33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 191600 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 14416 |
| 3 | 20230814 | 191500 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 4 | 20230814 | 191400 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 5 | 20230814 | 191300 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 6 | 20230814 | 191200 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 7 | 20230814 | 191100 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 8 | 20230814 | 191000 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 9 | 20230814 | 190900 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 10 | 20230814 | 190800 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 11 | 20230814 | 190700 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 12 | 20230814 | 190600 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 13 | 20230814 | 190500 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 14 | 20230814 | 190400 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 15 | 20230814 | 190300 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 16 | 20230814 | 190200 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 17 | 20230814 | 190100 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 18 | 20230814 | 190000 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 19 | 20230814 | 185900 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 20 | 20230814 | 185800 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 21 | 20230814 | 185700 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 22 | 20230814 | 185600 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 23 | 20230814 | 185500 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 24 | 20230814 | 185400 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 25 | 20230814 | 185300 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 26 | 20230814 | 185200 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 27 | 20230814 | 185100 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 28 | 20230814 | 185000 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 29 | 20230814 | 184900 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 30 | 20230814 | 184800 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 31 | 20230814 | 184700 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 32 | 20230814 | 184600 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 14416 |
| 33 | 20230814 | 184500 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 34 | 20230814 | 184400 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 35 | 20230814 | 184300 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 36 | 20230814 | 184200 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 37 | 20230814 | 184100 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 38 | 20230814 | 184000 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 39 | 20230814 | 183900 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 40 | 20230814 | 183800 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 41 | 20230814 | 183700 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 42 | 20230814 | 183600 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 43 | 20230814 | 183500 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 44 | 20230814 | 183400 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 45 | 20230814 | 183300 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 46 | 20230814 | 183200 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 47 | 20230814 | 183100 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 48 | 20230814 | 183000 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 49 | 20230814 | 182900 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 50 | 20230814 | 182800 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 51 | 20230814 | 182700 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 52 | 20230814 | 182600 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 53 | 20230814 | 182500 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 54 | 20230814 | 182400 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 55 | 20230814 | 182300 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 56 | 20230814 | 182200 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 57 | 20230814 | 182100 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 58 | 20230814 | 182000 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 59 | 20230814 | 181900 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 60 | 20230814 | 181800 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 61 | 20230814 | 181700 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 62 | 20230814 | 181600 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 14416 |
