33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 191400 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 6763 |
| 3 | 20230814 | 191300 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 4 | 20230814 | 191200 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 5 | 20230814 | 191100 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 6 | 20230814 | 191000 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 7 | 20230814 | 190900 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 8 | 20230814 | 190800 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 9 | 20230814 | 190700 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 10 | 20230814 | 190600 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 11 | 20230814 | 190500 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 12 | 20230814 | 190400 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 13 | 20230814 | 190300 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 14 | 20230814 | 190200 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 15 | 20230814 | 190100 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 16 | 20230814 | 190000 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 17 | 20230814 | 185900 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 18 | 20230814 | 185800 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 19 | 20230814 | 185700 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 20 | 20230814 | 185600 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 21 | 20230814 | 185500 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 22 | 20230814 | 185400 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 23 | 20230814 | 185300 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 24 | 20230814 | 185200 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 25 | 20230814 | 185100 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 26 | 20230814 | 185000 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 27 | 20230814 | 184900 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 28 | 20230814 | 184800 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 29 | 20230814 | 184700 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 30 | 20230814 | 184600 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 31 | 20230814 | 184500 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 32 | 20230814 | 184400 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 6763 |
| 33 | 20230814 | 184300 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 34 | 20230814 | 184200 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 35 | 20230814 | 184100 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 36 | 20230814 | 184000 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 37 | 20230814 | 183900 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 38 | 20230814 | 183800 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 39 | 20230814 | 183700 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 40 | 20230814 | 183600 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 41 | 20230814 | 183500 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 42 | 20230814 | 183400 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 43 | 20230814 | 183300 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 44 | 20230814 | 183200 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 45 | 20230814 | 183100 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 46 | 20230814 | 183000 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 47 | 20230814 | 182900 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 48 | 20230814 | 182800 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 49 | 20230814 | 182700 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 50 | 20230814 | 182600 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 51 | 20230814 | 182500 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 52 | 20230814 | 182400 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 53 | 20230814 | 182300 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 54 | 20230814 | 182200 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 55 | 20230814 | 182100 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 56 | 20230814 | 182000 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 57 | 20230814 | 181900 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 58 | 20230814 | 181800 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 59 | 20230814 | 181700 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 60 | 20230814 | 181600 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 61 | 20230814 | 181500 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 62 | 20230814 | 181400 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 6763 |
| 63 | 20230814 | 181300 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 64 | 20230814 | 181200 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 65 | 20230814 | 181100 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 66 | 20230814 | 181000 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 67 | 20230814 | 180900 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 68 | 20230814 | 180800 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 69 | 20230814 | 180700 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 70 | 20230814 | 180600 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 71 | 20230814 | 180500 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 72 | 20230814 | 180400 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 73 | 20230814 | 180300 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 74 | 20230814 | 180200 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 75 | 20230814 | 180100 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 76 | 20230814 | 180000 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 77 | 20230814 | 175900 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 78 | 20230814 | 175800 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 79 | 20230814 | 175700 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 80 | 20230814 | 