33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 191400 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 5648 |
| 3 | 20230814 | 191300 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 4 | 20230814 | 191200 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 5 | 20230814 | 191100 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 6 | 20230814 | 191000 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 7 | 20230814 | 190900 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 8 | 20230814 | 190800 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 9 | 20230814 | 190700 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 10 | 20230814 | 190600 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 11 | 20230814 | 190500 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 12 | 20230814 | 190400 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 13 | 20230814 | 190300 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 14 | 20230814 | 190200 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 15 | 20230814 | 190100 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 16 | 20230814 | 190000 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 17 | 20230814 | 185900 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 18 | 20230814 | 185800 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 19 | 20230814 | 185700 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 20 | 20230814 | 185600 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 21 | 20230814 | 185500 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 22 | 20230814 | 185400 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 23 | 20230814 | 185300 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 24 | 20230814 | 185200 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 25 | 20230814 | 185100 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 26 | 20230814 | 185000 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 27 | 20230814 | 184900 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 28 | 20230814 | 184800 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 29 | 20230814 | 184700 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 30 | 20230814 | 184600 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 31 | 20230814 | 184500 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 32 | 20230814 | 184400 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 5648 |
| 33 | 20230814 | 184300 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 34 | 20230814 | 184200 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 35 | 20230814 | 184100 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 36 | 20230814 | 184000 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 37 | 20230814 | 183900 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 38 | 20230814 | 183800 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 39 | 20230814 | 183700 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 40 | 20230814 | 183600 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 41 | 20230814 | 183500 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 42 | 20230814 | 183400 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 43 | 20230814 | 183300 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 44 | 20230814 | 183200 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 45 | 20230814 | 183100 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 46 | 20230814 | 183000 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 47 | 20230814 | 182900 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 48 | 20230814 | 182800 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 49 | 20230814 | 182700 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 50 | 20230814 | 182600 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 51 | 20230814 | 182500 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 52 | 20230814 | 182400 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 53 | 20230814 | 182300 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 54 | 20230814 | 182200 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 55 | 20230814 | 182100 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 56 | 20230814 | 182000 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 57 | 20230814 | 181900 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 58 | 20230814 | 181800 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 59 | 20230814 | 181700 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 60 | 20230814 | 181600 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 61 | 20230814 | 181500 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 62 | 20230814 | 181400 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 5648 |
| 63 | 20230814 | 181300 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 64 | 20230814 | 181200 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 65 | 20230814 | 181100 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 66 | 20230814 | 181000 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 67 | 20230814 | 180900 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 68 | 20230814 | 180800 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 69 | 20230814 | 180700 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 70 | 20230814 | 180600 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 71 | 20230814 | 180500 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 72 | 20230814 | 180400 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 73 | 20230814 | 180300 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 74 | 20230814 | 180200 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 75 | 20230814 | 180100 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 76 | 20230814 | 180000 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 77 | 20230814 | 175900 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 78 | 20230814 | 175800 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 79 | 20230814 | 175700 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 