| 63 | 20230814 | 181500 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 64 | 20230814 | 181400 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 65 | 20230814 | 181300 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 66 | 20230814 | 181200 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 67 | 20230814 | 181100 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 68 | 20230814 | 181000 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 69 | 20230814 | 180900 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 70 | 20230814 | 180800 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 71 | 20230814 | 180700 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 72 | 20230814 | 180600 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 73 | 20230814 | 180500 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 74 | 20230814 | 180400 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 75 | 20230814 | 180300 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 76 | 20230814 | 180200 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 77 | 20230814 | 180100 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 78 | 20230814 | 180000 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 79 | 20230814 | 175900 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 80 | 20230814 | 175800 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 81 | 20230814 | 175700 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 82 | 20230814 | 175600 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 83 | 20230814 | 175500 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 84 | 20230814 | 175400 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 85 | 20230814 | 175300 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 86 | 20230814 | 175200 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 87 | 20230814 | 175100 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 88 | 20230814 | 175000 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 89 | 20230814 | 174900 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 90 | 20230814 | 174800 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 91 | 20230814 | 174700 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 92 | 20230814 | 174600 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 14416 |
| 93 | 20230814 | 174500 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 94 | 20230814 | 174400 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 95 | 20230814 | 174300 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 96 | 20230814 | 174200 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 97 | 20230814 | 174100 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 98 | 20230814 | 174000 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 99 | 20230814 | 173900 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 100 | 20230814 | 173800 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 101 | 20230814 | 173700 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 102 | 20230814 | 173600 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 103 | 20230814 | 173500 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 104 | 20230814 | 173400 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 105 | 20230814 | 173300 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 106 | 20230814 | 173200 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 107 | 20230814 | 173100 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 108 | 20230814 | 173000 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 109 | 20230814 | 172900 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 110 | 20230814 | 172800 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 111 | 20230814 | 172700 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 112 | 20230814 | 172600 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 113 | 20230814 | 172500 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 114 | 20230814 | 172400 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 115 | 20230814 | 172300 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 116 | 20230814 | 172200 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 117 | 20230814 | 172100 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 118 | 20230814 | 172000 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 119 | 20230814 | 171900 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 120 | 20230814 | 171800 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 121 | 20230814 | 171700 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 122 | 20230814 | 171600 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 14416 |