175600 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 81 | 20230814 | 175500 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 82 | 20230814 | 175400 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 83 | 20230814 | 175300 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 84 | 20230814 | 175200 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 85 | 20230814 | 175100 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 86 | 20230814 | 175000 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 87 | 20230814 | 174900 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 88 | 20230814 | 174800 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 89 | 20230814 | 174700 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 90 | 20230814 | 174600 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 91 | 20230814 | 174500 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 92 | 20230814 | 174400 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 6763 |
| 93 | 20230814 | 174300 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 94 | 20230814 | 174200 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 95 | 20230814 | 174100 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 96 | 20230814 | 174000 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 97 | 20230814 | 173900 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 98 | 20230814 | 173800 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 99 | 20230814 | 173700 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 100 | 20230814 | 173600 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 101 | 20230814 | 173500 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 102 | 20230814 | 173400 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 103 | 20230814 | 173300 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 104 | 20230814 | 173200 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 105 | 20230814 | 173100 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 106 | 20230814 | 173000 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 107 | 20230814 | 172900 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 108 | 20230814 | 172800 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 109 | 20230814 | 172700 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 110 | 20230814 | 172600 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 111 | 20230814 | 172500 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 112 | 20230814 | 172400 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 113 | 20230814 | 172300 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 114 | 20230814 | 172200 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 115 | 20230814 | 172100 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 116 | 20230814 | 172000 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 117 | 20230814 | 171900 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 118 | 20230814 | 171800 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 119 | 20230814 | 171700 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 120 | 20230814 | 171600 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 121 | 20230814 | 171500 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 122 | 20230814 | 171400 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 6763 |
| 123 | 20230814 | 171300 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 124 | 20230814 | 171200 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 125 | 20230814 | 171100 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 126 | 20230814 | 171000 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 127 | 20230814 | 170900 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 128 | 20230814 | 170800 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 129 | 20230814 | 170700 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 130 | 20230814 | 170600 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 131 | 20230814 | 170500 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 132 | 20230814 | 170400 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 133 | 20230814 | 170300 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 134 | 20230814 | 170200 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 135 | 20230814 | 170100 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 136 | 20230814 | 170000 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 137 | 20230814 | 165900 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 138 | 20230814 | 165800 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 139 | 20230814 | 165700 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 140 | 20230814 | 165600 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 141 | 20230814 | 165500 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 142 | 20230814 | 165400 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 143 | 20230814 | 165300 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 144 | 20230814 | 165200 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 145 | 20230814 | 165100 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 146 | 20230814 | 165000 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 147 | 20230814 | 164900 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 148 | 20230814 | 164800 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 149 | 20230814 | 164700 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 150 | 20230814 | 164600 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 151 | 20230814 | 164500 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 152 | 20230814 | 164400 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 6763 |