80 | 20230814 | 175600 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 81 | 20230814 | 175500 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 82 | 20230814 | 175400 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 83 | 20230814 | 175300 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 84 | 20230814 | 175200 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 85 | 20230814 | 175100 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 86 | 20230814 | 175000 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 87 | 20230814 | 174900 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 88 | 20230814 | 174800 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 89 | 20230814 | 174700 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 90 | 20230814 | 174600 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 91 | 20230814 | 174500 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 92 | 20230814 | 174400 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 5648 |
| 93 | 20230814 | 174300 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 94 | 20230814 | 174200 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 95 | 20230814 | 174100 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 96 | 20230814 | 174000 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 97 | 20230814 | 173900 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 98 | 20230814 | 173800 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 99 | 20230814 | 173700 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 100 | 20230814 | 173600 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 101 | 20230814 | 173500 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 102 | 20230814 | 173400 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 103 | 20230814 | 173300 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 104 | 20230814 | 173200 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 105 | 20230814 | 173100 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 106 | 20230814 | 173000 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 107 | 20230814 | 172900 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 108 | 20230814 | 172800 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 109 | 20230814 | 172700 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 110 | 20230814 | 172600 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 111 | 20230814 | 172500 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 112 | 20230814 | 172400 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 113 | 20230814 | 172300 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 114 | 20230814 | 172200 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 115 | 20230814 | 172100 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 116 | 20230814 | 172000 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 117 | 20230814 | 171900 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 118 | 20230814 | 171800 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 119 | 20230814 | 171700 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 120 | 20230814 | 171600 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 121 | 20230814 | 171500 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 122 | 20230814 | 171400 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 5648 |
| 123 | 20230814 | 171300 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 124 | 20230814 | 171200 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 125 | 20230814 | 171100 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 126 | 20230814 | 171000 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 127 | 20230814 | 170900 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 128 | 20230814 | 170800 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 129 | 20230814 | 170700 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 130 | 20230814 | 170600 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 131 | 20230814 | 170500 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 132 | 20230814 | 170400 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 133 | 20230814 | 170300 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 134 | 20230814 | 170200 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 135 | 20230814 | 170100 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 136 | 20230814 | 170000 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 137 | 20230814 | 165900 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 138 | 20230814 | 165800 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 139 | 20230814 | 165700 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 140 | 20230814 | 165600 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 141 | 20230814 | 165500 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 142 | 20230814 | 165400 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 143 | 20230814 | 165300 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 144 | 20230814 | 165200 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 145 | 20230814 | 165100 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 146 | 20230814 | 165000 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 147 | 20230814 | 164900 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 148 | 20230814 | 164800 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 149 | 20230814 | 164700 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 150 | 20230814 | 164600 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 151 | 20230814 | 164500 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 152 | 20230814 | 164400 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 5648 |