| 123 | 20230814 | 171500 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 124 | 20230814 | 171400 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 125 | 20230814 | 171300 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 126 | 20230814 | 171200 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 127 | 20230814 | 171100 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 128 | 20230814 | 171000 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 129 | 20230814 | 170900 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 130 | 20230814 | 170800 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 131 | 20230814 | 170700 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 132 | 20230814 | 170600 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 133 | 20230814 | 170500 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 134 | 20230814 | 170400 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 135 | 20230814 | 170300 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 136 | 20230814 | 170200 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 137 | 20230814 | 170100 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 138 | 20230814 | 170000 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 139 | 20230814 | 165900 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 140 | 20230814 | 165800 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 141 | 20230814 | 165700 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 142 | 20230814 | 165600 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 143 | 20230814 | 165500 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 144 | 20230814 | 165400 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 145 | 20230814 | 165300 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 146 | 20230814 | 165200 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 147 | 20230814 | 165100 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 148 | 20230814 | 165000 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 149 | 20230814 | 164900 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 150 | 20230814 | 164800 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 151 | 20230814 | 164700 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 152 | 20230814 | 164600 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 14416 |
| 153 | 20230814 | 164500 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 154 | 20230814 | 164400 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 155 | 20230814 | 164300 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 156 | 20230814 | 164200 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 157 | 20230814 | 164100 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 158 | 20230814 | 164000 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 159 | 20230814 | 163900 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 160 | 20230814 | 163800 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 161 | 20230814 | 163700 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 162 | 20230814 | 163600 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 163 | 20230814 | 163500 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 164 | 20230814 | 163400 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 165 | 20230814 | 163300 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 166 | 20230814 | 163200 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 167 | 20230814 | 163100 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 168 | 20230814 | 163000 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 169 | 20230814 | 162900 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 170 | 20230814 | 162800 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 171 | 20230814 | 162700 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 172 | 20230814 | 162600 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 173 | 20230814 | 162500 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 174 | 20230814 | 162400 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 175 | 20230814 | 162300 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 176 | 20230814 | 162200 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 177 | 20230814 | 162100 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 178 | 20230814 | 162000 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 179 | 20230814 | 161900 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 180 | 20230814 | 161800 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 181 | 20230814 | 161700 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 182 | 20230814 | 161600 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 14416 |