| 153 | 20230814 | 164300 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 154 | 20230814 | 164200 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 155 | 20230814 | 164100 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 156 | 20230814 | 164000 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 157 | 20230814 | 163900 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 158 | 20230814 | 163800 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 159 | 20230814 | 163700 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 160 | 20230814 | 163600 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 161 | 20230814 | 163500 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 162 | 20230814 | 163400 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 163 | 20230814 | 163300 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 164 | 20230814 | 163200 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 165 | 20230814 | 163100 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 166 | 20230814 | 163000 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 167 | 20230814 | 162900 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 168 | 20230814 | 162800 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 169 | 20230814 | 162700 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 170 | 20230814 | 162600 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 171 | 20230814 | 162500 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 172 | 20230814 | 162400 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 173 | 20230814 | 162300 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 174 | 20230814 | 162200 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 175 | 20230814 | 162100 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 176 | 20230814 | 162000 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 177 | 20230814 | 161900 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 178 | 20230814 | 161800 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 179 | 20230814 | 161700 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 180 | 20230814 | 161600 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 181 | 20230814 | 161500 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 182 | 20230814 | 161400 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 6763 |
| 183 | 20230814 | 161300 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 184 | 20230814 | 161200 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 185 | 20230814 | 161100 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 186 | 20230814 | 161000 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 187 | 20230814 | 160900 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 188 | 20230814 | 160800 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 189 | 20230814 | 160700 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 190 | 20230814 | 160600 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 191 | 20230814 | 160500 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 192 | 20230814 | 160400 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 193 | 20230814 | 160300 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 194 | 20230814 | 160200 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 195 | 20230814 | 160100 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 196 | 20230814 | 160000 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 197 | 20230814 | 155900 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 198 | 20230814 | 155800 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 199 | 20230814 | 155700 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 200 | 20230814 | 155600 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 201 | 20230814 | 155500 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 202 | 20230814 | 155400 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 203 | 20230814 | 155300 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 204 | 20230814 | 155200 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 205 | 20230814 | 155100 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 206 | 20230814 | 155000 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 207 | 20230814 | 154900 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 208 | 20230814 | 154800 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 209 | 20230814 | 154700 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 210 | 20230814 | 154600 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 211 | 20230814 | 154500 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 212 | 20230814 | 154400 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 6763 |
| 213 | 20230814 | 154300 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 214 | 20230814 | 154200 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 215 | 20230814 | 154100 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 216 | 20230814 | 154000 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 217 | 20230814 | 153900 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 218 | 20230814 | 153800 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 219 | 20230814 | 153700 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 220 | 20230814 | 153600 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 221 | 20230814 | 153500 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 222 | 20230814 | 153400 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 223 | 20230814 | 153300 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 224 | 20230814 | 153200 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 225 | 20230814 | 153100 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 0 |
| 226 | 20230814 | 153000 | 12771953000 | 32600 | 32600 | 32600 | 32600 | 6763 |
| 227 | 20230814 | 152900 | 12551479200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 228 | 20230814 | 152800 | 12551479200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 229 | 20230814 | 152700 | 12551479200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 230 | 20230814 | 152600 | 12551479200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 231 | 20230814 | 152500 | 12551479200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 232 | 20230814 | 152400 | 12551479200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 233 | 20230814 | 152300 | 12551479200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 234 | 20230814 | 152200 | 12551479200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 235 | 20230814 | 152100 | 12551479200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 236 | 20230814 | 152000 | 12551479200 | 32600 | 32600 | 32600 | 32600 | 0 |