| 153 | 20230814 | 164300 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 154 | 20230814 | 164200 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 155 | 20230814 | 164100 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 156 | 20230814 | 164000 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 157 | 20230814 | 163900 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 158 | 20230814 | 163800 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 159 | 20230814 | 163700 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 160 | 20230814 | 163600 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 161 | 20230814 | 163500 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 162 | 20230814 | 163400 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 163 | 20230814 | 163300 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 164 | 20230814 | 163200 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 165 | 20230814 | 163100 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 166 | 20230814 | 163000 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 167 | 20230814 | 162900 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 168 | 20230814 | 162800 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 169 | 20230814 | 162700 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 170 | 20230814 | 162600 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 171 | 20230814 | 162500 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 172 | 20230814 | 162400 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 173 | 20230814 | 162300 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 174 | 20230814 | 162200 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 175 | 20230814 | 162100 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 176 | 20230814 | 162000 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 177 | 20230814 | 161900 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 178 | 20230814 | 161800 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 179 | 20230814 | 161700 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 180 | 20230814 | 161600 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 181 | 20230814 | 161500 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 182 | 20230814 | 161400 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 5648 |
| 183 | 20230814 | 161300 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 184 | 20230814 | 161200 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 185 | 20230814 | 161100 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 186 | 20230814 | 161000 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 187 | 20230814 | 160900 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 188 | 20230814 | 160800 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 189 | 20230814 | 160700 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 190 | 20230814 | 160600 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 191 | 20230814 | 160500 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 192 | 20230814 | 160400 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 193 | 20230814 | 160300 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 194 | 20230814 | 160200 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 195 | 20230814 | 160100 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 196 | 20230814 | 160000 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 197 | 20230814 | 155900 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 198 | 20230814 | 155800 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 199 | 20230814 | 155700 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 200 | 20230814 | 155600 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 201 | 20230814 | 155500 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 202 | 20230814 | 155400 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 203 | 20230814 | 155300 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 204 | 20230814 | 155200 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 205 | 20230814 | 155100 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 206 | 20230814 | 155000 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 207 | 20230814 | 154900 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 208 | 20230814 | 154800 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 209 | 20230814 | 154700 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 210 | 20230814 | 154600 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 211 | 20230814 | 154500 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 212 | 20230814 | 154400 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 5648 |
| 213 | 20230814 | 154300 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 214 | 20230814 | 154200 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 215 | 20230814 | 154100 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 216 | 20230814 | 154000 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 217 | 20230814 | 153900 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 218 | 20230814 | 153800 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 219 | 20230814 | 153700 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 220 | 20230814 | 153600 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 221 | 20230814 | 153500 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 222 | 20230814 | 153400 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 223 | 20230814 | 153300 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 224 | 20230814 | 153200 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 225 | 20230814 | 153100 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 0 |
| 226 | 20230814 | 153000 | 8663057850 | 24550 | 24550 | 24550 | 24550 | 5648 |
| 227 | 20230814 | 152900 | 8524399450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 228 | 20230814 | 152800 | 8524399450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 229 | 20230814 | 152700 | 8524399450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 230 | 20230814 | 152600 | 8524399450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 231 | 20230814 | 152500 | 8524399450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 232 | 20230814 | 152400 | 8524399450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 233 | 20230814 | 152300 | 8524399450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 234 | 20230814 | 152200 | 8524399450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 235 | 20230814 | 152100 | 8524399450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 236 | 20230814 | 152000 | 8524399450 | 24450 | 24450 | 24450 | 24450 | 0 |