| 183 | 20230814 | 161500 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 184 | 20230814 | 161400 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 185 | 20230814 | 161300 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 186 | 20230814 | 161200 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 187 | 20230814 | 161100 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 188 | 20230814 | 161000 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 189 | 20230814 | 160900 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 190 | 20230814 | 160800 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 191 | 20230814 | 160700 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 192 | 20230814 | 160600 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 193 | 20230814 | 160500 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 194 | 20230814 | 160400 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 195 | 20230814 | 160300 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 196 | 20230814 | 160200 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 197 | 20230814 | 160100 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 198 | 20230814 | 160000 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 199 | 20230814 | 155900 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 200 | 20230814 | 155800 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 201 | 20230814 | 155700 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 202 | 20230814 | 155600 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 203 | 20230814 | 155500 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 204 | 20230814 | 155400 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 205 | 20230814 | 155300 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 206 | 20230814 | 155200 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 207 | 20230814 | 155100 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 208 | 20230814 | 155000 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 209 | 20230814 | 154900 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 210 | 20230814 | 154800 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 211 | 20230814 | 154700 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 212 | 20230814 | 154600 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 14416 |
| 213 | 20230814 | 154500 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 214 | 20230814 | 154400 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 215 | 20230814 | 154300 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 216 | 20230814 | 154200 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 217 | 20230814 | 154100 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 218 | 20230814 | 154000 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 219 | 20230814 | 153900 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 220 | 20230814 | 153800 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 221 | 20230814 | 153700 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 222 | 20230814 | 153600 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 223 | 20230814 | 153500 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 224 | 20230814 | 153400 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 225 | 20230814 | 153300 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 226 | 20230814 | 153200 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 227 | 20230814 | 153100 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 0 |
| 228 | 20230814 | 153000 | 10405237250 | 25400 | 25400 | 25400 | 25400 | 14416 |
| 229 | 20230814 | 152900 | 10039070850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 230 | 20230814 | 152800 | 10039070850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 231 | 20230814 | 152700 | 10039070850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 232 | 20230814 | 152600 | 10039070850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 233 | 20230814 | 152500 | 10039070850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 234 | 20230814 | 152400 | 10039070850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 235 | 20230814 | 152300 | 10039070850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 236 | 20230814 | 152200 | 10039070850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 237 | 20230814 | 152100 | 10039070850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 238 | 20230814 | 152000 | 10039070850 | 25600 | 25600 | 25600 | 25600 | 0 |
| 239 | 20230814 | 151900 | 10039070850 | 25600 | 25600 | 25600 | 25550 | 1804 |
| 240 | 20230814 | 151800 | 9992949250 | 25650 | 25700 | 25750 | 25650 | 1590 |
| 241 | 20230814 | 151700 | 9952150750 | 25700 | 25650 | 25750 | 25650 | 1124 |
| 242 | 20230814 | 151600 | 9923220400 | 25700 | 25700 | 25750 | 25600 | 967 |
| 243 | 20230814 | 151500 | 9898419450 | 25700 | 25700 | 25700 | 25650 | 1258 |
| 244 | 20230814 | 151400 | 9866145400 | 25700 | 25550 | 25700 | 25550 | 534 |
| 245 | 20230814 | 151300 | 9852455050 | 25550 | 25650 | 25650 | 25550 | 1288 |
| 246 | 20230814 | 151200 | 9819523850 | 25600 | 25600 | 25650 | 25550 | 1701 |