| 237 | 20230814 | 151900 | 12551479200 | 32600 | 32600 | 32650 | 32500 | 1384 |
| 238 | 20230814 | 151800 | 12506385100 | 32650 | 32650 | 32700 | 32600 | 555 |
| 239 | 20230814 | 151700 | 12488272700 | 32650 | 32750 | 32750 | 32650 | 531 |
| 240 | 20230814 | 151600 | 12470908900 | 32750 | 32750 | 32750 | 32700 | 376 |
| 241 | 20230814 | 151500 | 12458597400 | 32750 | 32800 | 32800 | 32700 | 1923 |
| 242 | 20230814 | 151400 | 12395624900 | 32750 | 32800 | 32800 | 32750 | 314 |
| 243 | 20230814 | 151300 | 12385340700 | 32800 | 32800 | 32800 | 32800 | 18 |
| 244 | 20230814 | 151200 | 12384750300 | 32750 | 32800 | 32850 | 32750 | 2487 |
| 245 | 20230814 | 151100 | 12303194550 | 32800 | 32800 | 32800 | 32750 | 206 |
| 246 | 20230814 | 151000 | 12296442800 | 32800 | 32800 | 32800 | 32750 | 1682 |
| 247 | 20230814 | 150900 | 12241279750 | 32750 | 32800 | 32800 | 32750 | 104 |
| 248 | 20230814 | 150800 | 12237871550 | 32750 | 32800 | 32800 | 32750 | 226 |
| 249 | 20230814 | 150700 | 12230469750 | 32800 | 32800 | 32800 | 32750 | 124 |
| 250 | 20230814 | 150600 | 12226404800 | 32800 | 32800 | 32800 | 32750 | 285 |
| 251 | 20230814 | 150500 | 12217070450 | 32800 | 32800 | 32800 | 32750 | 271 |
| 252 | 20230814 | 150400 | 12208184500 | 32750 | 32800 | 32800 | 32750 | 136 |
| 253 | 20230814 | 150300 | 12203729450 | 32750 | 32800 | 32800 | 32750 | 93 |
| 254 | 20230814 | 150200 | 12200683350 | 32750 | 32850 | 32850 | 32700 | 1145 |
| 255 | 20230814 | 150100 | 12163146950 | 32850 | 32750 | 32850 | 32700 | 1499 |
| 256 | 20230814 | 150000 | 12114007850 | 32700 | 32750 | 32750 | 32700 | 296 |
| 257 | 20230814 | 145900 | 12104324950 | 32750 | 32850 | 32850 | 32750 | 667 |
| 258 | 20230814 | 145800 | 12082467700 | 32800 | 32850 | 32850 | 32800 | 671 |
| 259 | 20230814 | 145700 | 12060446050 | 32800 | 32850 | 32850 | 32800 | 142 |
| 260 | 20230814 | 145600 | 12055785850 | 32850 | 32850 | 32850 | 32800 | 367 |
| 261 | 20230814 | 145500 | 12043736650 | 32800 | 32800 | 32850 | 32800 | 755 |
| 262 | 20230814 | 145400 | 12018972350 | 32800 | 32750 | 32800 | 32700 | 482 |
| 263 | 20230814 | 145300 | 12003187150 | 32750 | 32600 | 32750 | 32600 | 3939 |
| 264 | 20230814 | 145200 | 11874581600 | 32550 | 32600 | 32600 | 32550 | 217 |
| 265 | 20230814 | 145100 | 11867517900 | 32600 | 32600 | 32600 | 32550 | 723 |
| 266 | 20230814 | 145000 | 11843983600 | 32550 | 32600 | 32600 | 32550 | 108 |
| 267 | 20230814 | 144900 | 11840467850 | 32550 | 32600 | 32600 | 32550 | 242 |
| 268 | 20230814 | 144800 | 11832590150 | 32550 | 32600 | 32600 | 32550 | 175 |
| 269 | 20230814 | 144700 | 11826890900 | 32600 | 32600 | 32600 | 32550 | 285 |
| 270 | 20230814 | 144600 | 11817606250 | 32600 | 32600 | 32600 | 32550 | 313 |
| 271 | 20230814 | 144500 | 11807414700 | 32550 | 32600 | 32600 | 32550 | 214 |
| 272 | 20230814 | 144400 | 11800447050 | 32600 | 32650 | 32650 | 32600 | 959 |
| 273 | 20230814 | 144300 | 11769183600 | 32650 | 32650 | 32650 | 32600 | 79 |
| 274 | 20230814 | 144200 | 11766607600 | 32600 | 32500 | 32600 | 32500 | 2428 |
| 275 | 20230814 | 144100 | 11687562250 | 32500 | 32500 | 32500 | 32450 | 175 |
| 276 | 20230814 | 144000 | 11681877750 | 32500 | 32500 | 32550 | 32500 | 541 |
| 277 | 20230814 | 143900 | 11664295000 | 32450 | 32500 | 32500 | 32400 | 1966 |
| 278 | 20230814 | 143800 | 11600522850 | 32500 | 32550 | 32550 | 32500 | 665 |
| 279 | 20230814 | 143700 | 11578908050 | 32550 | 32550 | 32550 | 32500 | 253 |
| 280 | 20230814 | 143600 | 11570682650 | 32550 | 32500 | 32600 | 32500 | 2388 |
| 281 | 20230814 | 143500 | 11492996800 | 32450 | 32500 | 32500 | 32450 | 416 |
| 282 | 20230814 | 143400 | 11479480000 | 32500 | 32550 | 32550 | 32450 | 1534 |
| 283 | 20230814 | 143300 | 11429636200 | 32550 | 32550 | 32550 | 32500 | 238 |
| 284 | 20230814 | 143200 | 11421897850 | 32550 | 32550 | 32550 | 32500 | 122 |
| 285 | 20230814 | 143100 | 11417929100 | 32550 | 32550 | 32550 | 32500 | 169 |
| 286 | 20230814 | 143000 | 11412430500 | 32550 | 32650 | 32650 | 32550 | 1751 |
| 287 | 20230814 | 142900 | 11355366550 | 32600 | 32650 | 32650 | 32600 | 52 |
| 288 | 20230814 | 142800 | 11353670800 | 32650 | 32650 | 32650 | 32650 | 14 |
| 289 | 20230814 | 142700 | 11353213700 | 32600 | 32650 | 32650 | 32600 | 99 |
| 290 | 20230814 | 142600 | 11349985950 | 32650 | 32650 | 32650 | 32650 | 22 |
| 291 | 20230814 | 142500 | 11349267650 | 32650 | 32650 | 32650 | 32650 | 6 |
| 292 | 20230814 | 142400 | 11349071750 | 32600 | 32650 | 32650 | 32600 | 215 |
| 293 | 20230814 | 142300 | 11342059800 | 32600 | 32650 | 32700 | 32600 | 948 |
| 294 | 20230814 | 142200 | 11311108650 | 32600 | 32600 | 32650 | 32600 | 515 |
| 295 | 20230814 | 142100 | 11294319350 | 32550 | 32650 | 32650 | 32550 | 575 |
| 296 | 20230814 | 142000 | 11275575650 | 32650 | 32600 | 32650 | 32600 | 334 |
| 297 | 20230814 | 141900 | 11264685100 | 32600 | 32600 | 32600 | 32550 | 725 |
| 298 | 20230814 | 141800 | 11241051200 | 32550 | 32550 | 32600 | 32500 | 1573 |
| 299 | 20230814 | 141700 | 11189836250 | 32500 | 32450 | 32500 | 32450 | 616 |
| 300 | 20230814 | 141600 | 11169845150 | 32450 | 32450 | 32450 | 32400 | 138 |
| 301 | 20230814 | 141500 | 11165369500 | 32450 | 32450 | 32450 | 32400 | 102 |
| 302 | 20230814 | 141400 | 11162064200 | 32450 | 32450 | 32450 | 32450 | 177 |
| 303 | 20230814 | 141300 | 11156320550 | 32450 | 32450 | 32450 | 32400 | 177 |
| 304 | 20230814 | 141200 | 11150576950 | 32450 | 32450 | 32450 | 32400 | 268 |
| 305 | 20230814 | 141100 | 11141890350 | 32450 | 32350 | 32450 | 32350 | 3405 |
| 306 | 20230814 | 141000 | 11031713150 | 32350 | 32350 | 32350 | 32350 | 24 |
| 307 | 20230814 | 140900 | 11030936750 | 32350 | 32350 | 32350 | 32300 | 471 |
| 308 | 20230814 | 140800 | 11015704650 | 32350 | 32350 | 32350 | 32300 | 526 |
| 309 | 20230814 | 140700 | 10998688600 | 32350 | 32350 | 32350 | 32300 | 1336 |