| 237 | 20230814 | 151900 | 8524399450 | 24450 | 24450 | 24450 | 24400 | 592 |
| 238 | 20230814 | 151800 | 8509950050 | 24450 | 24400 | 24450 | 24400 | 656 |
| 239 | 20230814 | 151700 | 8493935850 | 24400 | 24450 | 24450 | 24400 | 2230 |
| 240 | 20230814 | 151600 | 8439500400 | 24450 | 24450 | 24500 | 24450 | 716 |
| 241 | 20230814 | 151500 | 8421994100 | 24500 | 24500 | 24550 | 24450 | 1751 |
| 242 | 20230814 | 151400 | 8379109950 | 24500 | 24450 | 24500 | 24450 | 508 |
| 243 | 20230814 | 151300 | 8366684350 | 24450 | 24500 | 24500 | 24450 | 69 |
| 244 | 20230814 | 151200 | 8364996750 | 24550 | 24550 | 24550 | 24500 | 496 |
| 245 | 20230814 | 151100 | 8352825000 | 24500 | 24450 | 24500 | 24450 | 30 |
| 246 | 20230814 | 151000 | 8352090500 | 24450 | 24500 | 24550 | 24450 | 462 |
| 247 | 20230814 | 150900 | 8340753150 | 24550 | 24550 | 24550 | 24450 | 57 |
| 248 | 20230814 | 150800 | 8339359100 | 24550 | 24500 | 24550 | 24500 | 1958 |
| 249 | 20230814 | 150700 | 8291334750 | 24500 | 24550 | 24550 | 24500 | 6 |
| 250 | 20230814 | 150600 | 8291187500 | 24550 | 24500 | 24550 | 24500 | 114 |
| 251 | 20230814 | 150500 | 8288394100 | 24500 | 24500 | 24500 | 24500 | 253 |
| 252 | 20230814 | 150400 | 8282195600 | 24500 | 24550 | 24600 | 24500 | 1892 |
| 253 | 20230814 | 150300 | 8235817850 | 24600 | 24550 | 24600 | 24550 | 166 |
| 254 | 20230814 | 150200 | 8231741300 | 24550 | 24550 | 24550 | 24550 | 1092 |
| 255 | 20230814 | 150100 | 8204932700 | 24600 | 24550 | 24600 | 24550 | 761 |
| 256 | 20230814 | 150000 | 8186240150 | 24550 | 24450 | 24550 | 24450 | 3122 |
| 257 | 20230814 | 145900 | 8109750800 | 24500 | 24450 | 24500 | 24450 | 508 |
| 258 | 20230814 | 145800 | 8097328000 | 24400 | 24450 | 24450 | 24400 | 30 |
| 259 | 20230814 | 145700 | 8096595350 | 24450 | 24500 | 24500 | 24400 | 529 |
| 260 | 20230814 | 145600 | 8083661400 | 24500 | 24400 | 24500 | 24400 | 973 |
| 261 | 20230814 | 145500 | 8059847300 | 24500 | 24450 | 24500 | 24400 | 1200 |
| 262 | 20230814 | 145400 | 8030461950 | 24450 | 24500 | 24500 | 24400 | 154 |
| 263 | 20230814 | 145300 | 8026702450 | 24400 | 24500 | 24500 | 24400 | 534 |
| 264 | 20230814 | 145200 | 8013646900 | 24500 | 24450 | 24500 | 24450 | 5036 |
| 265 | 20230814 | 145100 | 7890510600 | 24400 | 24350 | 24400 | 24350 | 552 |
| 266 | 20230814 | 145000 | 7877063150 | 24350 | 24350 | 24450 | 24300 | 2446 |
| 267 | 20230814 | 144900 | 7817407450 | 24350 | 24400 | 24400 | 24350 | 228 |
| 268 | 20230814 | 144800 | 7811844350 | 24400 | 24400 | 24400 | 24300 | 351 |
| 269 | 20230814 | 144700 | 7803284200 | 24400 | 24400 | 24400 | 24400 | 11 |
| 270 | 20230814 | 144600 | 7803015800 | 24400 | 24350 | 24400 | 24200 | 1229 |
| 271 | 20230814 | 144500 | 7773234700 | 24250 | 24300 | 24350 | 24250 | 57 |
| 272 | 20230814 | 144400 | 7771850050 | 24400 | 24400 | 24400 | 24300 | 991 |
| 273 | 20230814 | 144300 | 7747736200 | 24400 | 24400 | 24400 | 24400 | 166 |
| 274 | 20230814 | 144200 | 7743685800 | 24400 | 24250 | 24400 | 24250 | 1155 |
| 275 | 20230814 | 144100 | 7715522400 | 24250 | 24300 | 24400 | 24250 | 1041 |
| 276 | 20230814 | 144000 | 7690264200 | 24350 | 24350 | 24400 | 24250 | 327 |
| 277 | 20230814 | 143900 | 7682302000 | 24350 | 24300 | 24350 | 24250 | 539 |
| 278 | 20230814 | 143800 | 7669224550 | 24350 | 24350 | 24350 | 24300 | 829 |
| 279 | 20230814 | 143700 | 7649052750 | 24400 | 24350 | 24400 | 24300 | 1119 |
| 280 | 20230814 | 143600 | 7621806100 | 24350 | 24300 | 24350 | 24250 | 3235 |
| 281 | 20230814 | 143500 | 7543141300 | 24300 | 24300 | 24300 | 24300 | 10 |
| 282 | 20230814 | 143400 | 7542898300 | 24300 | 24250 | 24300 | 24250 | 632 |
| 283 | 20230814 | 143300 | 7527571450 | 24250 | 24200 | 24250 | 24200 | 119 |
| 284 | 20230814 | 143200 | 7524690400 | 24300 | 24200 | 24300 | 24150 | 1112 |
| 285 | 20230814 | 143100 | 7497806050 | 24200 | 24200 | 24250 | 24200 | 2309 |
| 286 | 20230814 | 143000 | 7441878800 | 24250 | 24300 | 24300 | 24250 | 1369 |
| 287 | 20230814 | 142900 | 7408680400 | 24300 | 24300 | 24300 | 24300 | 0 |
| 288 | 20230814 | 142800 | 7408680400 | 24300 | 24300 | 24300 | 24300 | 10 |
| 289 | 20230814 | 142700 | 7408437400 | 24300 | 24250 | 24300 | 24250 | 74 |
| 290 | 20230814 | 142600 | 7406641000 | 24300 | 24350 | 24350 | 24250 | 3621 |
| 291 | 20230814 | 142500 | 7318728650 | 24350 | 24350 | 24350 | 24350 | 1164 |
| 292 | 20230814 | 142400 | 7290385250 | 24350 | 24300 | 24350 | 24300 | 1235 |
| 293 | 20230814 | 142300 | 7260320400 | 24300 | 24350 | 24350 | 24250 | 733 |
| 294 | 20230814 | 142200 | 7242511100 | 24350 | 24300 | 24350 | 24300 | 5277 |
| 295 | 20230814 | 142100 | 7114260250 | 24300 | 24300 | 24300 | 24250 | 1019 |
| 296 | 20230814 | 142000 | 7089510150 | 24300 | 24200 | 24300 | 24200 | 103 |
| 297 | 20230814 | 141900 | 7087007350 | 24300 | 24250 | 24300 | 24250 | 3638 |
| 298 | 20230814 | 141800 | 6998785450 | 24250 | 24250 | 24250 | 24150 | 42 |
| 299 | 20230814 | 141700 | 6997770550 | 24200 | 24150 | 24250 | 24150 | 844 |
| 300 | 20230814 | 141600 | 6977353800 | 24150 | 24200 | 24250 | 24150 | 2411 |
| 301 | 20230814 | 141500 | 6919017650 | 24200 | 24050 | 24200 | 24050 | 313 |
| 302 | 20230814 | 141400 | 6911450900 | 24200 | 24200 | 24200 | 24050 | 9606 |
| 303 | 20230814 | 141300 | 6680252850 | 24250 | 24250 | 24250 | 24250 | 2 |
| 304 | 20230814 | 141200 | 6680204350 | 24250 | 24150 | 24250 | 24100 | 2227 |
| 305 | 20230814 | 141100 | 6626411400 | 24100 | 24100 | 24150 | 24100 | 512 |
| 306 | 20230814 | 141000 | 6614069700 | 24100 | 24150 | 24200 | 24100 | 3709 |
| 307 | 20230814 | 140900 | 6524602450 | 24150 | 24200 | 24200 | 24150 | 390 |
| 308 | 20230814 | 140800 | 6515167800 | 24200 | 24150 | 24200 | 24150 | 549 |
| 309 | 20230814 | 140700 | 6501902600 | 24150 | 24200 | 24200 | 24150 | 160 |
