 23950 | 24000 | 24050 | 23900 | 5915 |
| 571 | 20230814 | 093900 | 3385974400 | 24050 | 24000 | 24050 | 23950 | 999 |
| 572 | 20230814 | 093800 | 3361995950 | 24050 | 24000 | 24050 | 24000 | 570 |
| 573 | 20230814 | 093700 | 3348311650 | 24000 | 24000 | 24100 | 24000 | 2932 |
| 574 | 20230814 | 093600 | 3277936050 | 24000 | 24100 | 24150 | 24000 | 3070 |
| 575 | 20230814 | 093500 | 3204057700 | 24100 | 24050 | 24100 | 24000 | 1607 |
| 576 | 20230814 | 093400 | 3165384850 | 24050 | 24050 | 24100 | 24000 | 1245 |
| 577 | 20230814 | 093300 | 3135467350 | 24050 | 24100 | 24100 | 24050 | 135 |
| 578 | 20230814 | 093200 | 3132218750 | 24150 | 24200 | 24200 | 24000 | 7397 |
| 579 | 20230814 | 093100 | 2953996550 | 24200 | 24150 | 24200 | 24150 | 485 |
| 580 | 20230814 | 093000 | 2942271900 | 24150 | 24250 | 24300 | 24150 | 2533 |
| 581 | 20230814 | 092900 | 2880994900 | 24200 | 24300 | 24300 | 24200 | 361 |
| 582 | 20230814 | 092800 | 2872241100 | 24200 | 24450 | 24450 | 24200 | 4386 |
| 583 | 20230814 | 092700 | 2765401850 | 24500 | 24550 | 24550 | 24450 | 1012 |
| 584 | 20230814 | 092600 | 2740589450 | 24550 | 24450 | 24550 | 24350 | 3124 |
| 585 | 20230814 | 092500 | 2664113250 | 24450 | 24450 | 24500 | 24350 | 1405 |
| 586 | 20230814 | 092400 | 2629819300 | 24450 | 24300 | 24450 | 24250 | 1013 |
| 587 | 20230814 | 092300 | 2605087400 | 24300 | 24200 | 24300 | 24200 | 903 |
| 588 | 20230814 | 092200 | 2583205250 | 24200 | 24200 | 24200 | 24150 | 3581 |
| 589 | 20230814 | 092100 | 2496547050 | 24150 | 24250 | 24250 | 24150 | 492 |
| 590 | 20230814 | 092000 | 2484634300 | 24200 | 24400 | 24400 | 24200 | 4904 |
| 591 | 20230814 | 091900 | 2365612200 | 24400 | 24550 | 24600 | 24350 | 6362 |
| 592 | 20230814 | 091800 | 2209944700 | 24500 | 24500 | 24550 | 24350 | 2450 |
| 593 | 20230814 | 091700 | 2149920200 | 24500 | 24250 | 24500 | 24250 | 1451 |
| 594 | 20230814 | 091600 | 2114518150 | 24250 | 24300 | 24350 | 24200 | 1381 |
| 595 | 20230814 | 091500 | 2081016250 | 24250 | 24350 | 24350 | 24250 | 1310 |
| 596 | 20230814 | 091400 | 2049163600 | 24350 | 24400 | 24400 | 24300 | 3485 |
| 597 | 20230814 | 091300 | 1964276800 | 24350 | 24400 | 24400 | 24350 | 903 |
| 598 | 20230814 | 091200 | 1942272150 | 24400 | 24350 | 24400 | 24250 | 2426 |
| 599 | 20230814 | 091100 | 1883272300 | 24350 | 24350 | 24450 | 24350 | 580 |
| 600 | 20230814 | 091000 | 1869124150 | 24400 | 24350 | 24450 | 24250 | 4516 |
| 601 | 20230814 | 090900 | 1759026650 | 24300 | 24250 | 24400 | 24250 | 3620 |
| 602 | 20230814 | 090800 | 1670895650 | 24250 | 24200 | 24250 | 24100 | 1557 |
| 603 | 20230814 | 090700 | 1633245750 | 24150 | 24100 | 24350 | 24050 | 3004 |
| 604 | 20230814 | 090600 | 1560711050 | 24050 | 24050 | 24150 | 23950 | 2421 |
| 605 | 20230814 | 090500 | 1502523000 | 24050 | 23900 | 24050 | 23700 | 5865 |
| 606 | 20230814 | 090400 | 1362363550 | 24000 | 24100 | 24100 | 23600 | 13889 |
| 607 | 20230814 | 090300 | 1031069150 | 24200 | 24350 | 24700 | 24050 | 11623 |
| 608 | 20230814 | 090200 | 749765050 | 24350 | 24100 | 24400 | 24100 | 3275 |
| 609 | 20230814 | 090100 | 670496900 | 24100 | 24450 | 24450 | 24100 | 5627 |
| 610 | 20230814 | 090000 | 533986850 | 24450 | 24800 | 24800 | 24450 | 21244 |