| 310 | 20230814 | 140600 | 10955476000 | 32350 | 32350 | 32350 | 32300 | 122 |
| 311 | 20230814 | 140500 | 10951534850 | 32300 | 32400 | 32400 | 32300 | 992 |
| 312 | 20230814 | 140400 | 10919418800 | 32350 | 32350 | 32350 | 32350 | 314 |
| 313 | 20230814 | 140300 | 10909260900 | 32350 | 32350 | 32350 | 32300 | 169 |
| 314 | 20230814 | 140200 | 10903795650 | 32350 | 32300 | 32350 | 32300 | 1123 |
| 315 | 20230814 | 140100 | 10867490850 | 32300 | 32300 | 32300 | 32250 | 961 |
| 316 | 20230814 | 140000 | 10836450900 | 32300 | 32300 | 32300 | 32250 | 3163 |
| 317 | 20230814 | 135900 | 10734286100 | 32300 | 32250 | 32300 | 32250 | 420 |
| 318 | 20230814 | 135800 | 10720738000 | 32300 | 32300 | 32300 | 32250 | 1415 |
| 319 | 20230814 | 135700 | 10675080450 | 32250 | 32400 | 32450 | 32250 | 3460 |
| 320 | 20230814 | 135600 | 10563263900 | 32400 | 32450 | 32450 | 32400 | 270 |
| 321 | 20230814 | 135500 | 10554502650 | 32400 | 32350 | 32400 | 32300 | 900 |
| 322 | 20230814 | 135400 | 10525388250 | 32350 | 32400 | 32400 | 32300 | 2015 |
| 323 | 20230814 | 135300 | 10460251850 | 32400 | 32400 | 32400 | 32400 | 50 |
| 324 | 20230814 | 135200 | 10458631850 | 32400 | 32350 | 32400 | 32350 | 151 |
| 325 | 20230814 | 135100 | 10453746950 | 32350 | 32400 | 32400 | 32300 | 167 |
| 326 | 20230814 | 135000 | 10448347700 | 32400 | 32350 | 32400 | 32350 | 489 |
| 327 | 20230814 | 134900 | 10432508600 | 32350 | 32350 | 32400 | 32300 | 3131 |
| 328 | 20230814 | 134800 | 10331227350 | 32350 | 32400 | 32400 | 32350 | 209 |
| 329 | 20230814 | 134700 | 10324464550 | 32400 | 32400 | 32400 | 32400 | 246 |
| 330 | 20230814 | 134600 | 10316494150 | 32450 | 32400 | 32450 | 32400 | 376 |
| 331 | 20230814 | 134500 | 10304303000 | 32450 | 32400 | 32450 | 32400 | 134 |
| 332 | 20230814 | 134400 | 10299961050 | 32450 | 32450 | 32450 | 32450 | 37 |
| 333 | 20230814 | 134300 | 10298760400 | 32450 | 32400 | 32450 | 32400 | 278 |
| 334 | 20230814 | 134200 | 10289741850 | 32400 | 32500 | 32500 | 32400 | 843 |
| 335 | 20230814 | 134100 | 10262422650 | 32500 | 32500 | 32500 | 32450 | 302 |
| 336 | 20230814 | 134000 | 10252620500 | 32400 | 32400 | 32550 | 32400 | 6752 |
| 337 | 20230814 | 133900 | 10033418600 | 32400 | 32450 | 32450 | 32400 | 392 |
| 338 | 20230814 | 133800 | 10020713550 | 32450 | 32450 | 32450 | 32450 | 157 |
| 339 | 20230814 | 133700 | 10015618900 | 32400 | 32450 | 32450 | 32400 | 1123 |
| 340 | 20230814 | 133600 | 9979179200 | 32400 | 32450 | 32450 | 32400 | 301 |
| 341 | 20230814 | 133500 | 9969417950 | 32400 | 32400 | 32400 | 32350 | 590 |
| 342 | 20230814 | 133400 | 9950303700 | 32450 | 32450 | 32500 | 32400 | 2634 |
| 343 | 20230814 | 133300 | 9864825300 | 32450 | 32500 | 32500 | 32450 | 133 |
| 344 | 20230814 | 133200 | 9860507800 | 32500 | 32450 | 32500 | 32450 | 66 |
| 345 | 20230814 | 133100 | 9858362850 | 32450 | 32500 | 32500 | 32450 | 82 |
| 346 | 20230814 | 133000 | 9855697900 | 32500 | 32500 | 32500 | 32450 | 177 |
| 347 | 20230814 | 132900 | 9849952500 | 32500 | 32500 | 32500 | 32500 | 1 |
| 348 | 20230814 | 132800 | 9849920000 | 32500 | 32500 | 32500 | 32500 | 2 |
| 349 | 20230814 | 132700 | 9849855000 | 32450 | 32450 | 32450 | 32450 | 491 |
| 350 | 20230814 | 132600 | 9833922050 | 32450 | 32450 | 32450 | 32450 | 12 |
| 351 | 20230814 | 132500 | 9833532650 | 32450 | 32500 | 32500 | 32450 | 64 |
| 352 | 20230814 | 132400 | 9831454100 | 32500 | 32400 | 32500 | 32400 | 578 |
| 353 | 20230814 | 132300 | 9812697150 | 32450 | 32450 | 32500 | 32450 | 616 |
| 354 | 20230814 | 132200 | 9792691750 | 32450 | 32450 | 32500 | 32450 | 2203 |
| 355 | 20230814 | 132100 | 9721203200 | 32400 | 32400 | 32450 | 32400 | 1263 |
| 356 | 20230814 | 132000 | 9680281750 | 32400 | 32450 | 32450 | 32400 | 842 |
| 357 | 20230814 | 131900 | 9652990750 | 32450 | 32450 | 32450 | 32400 | 191 |
| 358 | 20230814 | 131800 | 9646793300 | 32450 | 32450 | 32450 | 32450 | 8 |
| 359 | 20230814 | 131700 | 9646533700 | 32450 | 32450 | 32450 | 32450 | 21 |
| 360 | 20230814 | 131600 | 9645852250 | 32450 | 32400 | 32450 | 32400 | 226 |
| 361 | 20230814 | 131500 | 9638520350 | 32400 | 32400 | 32400 | 32400 | 610 |
| 362 | 20230814 | 131400 | 9618756350 | 32400 | 32450 | 32450 | 32350 | 1494 |
| 363 | 20230814 | 131300 | 9570347650 | 32450 | 32500 | 32500 | 32400 | 1769 |
| 364 | 20230814 | 131200 | 9512952250 | 32500 | 32550 | 32550 | 32450 | 3834 |
| 365 | 20230814 | 131100 | 9388368050 | 32550 | 32550 | 32550 | 32500 | 779 |
| 366 | 20230814 | 131000 | 9363047250 | 32550 | 32550 | 32550 | 32550 | 251 |
| 367 | 20230814 | 130900 | 9354877200 | 32550 | 32600 | 32600 | 32500 | 115 |
| 368 | 20230814 | 130800 | 9351134250 | 32550 | 32550 | 32550 | 32550 | 488 |
| 369 | 20230814 | 130700 | 9335249850 | 32550 | 32550 | 32550 | 32550 | 201 |
| 370 | 20230814 | 130600 | 9328707300 | 32500 | 32550 | 32550 | 32500 | 1182 |
| 371 | 20230814 | 130500 | 9290290500 | 32550 | 32550 | 32550 | 32500 | 411 |
| 372 | 20230814 | 130400 | 9276912500 | 32550 | 32550 | 32600 | 32550 | 1902 |
| 373 | 20230814 | 130300 | 9215002300 | 32600 | 32550 | 32600 | 32550 | 126 |
| 374 | 20230814 | 130200 | 9210900450 | 32550 | 32650 | 32700 | 32550 | 3384 |
| 375 | 20230814 | 130100 | 9100558600 | 32700 | 32700 | 32700 | 32700 | 33 |
| 376 | 20230814 | 130000 | 9099479500 | 32700 | 32700 | 32700 | 32700 | 81 |
| 377 | 20230814 | 125900 | 9096830800 | 32700 | 32700 | 32700 | 32700 | 289 |
| 378 | 20230814 | 125800 | 9087380500 | 32700 | 32700 | 32700 | 32650 | 804 |
| 379 | 20230814 | 125700 | 9061128800 | 32700 | 32700 | 32700 | 32700 | 591 |
| 380 | 20230814 | 125600 | 9041803100 | 32650 | 32650 | 32650 | 32650 | 7 |
| 381 | 20230814 | 125500 | 9041574550 | 32650 | 32700 | 32700 | 32650 | 530 |
| 382 | 20230814 | 125400 | 9024262550 | 32650 | 32650 | 32650 | 32650 | 333 |
| 383 | 20230814 | 125300 | 9013390100 | 32650 | 32650 | 32650 | 32600 | 785 |
| 384 | 20230814 | 125200 | 8987792050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 385 | 20230814 | 125100 | 8987792050 | 32600 | 32650 | 32650 | 32600 | 278 |
| 386 | 20230814 | 125000 | 8978724000 | 32650 | 32600 | 32650 | 32600 | 404 |