| 310 | 20230814 | 140600 | 6498030900 | 24200 | 24150 | 24250 | 24150 | 571 |
| 311 | 20230814 | 140500 | 6484223650 | 24150 | 24200 | 24250 | 24100 | 1361 |
| 312 | 20230814 | 140400 | 6451356600 | 24250 | 24150 | 24250 | 24150 | 1486 |
| 313 | 20230814 | 140300 | 6415463550 | 24150 | 24250 | 24250 | 24100 | 6732 |
| 314 | 20230814 | 140200 | 6252917050 | 24250 | 24250 | 24250 | 24250 | 184 |
| 315 | 20230814 | 140100 | 6248455050 | 24250 | 24250 | 24300 | 24250 | 310 |
| 316 | 20230814 | 140000 | 6240931150 | 24300 | 24250 | 24300 | 24200 | 222 |
| 317 | 20230814 | 135900 | 6235548600 | 24300 | 24250 | 24300 | 24250 | 124 |
| 318 | 20230814 | 135800 | 6232540900 | 24300 | 24250 | 24300 | 24250 | 1362 |
| 319 | 20230814 | 135700 | 6199512250 | 24250 | 24250 | 24250 | 24250 | 707 |
| 320 | 20230814 | 135600 | 6182367500 | 24300 | 24250 | 24300 | 24250 | 1426 |
| 321 | 20230814 | 135500 | 6147784250 | 24300 | 24250 | 24300 | 24250 | 1342 |
| 322 | 20230814 | 135400 | 6115234750 | 24300 | 24300 | 24300 | 24200 | 427 |
| 323 | 20230814 | 135300 | 6104865300 | 24300 | 24300 | 24300 | 24200 | 1068 |
| 324 | 20230814 | 135200 | 6078990350 | 24300 | 24350 | 24350 | 24200 | 2726 |
| 325 | 20230814 | 135100 | 6012805100 | 24350 | 24350 | 24350 | 24300 | 396 |
| 326 | 20230814 | 135000 | 6003168150 | 24350 | 24350 | 24350 | 24250 | 4704 |
| 327 | 20230814 | 134900 | 5888913600 | 24400 | 24350 | 24400 | 24300 | 1708 |
| 328 | 20230814 | 134800 | 5847298550 | 24350 | 24350 | 24350 | 24350 | 483 |
| 329 | 20230814 | 134700 | 5835537500 | 24400 | 24400 | 24400 | 24400 | 0 |
| 330 | 20230814 | 134600 | 5835537500 | 24400 | 24350 | 24400 | 24300 | 737 |
| 331 | 20230814 | 134500 | 5817619550 | 24400 | 24400 | 24400 | 24300 | 573 |
| 332 | 20230814 | 134400 | 5803666700 | 24400 | 24400 | 24400 | 24350 | 803 |
| 333 | 20230814 | 134300 | 5784113400 | 24400 | 24400 | 24400 | 24400 | 632 |
| 334 | 20230814 | 134200 | 5768692600 | 24400 | 24400 | 24450 | 24400 | 133 |
| 335 | 20230814 | 134100 | 5765447150 | 24450 | 24450 | 24450 | 24400 | 75 |
| 336 | 20230814 | 134000 | 5763613500 | 24500 | 24400 | 24500 | 24400 | 532 |
| 337 | 20230814 | 133900 | 5750624350 | 24400 | 24400 | 24400 | 24400 | 436 |
| 338 | 20230814 | 133800 | 5739985950 | 24500 | 24500 | 24550 | 24400 | 1139 |
| 339 | 20230814 | 133700 | 5712140300 | 24500 | 24400 | 24500 | 24350 | 2600 |
| 340 | 20230814 | 133600 | 5648753450 | 24400 | 24450 | 24450 | 24350 | 363 |
| 341 | 20230814 | 133500 | 5639900500 | 24400 | 24400 | 24450 | 24400 | 964 |
| 342 | 20230814 | 133400 | 5616377300 | 24400 | 24450 | 24500 | 24400 | 801 |
| 343 | 20230814 | 133300 | 5596817500 | 24450 | 24500 | 24500 | 24450 | 879 |
| 344 | 20230814 | 133200 | 5575325300 | 24500 | 24500 | 24500 | 24500 | 428 |
| 345 | 20230814 | 133100 | 5564839300 | 24700 | 24500 | 24700 | 24500 | 245 |
| 346 | 20230814 | 133000 | 5558836400 | 24700 | 24500 | 24700 | 24500 | 165 |
| 347 | 20230814 | 132900 | 5554792300 | 24700 | 24700 | 24700 | 24700 | 6 |
| 348 | 20230814 | 132800 | 5554644100 | 24700 | 24700 | 24700 | 24700 | 19 |
| 349 | 20230814 | 132700 | 5554174800 | 24700 | 24600 | 24700 | 24500 | 597 |
| 350 | 20230814 | 132600 | 5539498100 | 24500 | 24500 | 24500 | 24500 | 193 |
| 351 | 20230814 | 132500 | 5534769600 | 24550 | 24600 | 24600 | 24500 | 1745 |
| 352 | 20230814 | 132400 | 5491980550 | 24600 | 24550 | 24600 | 24550 | 224 |
| 353 | 20230814 | 132300 | 5486481150 | 24600 | 24650 | 24650 | 24600 | 96 |
| 354 | 20230814 | 132200 | 5484119400 | 24700 | 24650 | 24700 | 24600 | 456 |
| 355 | 20230814 | 132100 | 5472858700 | 24700 | 24700 | 24700 | 24700 | 0 |
| 356 | 20230814 | 132000 | 5472858700 | 24700 | 24700 | 24700 | 24550 | 205 |
| 357 | 20230814 | 131900 | 5467808750 | 24650 | 24650 | 24650 | 24650 | 2 |
| 358 | 20230814 | 131800 | 5467759450 | 24700 | 24650 | 24700 | 24650 | 579 |
| 359 | 20230814 | 131700 | 5453486850 | 24650 | 24500 | 24650 | 24500 | 1333 |
| 360 | 20230814 | 131600 | 5420826000 | 24500 | 24550 | 24550 | 24500 | 924 |
| 361 | 20230814 | 131500 | 5398179050 | 24550 | 24650 | 24650 | 24550 | 417 |
| 362 | 20230814 | 131400 | 5387934300 | 24650 | 24650 | 24650 | 24600 | 705 |
| 363 | 20230814 | 131300 | 5370587650 | 24650 | 24650 | 24650 | 24650 | 1 |
| 364 | 20230814 | 131200 | 5370563000 | 24600 | 24650 | 24650 | 24600 | 293 |
| 365 | 20230814 | 131100 | 5363343700 | 24650 | 24650 | 24650 | 24650 | 34 |
| 366 | 20230814 | 131000 | 5362505600 | 24700 | 24700 | 24700 | 24600 | 36 |
| 367 | 20230814 | 130900 | 5361617500 | 24700 | 24700 | 24700 | 24600 | 361 |
| 368 | 20230814 | 130800 | 5352727300 | 24700 | 24700 | 24700 | 24700 | 11 |
| 369 | 20230814 | 130700 | 5352455600 | 24700 | 24650 | 24700 | 24650 | 272 |
| 370 | 20230814 | 130600 | 5345750700 | 24700 | 24700 | 24700 | 24700 | 1 |
| 371 | 20230814 | 130500 | 5345726000 | 24700 | 24700 | 24700 | 24700 | 8 |
| 372 | 20230814 | 130400 | 5345528400 | 24600 | 24650 | 24700 | 24600 | 465 |
| 373 | 20230814 | 130300 | 5334067950 | 24700 | 24700 | 24700 | 24700 | 17 |
| 374 | 20230814 | 130200 | 5333648050 | 24700 | 24700 | 24700 | 24700 | 1 |
| 375 | 20230814 | 130100 | 5333623350 | 24750 | 24750 | 24750 | 24750 | 1 |
| 376 | 20230814 | 130000 | 5333598600 | 24750 | 24650 | 24750 | 24650 | 19 |
| 377 | 20230814 | 125900 | 5333129550 | 24750 | 24750 | 24750 | 24750 | 16 |
| 378 | 20230814 | 125800 | 5332733550 | 24750 | 24650 | 24750 | 24650 | 14 |
| 379 | 20230814 | 125700 | 5332387250 | 24600 | 24700 | 24700 | 24600 | 1814 |
| 380 | 20230814 | 125600 | 5287670200 | 24700 | 24750 | 24750 | 24700 | 203 |
| 381 | 20230814 | 125500 | 5282655850 | 24750 | 24700 | 24750 | 24700 | 17 |
| 382 | 20230814 | 125400 | 5282235150 | 24700 | 24750 | 24750 | 24700 | 2554 |
| 383 | 20230814 | 125300 | 5219089900 | 24800 | 24900 | 24900 | 24800 | 2841 |
| 384 | 20230814 | 125200 | 5148632500 | 24800 | 24800 | 24850 | 24800 | 443 |
| 385 | 20230814 | 125100 | 5137626500 | 24800 | 24900 | 24900 | 24800 | 36 |
| 386 | 20230814 | 125000 | 5136732100 | 24900 | 24900 | 24900 | 24900 | 7 |