| 247 | 20230814 | 151100 | 9776019200 | 25600 | 25700 | 25700 | 25600 | 579 |
| 248 | 20230814 | 151000 | 9761184600 | 25700 | 25650 | 25700 | 25550 | 1833 |
| 249 | 20230814 | 150900 | 9714237900 | 25600 | 25650 | 25700 | 25600 | 1983 |
| 250 | 20230814 | 150800 | 9663451400 | 25650 | 25700 | 25700 | 25600 | 1536 |
| 251 | 20230814 | 150700 | 9624033450 | 25650 | 25750 | 25750 | 25650 | 509 |
| 252 | 20230814 | 150600 | 9610961000 | 25700 | 25700 | 25750 | 25600 | 2208 |
| 253 | 20230814 | 150500 | 9554280900 | 25700 | 25850 | 25850 | 25700 | 709 |
| 254 | 20230814 | 150400 | 9535998100 | 25850 | 25850 | 25900 | 25850 | 647 |
| 255 | 20230814 | 150300 | 9519270400 | 25850 | 25850 | 25900 | 25850 | 804 |
| 256 | 20230814 | 150200 | 9498453650 | 25800 | 25850 | 25850 | 25800 | 992 |
| 257 | 20230814 | 150100 | 9472833100 | 25850 | 25850 | 25900 | 25800 | 866 |
| 258 | 20230814 | 150000 | 9450448700 | 25750 | 25750 | 25850 | 25750 | 216 |
| 259 | 20230814 | 145900 | 9444879750 | 25700 | 25750 | 25750 | 25700 | 743 |
| 260 | 20230814 | 145800 | 9425751450 | 25700 | 25650 | 25750 | 25600 | 1348 |
| 261 | 20230814 | 145700 | 9391104950 | 25700 | 25700 | 25700 | 25550 | 1665 |
| 262 | 20230814 | 145600 | 9348421300 | 25700 | 25600 | 25700 | 25600 | 576 |
| 263 | 20230814 | 145500 | 9333641950 | 25600 | 25600 | 25600 | 25450 | 5742 |
| 264 | 20230814 | 145400 | 9187142150 | 25600 | 25700 | 25700 | 25600 | 1276 |
| 265 | 20230814 | 145300 | 9154465950 | 25700 | 25700 | 25700 | 25650 | 1409 |
| 266 | 20230814 | 145200 | 9118323050 | 25700 | 25800 | 25800 | 25700 | 1345 |
| 267 | 20230814 | 145100 | 9083679200 | 25800 | 25850 | 25900 | 25800 | 1857 |
| 268 | 20230814 | 145000 | 9035708900 | 25850 | 25900 | 25950 | 25850 | 453 |
| 269 | 20230814 | 144900 | 9023984100 | 25900 | 25900 | 25950 | 25900 | 152 |
| 270 | 20230814 | 144800 | 9020046150 | 25950 | 25850 | 25950 | 25850 | 208 |
| 271 | 20230814 | 144700 | 9014663150 | 25850 | 25800 | 25850 | 25750 | 337 |
| 272 | 20230814 | 144600 | 9005953950 | 25800 | 25800 | 25850 | 25800 | 625 |
| 273 | 20230814 | 144500 | 8989828800 | 25850 | 25850 | 25850 | 25850 | 95 |
| 274 | 20230814 | 144400 | 8987373050 | 25850 | 25800 | 25850 | 25750 | 97 |
| 275 | 20230814 | 144300 | 8984866850 | 25750 | 25850 | 25850 | 25750 | 1084 |
| 276 | 20230814 | 144200 | 8956926500 | 25850 | 25900 | 25900 | 25800 | 260 |
| 277 | 20230814 | 144100 | 8950214800 | 25850 | 25850 | 25850 | 25800 | 391 |
| 278 | 20230814 | 144000 | 8940118400 | 25800 | 25800 | 25850 | 25750 | 48 |
| 279 | 20230814 | 143900 | 8938880100 | 25700 | 25800 | 25800 | 25700 | 967 |
| 280 | 20230814 | 143800 | 8913961450 | 25750 | 25700 | 25850 | 25650 | 837 |
| 281 | 20230814 | 143700 | 8892410550 | 25850 | 25750 | 25850 | 25650 | 1204 |
| 282 | 20230814 | 143600 | 8861437750 | 25650 | 25950 | 26000 | 25650 | 2747 |
| 283 | 20230814 | 143500 | 8790624350 | 25950 | 26000 | 26000 | 25950 | 623 |
| 284 | 20230814 | 143400 | 8774430000 | 26000 | 26050 | 26050 | 26000 | 125 |
| 285 | 20230814 | 143300 | 8771174000 | 26000 | 26000 | 26000 | 26000 | 79 |
| 286 | 20230814 | 143200 | 8769120000 | 26050 | 26050 | 26050 | 26050 | 85 |
| 287 | 20230814 | 143100 | 8766905750 | 26050 | 26150 | 26150 | 26050 | 452 |
| 288 | 20230814 | 143000 | 8755130450 | 26150 | 26150 | 26150 | 26150 | 12 |
| 289 | 20230814 | 142900 | 8754816650 | 26200 | 26100 | 26200 | 26100 | 511 |
| 290 | 20230814 | 142800 | 8741474550 | 26100 | 26150 | 26150 | 26100 | 424 |
| 291 | 20230814 | 142700 | 8730393350 | 26150 | 26300 | 26300 | 26150 | 1141 |
| 292 | 20230814 | 142600 | 8700504050 | 26300 | 26200 | 26300 | 26200 | 1485 |
| 293 | 20230814 | 142500 | 8661552750 | 26250 | 26250 | 26250 | 26250 | 188 |
| 294 | 20230814 | 142400 | 8656617750 | 26250 | 26250 | 26250 | 26200 | 577 |
| 295 | 20230814 | 142300 | 8641490200 | 26250 | 26300 | 26300 | 26200 | 1356 |
| 296 | 20230814 | 142200 | 8605876700 | 26250 | 26250 | 26350 | 26250 | 1211 |
| 297 | 20230814 | 142100 | 8574016400 | 26350 | 26300 | 26350 | 26250 | 452 |
| 298 | 20230814 | 142000 | 8562148550 | 26250 | 26350 | 26350 | 26250 | 183 |
| 299 | 20230814 | 141900 | 8557335000 | 26350 | 26300 | 26350 | 26250 | 303 |
| 300 | 20230814 | 141800 | 8549365750 | 26300 | 26250 | 26300 | 26250 | 1039 |
| 301 | 20230814 | 141700 | 8522090500 | 26250 | 26200 | 26250 | 26200 | 312 |
| 302 | 20230814 | 141600 | 8513915900 | 26200 | 26150 | 26200 | 26150 | 450 |
| 303 | 20230814 | 141500 | 8502126300 | 26150 | 26200 | 26200 | 26150 | 80 |
| 304 | 20230814 | 141400 | 8500030500 | 26200 | 26200 | 26200 | 26200 | 8 |
| 305 | 20230814 | 141300 | 8499820900 | 26150 | 26200 | 26200 | 26150 | 433 |
| 306 | 20230814 | 141200 | 8488496250 | 26150 | 26100 | 26150 | 26100 | 413 |
| 307 | 20230814 | 141100 | 8477702800 | 26100 | 26150 | 26150 | 26100 | 584 |