| 387 | 20230814 | 124900 | 8965534200 | 32550 | 32650 | 32650 | 32550 | 700 |
| 388 | 20230814 | 124800 | 8942683700 | 32600 | 32600 | 32600 | 32600 | 177 |
| 389 | 20230814 | 124700 | 8936913500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 390 | 20230814 | 124600 | 8936913500 | 32650 | 32550 | 32650 | 32550 | 1736 |
| 391 | 20230814 | 124500 | 8880317000 | 32550 | 32550 | 32600 | 32550 | 397 |
| 392 | 20230814 | 124400 | 8867392050 | 32550 | 32600 | 32600 | 32550 | 1543 |
| 393 | 20230814 | 124300 | 8817096900 | 32600 | 32650 | 32650 | 32600 | 136 |
| 394 | 20230814 | 124200 | 8812661500 | 32650 | 32600 | 32650 | 32600 | 1261 |
| 395 | 20230814 | 124100 | 8771551450 | 32650 | 32650 | 32650 | 32650 | 121 |
| 396 | 20230814 | 124000 | 8767600800 | 32650 | 32650 | 32650 | 32650 | 23 |
| 397 | 20230814 | 123900 | 8766849850 | 32650 | 32650 | 32650 | 32650 | 92 |
| 398 | 20230814 | 123800 | 8763846050 | 32600 | 32650 | 32650 | 32600 | 180 |
| 399 | 20230814 | 123700 | 8757977550 | 32650 | 32650 | 32650 | 32650 | 451 |
| 400 | 20230814 | 123600 | 8743252400 | 32650 | 32700 | 32700 | 32650 | 163 |
| 401 | 20230814 | 123500 | 8737928800 | 32700 | 32650 | 32700 | 32650 | 27 |
| 402 | 20230814 | 123400 | 8737046750 | 32650 | 32650 | 32650 | 32650 | 28 |
| 403 | 20230814 | 123300 | 8736132550 | 32650 | 32650 | 32650 | 32650 | 181 |
| 404 | 20230814 | 123200 | 8730222900 | 32650 | 32700 | 32700 | 32650 | 224 |
| 405 | 20230814 | 123100 | 8722906850 | 32700 | 32650 | 32700 | 32600 | 771 |
| 406 | 20230814 | 123000 | 8697732550 | 32650 | 32650 | 32650 | 32600 | 1825 |
| 407 | 20230814 | 122900 | 8638161900 | 32650 | 32650 | 32650 | 32600 | 206 |
| 408 | 20230814 | 122800 | 8631444550 | 32650 | 32600 | 32650 | 32600 | 72 |
| 409 | 20230814 | 122700 | 8629095700 | 32650 | 32650 | 32650 | 32650 | 42 |
| 410 | 20230814 | 122600 | 8627724400 | 32650 | 32700 | 32700 | 32600 | 102 |
| 411 | 20230814 | 122500 | 8624393800 | 32650 | 32650 | 32650 | 32650 | 1053 |
| 412 | 20230814 | 122400 | 8590013350 | 32650 | 32650 | 32700 | 32600 | 941 |
| 413 | 20230814 | 122300 | 8559290450 | 32700 | 32600 | 32700 | 32600 | 87 |
| 414 | 20230814 | 122200 | 8556450650 | 32650 | 32650 | 32650 | 32650 | 0 |
| 415 | 20230814 | 122100 | 8556450650 | 32650 | 32650 | 32650 | 32600 | 367 |
| 416 | 20230814 | 122000 | 8544485950 | 32650 | 32650 | 32700 | 32650 | 390 |
| 417 | 20230814 | 121900 | 8531748600 | 32650 | 32750 | 32750 | 32600 | 2731 |
| 418 | 20230814 | 121800 | 8442603750 | 32750 | 32750 | 32750 | 32750 | 35 |
| 419 | 20230814 | 121700 | 8441457500 | 32750 | 32750 | 32750 | 32750 | 2 |
| 420 | 20230814 | 121600 | 8441392000 | 32700 | 32750 | 32750 | 32700 | 34 |
| 421 | 20230814 | 121500 | 8440279700 | 32750 | 32750 | 32750 | 32750 | 0 |
| 422 | 20230814 | 121400 | 8440279700 | 32750 | 32750 | 32750 | 32750 | 34 |
| 423 | 20230814 | 121300 | 8439166200 | 32750 | 32700 | 32750 | 32700 | 549 |
| 424 | 20230814 | 121200 | 8421208900 | 32700 | 32700 | 32700 | 32700 | 121 |
| 425 | 20230814 | 121100 | 8417252200 | 32750 | 32700 | 32750 | 32700 | 129 |
| 426 | 20230814 | 121000 | 8413029950 | 32700 | 32700 | 32700 | 32700 | 1 |
| 427 | 20230814 | 120900 | 8412997250 | 32700 | 32700 | 32700 | 32650 | 184 |
| 428 | 20230814 | 120800 | 8406981600 | 32700 | 32700 | 32700 | 32700 | 100 |
| 429 | 20230814 | 120700 | 8403711600 | 32700 | 32700 | 32700 | 32700 | 227 |
| 430 | 20230814 | 120600 | 8396288700 | 32700 | 32700 | 32700 | 32650 | 2651 |
| 431 | 20230814 | 120500 | 8309647900 | 32700 | 32700 | 32700 | 32700 | 115 |
| 432 | 20230814 | 120400 | 8305887400 | 32700 | 32800 | 32800 | 32700 | 2221 |
| 433 | 20230814 | 120300 | 8233077600 | 32800 | 32800 | 32800 | 32800 | 0 |
| 434 | 20230814 | 120200 | 8233077600 | 32800 | 32800 | 32800 | 32800 | 127 |
| 435 | 20230814 | 120100 | 8228912000 | 32800 | 32800 | 32800 | 32800 | 347 |
| 436 | 20230814 | 120000 | 8217530400 | 32800 | 32800 | 32800 | 32800 | 0 |
| 437 | 20230814 | 115900 | 8217530400 | 32800 | 32800 | 32850 | 32800 | 403 |
| 438 | 20230814 | 115800 | 8204311950 | 32850 | 32850 | 32850 | 32850 | 150 |
| 439 | 20230814 | 115700 | 8199384450 | 32850 | 32800 | 32850 | 32800 | 105 |
| 440 | 20230814 | 115600 | 8195935250 | 32800 | 32800 | 32800 | 32800 | 101 |
| 441 | 20230814 | 115500 | 8192622450 | 32800 | 32850 | 32850 | 32800 | 733 |
| 442 | 20230814 | 115400 | 8168569050 | 32850 | 32900 | 32900 | 32850 | 429 |
| 443 | 20230814 | 115300 | 8154475800 | 32900 | 32900 | 32900 | 32900 | 228 |
| 444 | 20230814 | 115200 | 8146974600 | 32900 | 32900 | 32900 | 32900 | 408 |
| 445 | 20230814 | 115100 | 8133551400 | 32900 | 32850 | 32900 | 32850 | 160 |
| 446 | 20230814 | 115000 | 8128290800 | 32900 | 32800 | 32900 | 32800 | 4282 |
| 447 | 20230814 | 114900 | 7987810450 | 32800 | 32850 | 32850 | 32800 | 1483 |
| 448 | 20230814 | 114800 | 7939158150 | 32850 | 32900 | 32900 | 32850 | 231 |
| 449 | 20230814 | 114700 | 7931568200 | 32900 | 32900 | 32900 | 32900 | 100 |
| 450 | 20230814 | 114600 | 7928278200 | 32900 | 32900 | 32900 | 32850 | 349 |
| 451 | 20230814 | 114500 | 7916806100 | 32850 | 32850 | 32850 | 32800 | 52 |
| 452 | 20230814 | 114400 | 7915099650 | 32850 | 32850 | 32850 | 32850 | 100 |
| 453 | 20230814 | 114300 | 7911814650 | 32850 | 32900 | 32900 | 32850 | 220 |
| 454 | 20230814 | 114200 | 7904585100 | 32900 | 32850 | 32900 | 32850 | 52 |
| 455 | 20230814 | 114100 | 7902874400 | 32850 | 32900 | 32900 | 32850 | 121 |
| 456 | 20230814 | 114000 | 7898898550 | 32900 | 32900 | 32900 | 32900 | 217 |
| 457 | 20230814 | 113900 | 7891759250 | 32950 | 32900 | 32950 | 32900 | 75 |
| 458 | 20230814 | 113800 | 7889289750 | 32900 | 32900 | 32900 | 32900 | 340 |
| 459 | 20230814 | 113700 | 7878103750 | 32950 | 32900 | 32950 | 32900 | 32 |
| 460 | 20230814 | 113600 | 7877049450 | 32950 | 32950 | 32950 | 32950 | 12 |
| 461 | 20230814 | 113500 | 7876654050 | 32900 | 32900 | 32950 | 32900 | 121 |
| 462 | 20230814 | 113400 | 7872672600 | 32900 | 32900 | 32900 | 32900 | 461 |
| 463 | 20230814 | 113300 | 7857505700 | 32950 | 32950 | 32950 | 32950 | 10 |