| 387 | 20230814 | 124900 | 5136557800 | 24800 | 24900 | 24900 | 24800 | 13 |
| 388 | 20230814 | 124800 | 5136234600 | 24900 | 24800 | 24900 | 24800 | 2123 |
| 389 | 20230814 | 124700 | 5083513950 | 24850 | 24850 | 24850 | 24850 | 0 |
| 390 | 20230814 | 124600 | 5083513950 | 24850 | 24850 | 24850 | 24850 | 58 |
| 391 | 20230814 | 124500 | 5082072650 | 24850 | 24800 | 24850 | 24750 | 1078 |
| 392 | 20230814 | 124400 | 5055337750 | 24900 | 24900 | 24900 | 24900 | 12 |
| 393 | 20230814 | 124300 | 5055038950 | 24900 | 24900 | 24900 | 24900 | 8 |
| 394 | 20230814 | 124200 | 5054839750 | 24800 | 24800 | 24800 | 24800 | 0 |
| 395 | 20230814 | 124100 | 5054839750 | 24800 | 24800 | 24800 | 24800 | 818 |
| 396 | 20230814 | 124000 | 5034553350 | 24850 | 24850 | 24850 | 24800 | 235 |
| 397 | 20230814 | 123900 | 5028724600 | 24850 | 24850 | 24850 | 24850 | 191 |
| 398 | 20230814 | 123800 | 5023978250 | 24850 | 24900 | 24950 | 24850 | 1479 |
| 399 | 20230814 | 123700 | 4987220000 | 24950 | 24950 | 24950 | 24950 | 1 |
| 400 | 20230814 | 123600 | 4987195050 | 24950 | 24950 | 24950 | 24950 | 1 |
| 401 | 20230814 | 123500 | 4987170100 | 24950 | 24850 | 24950 | 24850 | 63 |
| 402 | 20230814 | 123400 | 4985603350 | 24850 | 24950 | 24950 | 24850 | 1079 |
| 403 | 20230814 | 123300 | 4958782700 | 24900 | 24900 | 24950 | 24900 | 1065 |
| 404 | 20230814 | 123200 | 4932263200 | 24900 | 24900 | 24900 | 24900 | 0 |
| 405 | 20230814 | 123100 | 4932263200 | 24900 | 24900 | 24900 | 24900 | 531 |
| 406 | 20230814 | 123000 | 4919041300 | 24900 | 24900 | 24950 | 24900 | 1173 |
| 407 | 20230814 | 122900 | 4889833550 | 24900 | 25050 | 25050 | 24900 | 940 |
| 408 | 20230814 | 122800 | 4866381650 | 25000 | 25000 | 25000 | 25000 | 76 |
| 409 | 20230814 | 122700 | 4864481650 | 25000 | 25000 | 25000 | 25000 | 707 |
| 410 | 20230814 | 122600 | 4846806650 | 24950 | 24950 | 24950 | 24950 | 337 |
| 411 | 20230814 | 122500 | 4838398500 | 25050 | 25050 | 25050 | 25050 | 11 |
| 412 | 20230814 | 122400 | 4838122950 | 25050 | 25050 | 25050 | 24900 | 254 |
| 413 | 20230814 | 122300 | 4831770200 | 25000 | 25000 | 25000 | 25000 | 131 |
| 414 | 20230814 | 122200 | 4828495200 | 25000 | 25050 | 25100 | 24950 | 1529 |
| 415 | 20230814 | 122100 | 4790262250 | 25000 | 25000 | 25050 | 24900 | 2446 |
| 416 | 20230814 | 122000 | 4729055150 | 25000 | 24950 | 25000 | 24900 | 1319 |
| 417 | 20230814 | 121900 | 4696085050 | 25000 | 24800 | 25000 | 24750 | 8524 |
| 418 | 20230814 | 121800 | 4483690800 | 24800 | 24700 | 24800 | 24700 | 2028 |
| 419 | 20230814 | 121700 | 4433480450 | 24700 | 24700 | 24700 | 24700 | 31 |
| 420 | 20230814 | 121600 | 4432714750 | 24700 | 24750 | 24750 | 24700 | 202 |
| 421 | 20230814 | 121500 | 4427725300 | 24750 | 24750 | 24750 | 24750 | 153 |
| 422 | 20230814 | 121400 | 4423938550 | 24750 | 24750 | 24750 | 24750 | 38 |
| 423 | 20230814 | 121300 | 4422998050 | 24750 | 24650 | 24750 | 24650 | 345 |
| 424 | 20230814 | 121200 | 4414479300 | 24600 | 24700 | 24700 | 24600 | 161 |
| 425 | 20230814 | 121100 | 4410507600 | 24700 | 24700 | 24700 | 24700 | 0 |
| 426 | 20230814 | 121000 | 4410507600 | 24700 | 24700 | 24700 | 24700 | 149 |
| 427 | 20230814 | 120900 | 4406827300 | 24650 | 24650 | 24650 | 24650 | 41 |
| 428 | 20230814 | 120800 | 4405816650 | 24650 | 24750 | 24750 | 24650 | 330 |
| 429 | 20230814 | 120700 | 4397662150 | 24750 | 24700 | 24750 | 24700 | 429 |
| 430 | 20230814 | 120600 | 4387064600 | 24700 | 24700 | 24700 | 24700 | 147 |
| 431 | 20230814 | 120500 | 4383433700 | 24750 | 24700 | 24750 | 24700 | 1092 |
| 432 | 20230814 | 120400 | 4356443000 | 24700 | 24700 | 24700 | 24700 | 1 |
| 433 | 20230814 | 120300 | 4356418300 | 24650 | 24650 | 24700 | 24650 | 1248 |
| 434 | 20230814 | 120200 | 4325614650 | 24650 | 24650 | 24650 | 24650 | 184 |
| 435 | 20230814 | 120100 | 4321079050 | 24700 | 24600 | 24700 | 24600 | 434 |
| 436 | 20230814 | 120000 | 4310390550 | 24650 | 24600 | 24650 | 24600 | 75 |
| 437 | 20230814 | 115900 | 4308542050 | 24600 | 24650 | 24650 | 24600 | 64 |
| 438 | 20230814 | 115800 | 4306964700 | 24650 | 24600 | 24650 | 24600 | 488 |
| 439 | 20230814 | 115700 | 4294951250 | 24600 | 24600 | 24600 | 24600 | 28 |
| 440 | 20230814 | 115600 | 4294262450 | 24650 | 24650 | 24650 | 24650 | 0 |
| 441 | 20230814 | 115500 | 4294262450 | 24650 | 24650 | 24650 | 24650 | 78 |
| 442 | 20230814 | 115400 | 4292339750 | 24650 | 24650 | 24650 | 24650 | 0 |
| 443 | 20230814 | 115300 | 4292339750 | 24650 | 24600 | 24650 | 24550 | 397 |
| 444 | 20230814 | 115200 | 4282568700 | 24600 | 24600 | 24600 | 24600 | 121 |
| 445 | 20230814 | 115100 | 4279592100 | 24600 | 24600 | 24600 | 24600 | 27 |
| 446 | 20230814 | 115000 | 4278927900 | 24550 | 24550 | 24550 | 24550 | 252 |
| 447 | 20230814 | 114900 | 4272741300 | 24550 | 24550 | 24550 | 24550 | 57 |
| 448 | 20230814 | 114800 | 4271341950 | 24500 | 24500 | 24500 | 24500 | 8 |
| 449 | 20230814 | 114700 | 4271145950 | 24500 | 24550 | 24550 | 24450 | 512 |
| 450 | 20230814 | 114600 | 4258602000 | 24550 | 24500 | 24650 | 24500 | 57 |
| 451 | 20230814 | 114500 | 4257201500 | 24650 | 24650 | 24650 | 24500 | 781 |
| 452 | 20230814 | 114400 | 4237996300 | 24400 | 24450 | 24500 | 24400 | 558 |
| 453 | 20230814 | 114300 | 4224328900 | 24400 | 24600 | 24650 | 24400 | 2807 |
| 454 | 20230814 | 114200 | 4155742700 | 24500 | 24550 | 24600 | 24500 | 1292 |
| 455 | 20230814 | 114100 | 4124068250 | 24600 | 24600 | 24600 | 24600 | 513 |
| 456 | 20230814 | 114000 | 4111448450 | 24650 | 24650 | 24650 | 24650 | 6 |
| 457 | 20230814 | 113900 | 4111300550 | 24650 | 24650 | 24650 | 24650 | 1 |
| 458 | 20230814 | 113800 | 4111275900 | 24700 | 24700 | 24700 | 24600 | 75 |
| 459 | 20230814 | 113700 | 4109430300 | 24650 | 24650 | 24650 | 24650 | 336 |
| 460 | 20230814 | 113600 | 4101147900 | 24650 | 24650 | 24650 | 24650 | 21 |
| 461 | 20230814 | 113500 | 4100630250 | 24650 | 24600 | 24650 | 24600 | 97 |
| 462 | 20230814 | 113400 | 4098243450 | 24600 | 24650 | 24650 | 24600 | 59 |
| 463 | 20230814 | 113300 | 4096791400 | 24750 | 24700 | 24750 | 24600 | 646 |