| 464 | 20230814 | 113200 | 7857176200 | 32950 | 32950 | 32950 | 32950 | 20 |
| 465 | 20230814 | 113100 | 7856517200 | 32950 | 32900 | 32950 | 32900 | 22 |
| 466 | 20230814 | 113000 | 7855792350 | 32900 | 32900 | 32900 | 32900 | 210 |
| 467 | 20230814 | 112900 | 7848883350 | 32900 | 32950 | 32950 | 32900 | 54 |
| 468 | 20230814 | 112800 | 7847106250 | 32950 | 32950 | 32950 | 32950 | 51 |
| 469 | 20230814 | 112700 | 7845425800 | 32950 | 32900 | 32950 | 32900 | 106 |
| 470 | 20230814 | 112600 | 7841933850 | 32900 | 32900 | 32900 | 32900 | 114 |
| 471 | 20230814 | 112500 | 7838183250 | 32900 | 32950 | 32950 | 32900 | 1463 |
| 472 | 20230814 | 112400 | 7790013100 | 33000 | 33000 | 33000 | 33000 | 793 |
| 473 | 20230814 | 112300 | 7763844100 | 33000 | 33000 | 33000 | 33000 | 181 |
| 474 | 20230814 | 112200 | 7757871100 | 33000 | 33050 | 33050 | 33000 | 361 |
| 475 | 20230814 | 112100 | 7745941550 | 33000 | 32950 | 33000 | 32900 | 739 |
| 476 | 20230814 | 112000 | 7721587550 | 32950 | 32900 | 32950 | 32900 | 647 |
| 477 | 20230814 | 111900 | 7700293300 | 32900 | 32950 | 32950 | 32900 | 704 |
| 478 | 20230814 | 111800 | 7677121300 | 32950 | 32950 | 32950 | 32950 | 409 |
| 479 | 20230814 | 111700 | 7663644750 | 33000 | 33000 | 33000 | 33000 | 156 |
| 480 | 20230814 | 111600 | 7658496750 | 33000 | 33000 | 33000 | 33000 | 855 |
| 481 | 20230814 | 111500 | 7630281750 | 33000 | 33000 | 33050 | 33000 | 347 |
| 482 | 20230814 | 111400 | 7618830550 | 33000 | 33050 | 33050 | 33000 | 175 |
| 483 | 20230814 | 111300 | 7613053800 | 33050 | 33100 | 33100 | 33050 | 621 |
| 484 | 20230814 | 111200 | 7592528100 | 33100 | 33150 | 33150 | 33100 | 508 |
| 485 | 20230814 | 111100 | 7575710000 | 33150 | 33200 | 33200 | 33150 | 243 |
| 486 | 20230814 | 111000 | 7567654000 | 33200 | 33100 | 33200 | 33050 | 1267 |
| 487 | 20230814 | 110900 | 7525669400 | 33100 | 33100 | 33100 | 33050 | 1435 |
| 488 | 20230814 | 110800 | 7478177900 | 33100 | 33150 | 33150 | 33100 | 471 |
| 489 | 20230814 | 110700 | 7462569700 | 33200 | 33250 | 33250 | 33200 | 536 |
| 490 | 20230814 | 110600 | 7444774350 | 33250 | 33250 | 33250 | 33250 | 48 |
| 491 | 20230814 | 110500 | 7443178350 | 33250 | 33250 | 33250 | 33200 | 249 |
| 492 | 20230814 | 110400 | 7434910200 | 33250 | 33250 | 33250 | 33250 | 3 |
| 493 | 20230814 | 110300 | 7434810450 | 33200 | 33250 | 33250 | 33200 | 626 |
| 494 | 20230814 | 110200 | 7414000900 | 33250 | 33300 | 33300 | 33250 | 339 |
| 495 | 20230814 | 110100 | 7402724100 | 33300 | 33400 | 33400 | 33250 | 1386 |
| 496 | 20230814 | 110000 | 7356530050 | 33400 | 33350 | 33400 | 33350 | 414 |
| 497 | 20230814 | 105900 | 7342705150 | 33400 | 33450 | 33450 | 33400 | 1231 |
| 498 | 20230814 | 105800 | 7301580050 | 33450 | 33450 | 33450 | 33450 | 390 |
| 499 | 20230814 | 105700 | 7288534550 | 33450 | 33500 | 33500 | 33400 | 614 |
| 500 | 20230814 | 105600 | 7267987850 | 33450 | 33500 | 33500 | 33450 | 2275 |
| 501 | 20230814 | 105500 | 7191775550 | 33500 | 33450 | 33500 | 33450 | 2339 |
| 502 | 20230814 | 105400 | 7113464250 | 33450 | 33450 | 33450 | 33400 | 2201 |
| 503 | 20230814 | 105300 | 7039840950 | 33450 | 33500 | 33500 | 33400 | 1475 |
| 504 | 20230814 | 105200 | 6990496650 | 33450 | 33400 | 33500 | 33400 | 1094 |
| 505 | 20230814 | 105100 | 6953887900 | 33450 | 33400 | 33450 | 33400 | 2742 |
| 506 | 20230814 | 105000 | 6862173400 | 33350 | 33400 | 33450 | 33350 | 1558 |
| 507 | 20230814 | 104900 | 6810127600 | 33400 | 33350 | 33400 | 33350 | 939 |
| 508 | 20230814 | 104800 | 6778774450 | 33350 | 33300 | 33400 | 33250 | 645 |
| 509 | 20230814 | 104700 | 6757283400 | 33250 | 33350 | 33350 | 33200 | 2097 |
| 510 | 20230814 | 104600 | 6687511050 | 33350 | 33450 | 33450 | 33350 | 1498 |
| 511 | 20230814 | 104500 | 6637473250 | 33450 | 33350 | 33450 | 33350 | 1962 |
| 512 | 20230814 | 104400 | 6571963750 | 33350 | 33300 | 33350 | 33300 | 326 |
| 513 | 20230814 | 104300 | 6561103050 | 33300 | 33300 | 33350 | 33250 | 1882 |
| 514 | 20230814 | 104200 | 6498395850 | 33250 | 33250 | 33250 | 33200 | 831 |
| 515 | 20230814 | 104100 | 6470765150 | 33250 | 33250 | 33300 | 33150 | 2746 |
| 516 | 20230814 | 104000 | 6379485700 | 33200 | 33050 | 33200 | 33050 | 1668 |
| 517 | 20230814 | 103900 | 6324189300 | 33150 | 33100 | 33150 | 33050 | 1660 |
| 518 | 20230814 | 103800 | 6269268600 | 33150 | 33200 | 33200 | 33150 | 161 |
| 519 | 20230814 | 103700 | 6263929450 | 33200 | 33050 | 33200 | 33000 | 1792 |
| 520 | 20230814 | 103600 | 6204603650 | 33050 | 32800 | 33050 | 32800 | 7523 |
| 521 | 20230814 | 103500 | 5957327000 | 32800 | 32800 | 32850 | 32750 | 2520 |
| 522 | 20230814 | 103400 | 5874620650 | 32750 | 32700 | 32750 | 32700 | 512 |
| 523 | 20230814 | 103300 | 5857854700 | 32700 | 32750 | 32750 | 32700 | 535 |
| 524 | 20230814 | 103200 | 5840336050 | 32750 | 32700 | 32750 | 32700 | 377 |
| 525 | 20230814 | 103100 | 5827989600 | 32750 | 32700 | 32750 | 32700 | 181 |
| 526 | 20230814 | 103000 | 5822070850 | 32750 | 32650 | 32750 | 32600 | 769 |
| 527 | 20230814 | 102900 | 5796945450 | 32650 | 32650 | 32650 | 32600 | 96 |
| 528 | 20230814 | 102800 | 5793811600 | 32600 | 32600 | 32600 | 32600 | 589 |
| 529 | 20230814 | 102700 | 5774610200 | 32600 | 32550 | 32600 | 32550 | 478 |
| 530 | 20230814 | 102600 | 5759034400 | 32500 | 32550 | 32550 | 32500 | 297 |
| 531 | 20230814 | 102500 | 5749381700 | 32550 | 32550 | 32550 | 32500 | 837 |
| 532 | 20230814 | 102400 | 5722139400 | 32550 | 32600 | 32600 | 32550 | 255 |
| 533 | 20230814 | 102300 | 5713829150 | 32600 | 32500 | 32600 | 32450 | 1520 |
| 534 | 20230814 | 102200 | 5664386550 | 32500 | 32450 | 32500 | 32450 | 267 |
| 535 | 20230814 | 102100 | 5655721700 | 32500 | 32550 | 32550 | 32500 | 2511 |
| 536 | 20230814 | 102000 | 5574075850 | 32550 | 32500 | 32600 | 32500 | 461 |
| 537 | 20230814 | 101900 | 5559074100 | 32500 | 32550 | 32550 | 32500 | 353 |
| 538 | 20230814 | 101800 | 5547589900 | 32550 | 32500 | 32550 | 32500 | 612 |
| 539 | 20230814 | 101700 | 5527669900 | 32550 | 32550 | 32550 | 32500 | 704 |
| 540 | 20230814 | 101600 | 5504755000 | 32550 | 32650 | 32650 | 32550 | 381 |