| 464 | 20230814 | 113200 | 4080854650 | 24700 | 24700 | 24700 | 24700 | 3 |
| 465 | 20230814 | 113100 | 4080780550 | 24700 | 24650 | 24700 | 24650 | 760 |
| 466 | 20230814 | 113000 | 4062046250 | 24700 | 24700 | 24700 | 24700 | 151 |
| 467 | 20230814 | 112900 | 4058316550 | 24700 | 24700 | 24700 | 24700 | 55 |
| 468 | 20230814 | 112800 | 4056958050 | 24650 | 24650 | 24650 | 24650 | 5 |
| 469 | 20230814 | 112700 | 4056834800 | 24650 | 24650 | 24650 | 24650 | 77 |
| 470 | 20230814 | 112600 | 4054936750 | 24650 | 24650 | 24650 | 24650 | 28 |
| 471 | 20230814 | 112500 | 4054246550 | 24650 | 24650 | 24750 | 24550 | 616 |
| 472 | 20230814 | 112400 | 4039094400 | 24750 | 24650 | 24750 | 24650 | 107 |
| 473 | 20230814 | 112300 | 4036451950 | 24700 | 24700 | 24700 | 24700 | 6 |
| 474 | 20230814 | 112200 | 4036303750 | 24600 | 24750 | 24750 | 24600 | 148 |
| 475 | 20230814 | 112100 | 4032660650 | 24750 | 24700 | 24750 | 24650 | 858 |
| 476 | 20230814 | 112000 | 4011469550 | 24700 | 24650 | 24700 | 24550 | 463 |
| 477 | 20230814 | 111900 | 4000053350 | 24700 | 24700 | 24700 | 24550 | 152 |
| 478 | 20230814 | 111800 | 3996306350 | 24700 | 24650 | 24700 | 24550 | 145 |
| 479 | 20230814 | 111700 | 3992735900 | 24650 | 24700 | 24700 | 24650 | 10 |
| 480 | 20230814 | 111600 | 3992489100 | 24700 | 24750 | 24750 | 24700 | 174 |
| 481 | 20230814 | 111500 | 3988190900 | 24550 | 24550 | 24650 | 24500 | 2791 |
| 482 | 20230814 | 111400 | 3919670300 | 24650 | 24600 | 24650 | 24600 | 677 |
| 483 | 20230814 | 111300 | 3903014100 | 24650 | 24650 | 24650 | 24600 | 333 |
| 484 | 20230814 | 111200 | 3894820650 | 24650 | 24750 | 24800 | 24650 | 140 |
| 485 | 20230814 | 111100 | 3891368550 | 24800 | 24800 | 24800 | 24700 | 77 |
| 486 | 20230814 | 111000 | 3889465950 | 24800 | 24700 | 24800 | 24700 | 709 |
| 487 | 20230814 | 110900 | 3871952650 | 24700 | 24750 | 24800 | 24700 | 1431 |
| 488 | 20230814 | 110800 | 3836575950 | 24800 | 24750 | 24800 | 24750 | 365 |
| 489 | 20230814 | 110700 | 3827525050 | 24800 | 24750 | 24800 | 24750 | 637 |
| 490 | 20230814 | 110600 | 3811755400 | 24750 | 24700 | 24750 | 24600 | 224 |
| 491 | 20230814 | 110500 | 3806241500 | 24600 | 24750 | 24750 | 24600 | 198 |
| 492 | 20230814 | 110400 | 3801360500 | 24600 | 24600 | 24600 | 24600 | 148 |
| 493 | 20230814 | 110300 | 3797719700 | 24650 | 24700 | 24700 | 24650 | 2572 |
| 494 | 20230814 | 110200 | 3734244850 | 24700 | 24800 | 24800 | 24700 | 234 |
| 495 | 20230814 | 110100 | 3728460700 | 24800 | 24750 | 24800 | 24750 | 619 |
| 496 | 20230814 | 110000 | 3713128500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 497 | 20230814 | 105900 | 3713128500 | 24800 | 24800 | 24800 | 24800 | 0 |
| 498 | 20230814 | 105800 | 3713128500 | 24800 | 24800 | 24800 | 24800 | 143 |
| 499 | 20230814 | 105700 | 3709582100 | 24750 | 24700 | 24750 | 24700 | 358 |
| 500 | 20230814 | 105600 | 3700724100 | 24750 | 24750 | 24750 | 24750 | 176 |
| 501 | 20230814 | 105500 | 3696368100 | 24750 | 24850 | 24850 | 24750 | 143 |
| 502 | 20230814 | 105400 | 3692828050 | 24750 | 24800 | 24800 | 24750 | 288 |
| 503 | 20230814 | 105300 | 3685690300 | 24900 | 24850 | 24900 | 24800 | 1189 |
| 504 | 20230814 | 105200 | 3656184950 | 24850 | 24900 | 24900 | 24800 | 451 |
| 505 | 20230814 | 105100 | 3644976150 | 24900 | 24900 | 24900 | 24800 | 392 |
| 506 | 20230814 | 105000 | 3635227550 | 24850 | 24750 | 24850 | 24750 | 1593 |
| 507 | 20230814 | 104900 | 3595679750 | 24750 | 24700 | 24750 | 24700 | 196 |
| 508 | 20230814 | 104800 | 3590837000 | 24650 | 24650 | 24650 | 24650 | 88 |
| 509 | 20230814 | 104700 | 3588667800 | 24800 | 24800 | 24800 | 24700 | 409 |
| 510 | 20230814 | 104600 | 3578554100 | 24800 | 24750 | 24850 | 24750 | 336 |
| 511 | 20230814 | 104500 | 3570234300 | 24750 | 24700 | 24850 | 24700 | 314 |
| 512 | 20230814 | 104400 | 3562464250 | 24800 | 24700 | 24800 | 24700 | 829 |
| 513 | 20230814 | 104300 | 3541950700 | 24700 | 24800 | 24800 | 24700 | 1354 |
| 514 | 20230814 | 104200 | 3508444100 | 24800 | 24800 | 24800 | 24800 | 9 |
| 515 | 20230814 | 104100 | 3508220900 | 24800 | 24850 | 24850 | 24800 | 433 |
| 516 | 20230814 | 104000 | 3497463800 | 24850 | 24850 | 24850 | 24850 | 115 |
| 517 | 20230814 | 103900 | 3494606050 | 24850 | 24850 | 24850 | 24850 | 419 |
| 518 | 20230814 | 103800 | 3484193900 | 24850 | 24800 | 24850 | 24750 | 589 |
| 519 | 20230814 | 103700 | 3469561900 | 24850 | 24800 | 24850 | 24800 | 283 |
| 520 | 20230814 | 103600 | 3462534150 | 24850 | 24800 | 24850 | 24750 | 300 |
| 521 | 20230814 | 103500 | 3455101450 | 24900 | 24800 | 24900 | 24750 | 472 |
| 522 | 20230814 | 103400 | 3443395600 | 24800 | 24900 | 24900 | 24800 | 104 |
| 523 | 20230814 | 103300 | 3440815900 | 24900 | 24900 | 24900 | 24900 | 1 |
| 524 | 20230814 | 103200 | 3440791000 | 24900 | 24850 | 24900 | 24700 | 598 |
| 525 | 20230814 | 103100 | 3425965550 | 24850 | 24850 | 24850 | 24800 | 219 |
| 526 | 20230814 | 103000 | 3420523500 | 24850 | 24850 | 24900 | 24800 | 1738 |
| 527 | 20230814 | 102900 | 3377325650 | 24800 | 24800 | 24850 | 24750 | 189 |
| 528 | 20230814 | 102800 | 3372636600 | 24800 | 24800 | 24800 | 24800 | 5 |
| 529 | 20230814 | 102700 | 3372512600 | 24800 | 24750 | 24850 | 24700 | 142 |
| 530 | 20230814 | 102600 | 3368992750 | 24800 | 24850 | 24850 | 24800 | 11 |
| 531 | 20230814 | 102500 | 3368719450 | 24900 | 24900 | 24900 | 24900 | 502 |
| 532 | 20230814 | 102400 | 3356219650 | 24900 | 24700 | 24900 | 24700 | 576 |
| 533 | 20230814 | 102300 | 3341990450 | 24900 | 24750 | 24900 | 24700 | 183 |
| 534 | 20230814 | 102200 | 3337461150 | 24750 | 24700 | 24750 | 24700 | 521 |
| 535 | 20230814 | 102100 | 3324566450 | 24750 | 24850 | 24850 | 24750 | 1258 |
| 536 | 20230814 | 102000 | 3293429950 | 24850 | 24850 | 24850 | 24750 | 55 |
| 537 | 20230814 | 101900 | 3292063700 | 24850 | 24750 | 24850 | 24750 | 37 |
| 538 | 20230814 | 101800 | 3291145250 | 24750 | 24800 | 24900 | 24750 | 473 |
| 539 | 20230814 | 101700 | 3279398400 | 24800 | 24850 | 24850 | 24800 | 204 |
| 540 | 20230814 | 101600 | 3274331250 | 24750 | 24700 | 24750 | 24700 | 134 |
| 541 | 20230814 | 101500 | 3271016750 | 24700 | 24850 | 24850 | 24700 | 98 |
| 542 | 20230814 | 101400 | 3268592950 | 24750 | 24750 | 24750 | 24650 | 860 |
| 543 | 20230814 | 101300 | 3247323950 | 24750 | 24750 | 24750 | 24750 | 2083 |
| 544 | 20230814 | 101200 | 3195769700 | 24750 | 24750 | 24750 | 24750 | 40 |
| 545 | 20230814 | 101100 | 3194779700 | 24800 | 24800 | 24800 | 24800 | 200 |
| 546 | 20230814 | 101000 | 3189819700 | 24800 | 24950 | 24950 | 24800 | 718 |
| 547 | 20230814 | 100900 | 3172011800 | 24900 | 24800 | 24900 | 24800 | 545 |
| 548 | 20230814 | 100800 | 3158487000 | 24900 | 24850 | 24900 | 24800 | 1000 |
| 549 | 20230814 | 100700 | 3133593800 | 24750 | 24800 | 24900 | 24700 | 2099 |
| 550 | 20230814 | 100600 | 3081488750 | 24750 | 24750 | 24750 | 24700 | 167 |
| 551 | 20230814 | 100500 | 3077356650 | 24750 | 24800 | 24850 | 24750 | 94 |
| 552 | 20230814 | 100400 | 3075028750 | 24800 | 24800 | 24800 | 24750 | 236 |
| 553 | 20230814 | 100300 | 3069187250 | 24800 | 24700 | 24800 | 24700 | 710 |
| 554 | 20230814 | 100200 | 3051605400 | 24700 | 24750 | 24750 | 24700 | 16 |
| 555 | 20230814 | 100100 | 3051210150 | 24750 | 24850 | 24850 | 24700 | 525 |
| 556 | 20230814 | 100000 | 3038232300 | 24850 | 24900 | 24900 | 24700 | 691 |
| 557 | 20230814 | 095900 | 3021093750 | 24800 | 24800 | 24850 | 24650 | 678 |
| 558 | 20230814 | 095800 | 3004313000 | 24800 | 24600 | 24800 | 24600 | 896 |
| 559 | 20230814 | 095700 | 2982221650 | 24600 | 24750 | 24750 | 24600 | 1426 |
| 560 | 20230814 | 095600 | 2946981650 | 24800 | 24800 | 24800 | 24800 | 558 |
| 561 | 20230814 | 095500 | 2933143250 | 24800 | 24850 | 24850 | 24800 | 71 |
| 562 | 20230814 | 095400 | 2931380050 | 24800 | 24750 | 24800 | 24750 | 649 |
| 563 | 20230814 | 095300 | 2915312300 | 24850 | 24800 | 24850 | 24800 | 122 |
| 564 | 20230814 | 095200 | 2912280650 | 24750 | 24750 | 24750 | 24750 | 430 |
| 565 | 20230814 | 095100 | 2901638150 | 24700 | 24850 | 24850 | 24700 | 1194 |
| 566 | 20230814 | 095000 | 2872042150 | 24850 | 24900 | 24900 | 24850 | 1403 |
| 567 | 20230814 | 094900 | 2837107500 | 24750 | 24800 | 24850 | 24750 | 396 |
| 568 | 20230814 | 094800 | 2827288750 | 24800 | 24750 | 24850 | 24700 | 839 |
| 569 | 20230814 | 094700 | 2806479400 | 24750 | 24600 | 24800 | 24600 | 385 |
| 570 | 20230814 | 094600 | 2796972900 | 24600 | 24700 | 24700 | 24600 | 1641 |
| 571 | 20230814 | 094500 | 2756545350 | 24700 | 24750 | 24850 | 24700 | 1171 |
| 572 | 20230814 | 094400 | 2727598800 | 24750 | 24800 | 24800 | 24700 | 837 |
| 573 | 20230814 | 094300 | 2706894350 | 24850 | 24850 | 24850 | 24750 | 814 |
| 574 | 20230814 | 094200 | 2686687450 | 24900 | 24800 | 24900 | 24750 | 385 |
| 575 | 20230814 | 094100 | 2677139150 | 24900 | 24800 | 24900 | 24800 | 34 |
| 576 | 20230814 | 094000 | 2676294050 | 24900 | 24800 | 24900 | 24800 | 543 |
| 577 | 20230814 | 093900 | 2662806350 | 24800 | 24850 | 24900 | 24800 | 963 |
| 578 | 20230814 | 093800 | 2638881850 | 24900 | 25050 | 25050 | 24900 | 606 |
| 579 | 20230814 | 093700 | 2623751000 | 25000 | 24800 | 25000 | 24800 | 3890 |
| 580 | 20230814 | 093600 | 2526841200 | 24850 | 24800 | 24900 | 24750 | 689 |
| 581 | 20230814 | 093500 | 2509751950 | 24900 | 24800 | 24950 | 24800 | 275 |
| 582 | 20230814 | 093400 | 2502908450 | 24800 | 24850 | 24950 | 24800 | 969 |
| 583 | 20230814 | 093300 | 2478808700 | 24900 | 24900 | 24900 | 24850 | 174 |
| 584 | 20230814 | 093200 | 2474478850 | 24900 | 24850 | 24900 | 24850 | 1128 |
| 585 | 20230814 | 093100 | 2446413650 | 24850 | 24800 | 24850 | 24800 | 1191 |
| 586 | 20230814 | 093000 | 2416850100 | 24800 | 24750 | 24800 | 24750 | 757 |
| 587 | 20230814 | 092900 | 2398102900 | 24750 | 24700 | 24750 | 24700 | 1861 |
| 588 | 20230814 | 092800 | 2352081950 | 24650 | 24600 | 24700 | 24500 | 1792 |
| 589 | 20230814 | 092700 | 2307931400 | 24550 | 24450 | 24600 | 24450 | 2382 |
| 590 | 20230814 | 092600 | 2249546450 | 24550 | 24400 | 24550 | 24350 | 1779 |
| 591 | 20230814 | 092500 | 2206091500 | 24450 | 24450 | 24450 | 24450 | 502 |
| 592 | 20230814 | 092400 | 2193817600 | 24450 | 24450 | 24500 | 24450 | 133 |
| 593 | 20230814 | 092300 | 2190564650 | 24550 | 24450 | 24550 | 24450 | 1604 |
| 594 | 20230814 | 092200 | 2151268950 | 24400 | 24450 | 24500 | 24400 | 668 |
| 595 | 20230814 | 092100 | 2134933650 | 24450 | 24600 | 24600 | 24450 | 1897 |
| 596 | 20230814 | 092000 | 2088442500 | 24550 | 24550 | 24600 | 24550 | 987 |
| 597 | 20230814 | 091900 | 2064194650 | 24450 | 24350 | 24550 | 24350 | 4870 |
| 598 | 20230814 | 091800 | 1945142250 | 24350 | 24400 | 24400 | 24300 | 303 |
| 599 | 20230814 | 091700 | 1937767200 | 24400 | 24250 | 24400 | 24250 | 758 |
| 600 | 20230814 | 091600 | 1919351400 | 24200 | 24200 | 24200 | 24150 | 1270 |
| 601 | 20230814 | 091500 | 1888623300 | 24150 | 24250 | 24250 | 24100 | 465 |
| 602 | 20230814 | 091400 | 1877392600 | 24250 | 24100 | 24250 | 24100 | 5494 |
| 603 | 20230814 | 091300 | 1744728250 | 24150 | 24250 | 24250 | 24100 | 3167 |
| 604 | 20230814 | 091200 | 1668196450 | 24200 | 24300 | 24300 | 24150 | 2112 |
| 605 | 20230814 | 091100 | 1617059350 | 24300 | 24200 | 24300 | 24050 | 11373 |
| 606 | 20230814 | 091000 | 1342755050 | 24200 | 24450 | 24450 | 24200 | 2019 |
| 607 | 20230814 | 090900 | 1293739300 | 24350 | 24350 | 24350 | 24300 | 2000 |
| 608 | 20230814 | 090800 | 1245122300 | 24350 | 24400 | 24500 | 24300 | 3040 |
| 609 | 20230814 | 090700 | 1170887350 | 24400 | 24400 | 24450 | 24300 | 3787 |
| 610 | 20230814 | 090600 | 1078515750 | 24350 | 24450 | 24500 | 24300 | 2797 |
| 611 | 20230814 | 090500 | 1010150350 | 24450 | 24500 | 24550 | 24300 | 9386 |
| 612 | 20230814 | 090400 | 781907200 | 24500 | 24350 | 24500 | 24350 | 2377 |
| 613 | 20230814 | 090300 | 723843950 | 24350 | 24200 | 24350 | 24200 | 4833 |
| 614 | 20230814 | 090200 | 606552000 | 24200 | 24100 | 24200 | 24100 | 3944 |
| 615 | 20230814 | 090100 | 511439300 | 24100 | 24100 | 24200 | 24050 | 5755 |
| 616 | 20230814 | 090000 | 372843400 | 24100 | 24100 | 24500 | 24100 | 15452 |