| 541 | 20230814 | 101500 | 5492335900 | 32650 | 32550 | 32700 | 32500 | 3288 |
| 542 | 20230814 | 101400 | 5385169500 | 32500 | 32550 | 32550 | 32500 | 250 |
| 543 | 20230814 | 101300 | 5377043600 | 32550 | 32500 | 32600 | 32500 | 803 |
| 544 | 20230814 | 101200 | 5350901500 | 32550 | 32550 | 32600 | 32550 | 5934 |
| 545 | 20230814 | 101100 | 5157480900 | 32550 | 32500 | 32600 | 32450 | 969 |
| 546 | 20230814 | 101000 | 5125935300 | 32500 | 32500 | 32500 | 32450 | 1444 |
| 547 | 20230814 | 100900 | 5079005600 | 32450 | 32450 | 32550 | 32450 | 1067 |
| 548 | 20230814 | 100800 | 5044315900 | 32450 | 32550 | 32550 | 32450 | 745 |
| 549 | 20230814 | 100700 | 5020091250 | 32450 | 32500 | 32550 | 32450 | 330 |
| 550 | 20230814 | 100600 | 5009377750 | 32550 | 32450 | 32550 | 32400 | 1399 |
| 551 | 20230814 | 100500 | 4963967200 | 32450 | 32500 | 32500 | 32450 | 533 |
| 552 | 20230814 | 100400 | 4946663450 | 32500 | 32500 | 32550 | 32500 | 447 |
| 553 | 20230814 | 100300 | 4932135650 | 32500 | 32450 | 32500 | 32400 | 1179 |
| 554 | 20230814 | 100200 | 4893899100 | 32400 | 32400 | 32450 | 32350 | 1538 |
| 555 | 20230814 | 100100 | 4844066350 | 32350 | 32400 | 32400 | 32350 | 2175 |
| 556 | 20230814 | 100000 | 4773702500 | 32400 | 32400 | 32400 | 32350 | 827 |
| 557 | 20230814 | 095900 | 4746912700 | 32400 | 32400 | 32400 | 32350 | 736 |
| 558 | 20230814 | 095800 | 4723077650 | 32450 | 32400 | 32450 | 32350 | 781 |
| 559 | 20230814 | 095700 | 4697765050 | 32400 | 32400 | 32400 | 32300 | 2089 |
| 560 | 20230814 | 095600 | 4630177850 | 32400 | 32550 | 32550 | 32400 | 2708 |
| 561 | 20230814 | 095500 | 4542282200 | 32500 | 32600 | 32600 | 32500 | 1649 |
| 562 | 20230814 | 095400 | 4488575750 | 32600 | 32550 | 32650 | 32500 | 1468 |
| 563 | 20230814 | 095300 | 4440786450 | 32500 | 32450 | 32600 | 32450 | 353 |
| 564 | 20230814 | 095200 | 4429310400 | 32500 | 32450 | 32550 | 32450 | 827 |
| 565 | 20230814 | 095100 | 4402448650 | 32400 | 32550 | 32550 | 32400 | 5650 |
| 566 | 20230814 | 095000 | 4219186000 | 32550 | 32750 | 32750 | 32550 | 843 |
| 567 | 20230814 | 094900 | 4191723150 | 32750 | 32750 | 32750 | 32700 | 162 |
| 568 | 20230814 | 094800 | 4186420500 | 32750 | 32800 | 32850 | 32750 | 584 |
| 569 | 20230814 | 094700 | 4167292500 | 32850 | 32800 | 32850 | 32800 | 1521 |
| 570 | 20230814 | 094600 | 4117344700 | 32750 | 32400 | 32750 | 32400 | 2185 |
| 571 | 20230814 | 094500 | 4046127400 | 32450 | 32400 | 32500 | 32350 | 555 |
| 572 | 20230814 | 094400 | 4028142200 | 32500 | 32400 | 32500 | 32300 | 1457 |
| 573 | 20230814 | 094300 | 3980964950 | 32400 | 32400 | 32550 | 32250 | 5502 |
| 574 | 20230814 | 094200 | 3803109050 | 32450 | 32550 | 32550 | 32350 | 5361 |
| 575 | 20230814 | 094100 | 3629336800 | 32550 | 32600 | 32600 | 32550 | 1891 |
| 576 | 20230814 | 094000 | 3567699400 | 32600 | 32700 | 32750 | 32600 | 4091 |
| 577 | 20230814 | 093900 | 3434253850 | 32700 | 32650 | 32750 | 32650 | 881 |
| 578 | 20230814 | 093800 | 3405451150 | 32650 | 32700 | 32750 | 32650 | 3992 |
| 579 | 20230814 | 093700 | 3274964250 | 32750 | 32900 | 32900 | 32700 | 1716 |
| 580 | 20230814 | 093600 | 3218723100 | 32900 | 32950 | 32950 | 32750 | 3483 |
| 581 | 20230814 | 093500 | 3104449550 | 32900 | 32900 | 32900 | 32850 | 334 |
| 582 | 20230814 | 093400 | 3093462400 | 32900 | 32900 | 32950 | 32850 | 801 |
| 583 | 20230814 | 093300 | 3067110150 | 32900 | 32850 | 32950 | 32850 | 175 |
| 584 | 20230814 | 093200 | 3061358150 | 32850 | 33000 | 33050 | 32850 | 332 |
| 585 | 20230814 | 093100 | 3050426200 | 33000 | 32900 | 33000 | 32900 | 1232 |
| 586 | 20230814 | 093000 | 3009854700 | 32900 | 32900 | 32950 | 32800 | 1621 |
| 587 | 20230814 | 092900 | 2956544500 | 33000 | 33000 | 33000 | 32900 | 4963 |
| 588 | 20230814 | 092800 | 2793173450 | 33000 | 33150 | 33150 | 33000 | 770 |
| 589 | 20230814 | 092700 | 2767743800 | 33150 | 33200 | 33200 | 33050 | 893 |
| 590 | 20230814 | 092600 | 2738203250 | 33150 | 33050 | 33200 | 33000 | 6905 |
| 591 | 20230814 | 092500 | 2510058250 | 33100 | 33050 | 33100 | 33050 | 478 |
| 592 | 20230814 | 092400 | 2494258650 | 33050 | 33200 | 33250 | 33000 | 3795 |
| 593 | 20230814 | 092300 | 2368786800 | 33200 | 33400 | 33400 | 33200 | 3127 |
| 594 | 20230814 | 092200 | 2264713950 | 33400 | 33400 | 33450 | 33400 | 1564 |
| 595 | 20230814 | 092100 | 2212474150 | 33400 | 33400 | 33450 | 33400 | 1376 |
| 596 | 20230814 | 092000 | 2166514850 | 33450 | 33500 | 33550 | 33400 | 4748 |
| 597 | 20230814 | 091900 | 2007649050 | 33500 | 33600 | 33600 | 33500 | 1954 |
| 598 | 20230814 | 091800 | 1942042750 | 33600 | 33600 | 33600 | 33550 | 466 |
| 599 | 20230814 | 091700 | 1926401800 | 33600 | 33650 | 33650 | 33600 | 767 |
| 600 | 20230814 | 091600 | 1900629600 | 33650 | 33600 | 33650 | 33550 | 1552 |
| 601 | 20230814 | 091500 | 1848475650 | 33650 | 33500 | 33650 | 33400 | 2504 |
| 602 | 20230814 | 091400 | 1764540650 | 33500 | 33500 | 33500 | 33450 | 220 |
| 603 | 20230814 | 091300 | 1757178300 | 33500 | 33450 | 33500 | 33400 | 1452 |
| 604 | 20230814 | 091200 | 1708586200 | 33450 | 33750 | 33750 | 33450 | 2899 |
| 605 | 20230814 | 091100 | 1611324500 | 33750 | 33800 | 33800 | 33650 | 854 |
| 606 | 20230814 | 091000 | 1582529200 | 33800 | 33800 | 33800 | 33650 | 1461 |
| 607 | 20230814 | 090900 | 1533273650 | 33700 | 33800 | 33800 | 33650 | 1754 |
| 608 | 20230814 | 090800 | 1474098700 | 33750 | 33450 | 33750 | 33300 | 6829 |
| 609 | 20230814 | 090700 | 1245551300 | 33350 | 33500 | 33500 | 33350 | 2199 |
| 610 | 20230814 | 090600 | 1172063750 | 33550 | 33500 | 33550 | 33500 | 958 |
| 611 | 20230814 | 090500 | 1139944250 | 33500 | 33500 | 33550 | 33500 | 1510 |
| 612 | 20230814 | 090400 | 1089332800 | 33500 | 33500 | 33600 | 33450 | 1959 |
| 613 | 20230814 | 090300 | 1023669200 | 33500 | 33450 | 33600 | 33300 | 9382 |
| 614 | 20230814 | 090200 | 710007400 | 33450 | 33650 | 33700 | 33300 | 4898 |
| 615 | 20230814 | 090100 | 545991550 | 33700 | 33600 | 33950 | 33500 | 13330 |
| 616 | 20230814 | 090000 | 97568500 | 33550 | 33450 | 33550 | 33300 | 2857 |