| 308 | 20230814 | 141000 | 8462432700 | 26150 | 26100 | 26200 | 26100 | 267 |
| 309 | 20230814 | 140900 | 8455454200 | 26100 | 26150 | 26150 | 26050 | 140 |
| 310 | 20230814 | 140800 | 8451805650 | 26100 | 26150 | 26150 | 26100 | 267 |
| 311 | 20230814 | 140700 | 8444836400 | 26150 | 26200 | 26200 | 26100 | 9 |
| 312 | 20230814 | 140600 | 8444601150 | 26200 | 26150 | 26200 | 26050 | 175 |
| 313 | 20230814 | 140500 | 8440030550 | 26150 | 26250 | 26250 | 26100 | 541 |
| 314 | 20230814 | 140400 | 8425854750 | 26250 | 26150 | 26250 | 26150 | 710 |
| 315 | 20230814 | 140300 | 8407272050 | 26150 | 26050 | 26200 | 26050 | 493 |
| 316 | 20230814 | 140200 | 8394414500 | 25900 | 25900 | 26050 | 25900 | 1053 |
| 317 | 20230814 | 140100 | 8367085700 | 25800 | 25750 | 25800 | 25750 | 327 |
| 318 | 20230814 | 140000 | 8358651100 | 25750 | 25650 | 25750 | 25650 | 3112 |
| 319 | 20230814 | 135900 | 8278522200 | 25650 | 25750 | 25750 | 25650 | 2160 |
| 320 | 20230814 | 135800 | 8222986500 | 25800 | 25900 | 25900 | 25800 | 109 |
| 321 | 20230814 | 135700 | 8220171300 | 25900 | 25800 | 25900 | 25800 | 1417 |
| 322 | 20230814 | 135600 | 8183537450 | 25850 | 25850 | 25850 | 25850 | 35 |
| 323 | 20230814 | 135500 | 8182632700 | 25850 | 25800 | 25850 | 25800 | 210 |
| 324 | 20230814 | 135400 | 8177204250 | 25800 | 25800 | 25800 | 25800 | 280 |
| 325 | 20230814 | 135300 | 8169980250 | 25800 | 25850 | 25850 | 25800 | 331 |
| 326 | 20230814 | 135200 | 8161434350 | 25850 | 25850 | 25850 | 25850 | 16 |
| 327 | 20230814 | 135100 | 8161020750 | 25850 | 25850 | 25850 | 25800 | 24 |
| 328 | 20230814 | 135000 | 8160400900 | 25900 | 25850 | 25900 | 25850 | 300 |
| 329 | 20230814 | 134900 | 8152645850 | 25800 | 25800 | 25800 | 25750 | 265 |
| 330 | 20230814 | 134800 | 8145813850 | 25800 | 25800 | 25800 | 25800 | 87 |
| 331 | 20230814 | 134700 | 8143569250 | 25800 | 25800 | 25800 | 25700 | 149 |
| 332 | 20230814 | 134600 | 8139732200 | 25700 | 25750 | 25800 | 25700 | 238 |
| 333 | 20230814 | 134500 | 8133611150 | 25800 | 25750 | 25800 | 25750 | 20 |
| 334 | 20230814 | 134400 | 8133095200 | 25700 | 25800 | 25800 | 25700 | 567 |
| 335 | 20230814 | 134300 | 8118516600 | 25800 | 25800 | 25800 | 25700 | 662 |
| 336 | 20230814 | 134200 | 8101467150 | 25800 | 25800 | 25800 | 25750 | 27 |
| 337 | 20230814 | 134100 | 8100771100 | 25800 | 25800 | 25800 | 25750 | 62 |
| 338 | 20230814 | 134000 | 8099173200 | 25800 | 25800 | 25800 | 25750 | 34 |
| 339 | 20230814 | 133900 | 8098296200 | 25800 | 25800 | 25800 | 25800 | 735 |
| 340 | 20230814 | 133800 | 8079333200 | 25800 | 25800 | 25800 | 25800 | 1 |
| 341 | 20230814 | 133700 | 8079307400 | 25750 | 25750 | 25750 | 25750 | 10 |
| 342 | 20230814 | 133600 | 8079049900 | 25800 | 25750 | 25800 | 25750 | 203 |
| 343 | 20230814 | 133500 | 8073813300 | 25700 | 25700 | 25700 | 25700 | 272 |
| 344 | 20230814 | 133400 | 8066822900 | 25650 | 25700 | 25700 | 25650 | 1054 |
| 345 | 20230814 | 133300 | 8039738500 | 25700 | 25750 | 25750 | 25650 | 1210 |
| 346 | 20230814 | 133200 | 8008647650 | 25750 | 25750 | 25750 | 25750 | 295 |
| 347 | 20230814 | 133100 | 8001051400 | 25800 | 25800 | 25800 | 25750 | 264 |
| 348 | 20230814 | 133000 | 7994250650 | 25800 | 25800 | 25850 | 25800 | 298 |
| 349 | 20230814 | 132900 | 7986561300 | 25800 | 25800 | 25800 | 25800 | 15 |
| 350 | 20230814 | 132800 | 7986174300 | 25800 | 25800 | 25800 | 25800 | 1 |
| 351 | 20230814 | 132700 | 7986148500 | 25750 | 25750 | 25750 | 25750 | 0 |
| 352 | 20230814 | 132600 | 7986148500 | 25750 | 25750 | 25750 | 25750 | 3 |
| 353 | 20230814 | 132500 | 7986071250 | 25750 | 25800 | 25850 | 25750 | 1065 |
| 354 | 20230814 | 132400 | 7958629500 | 25750 | 25750 | 25850 | 25750 | 186 |
| 355 | 20230814 | 132300 | 7953832400 | 25750 | 25800 | 25800 | 25750 | 286 |
| 356 | 20230814 | 132200 | 7946466900 | 25700 | 25750 | 25750 | 25700 | 516 |
| 357 | 20230814 | 132100 | 7933196450 | 25750 | 25850 | 25850 | 25750 | 79 |
| 358 | 20230814 | 132000 | 7931157500 | 25850 | 25800 | 25850 | 25750 | 471 |
| 359 | 20230814 | 131900 | 7919007050 | 25800 | 25800 | 25800 | 25750 | 579 |
| 360 | 20230814 | 131800 | 7904076650 | 25750 | 25750 | 25800 | 25750 | 410 |
| 361 | 20230814 | 131700 | 7893518150 | 25750 | 25750 | 25750 | 25750 | 398 |
| 362 | 20230814 | 131600 | 7883269650 | 25750 | 25750 | 25800 | 25750 | 223 |
| 363 | 20230814 | 131500 | 7877524950 | 25800 | 25800 | 25800 | 25800 | 72 |
| 364 | 20230814 | 131400 | 7875667350 | 25800 | 25850 | 25850 | 25800 | 510 |
| 365 | 20230814 | 131300 | 7862486300 | 25800 | 25700 | 25800 | 25700 | 140 |
| 366 | 20230814 | 131200 | 7858876300 | 25700 | 25700 | 25700 | 25700 | 37 |
| 367 | 20230814 | 131100 | 7857925400 | 25700 | 25650 | 25700 | 25650 | 103 |
| 368 | 20230814 | 131000 | 7855281300 | 25650 | 25700 | 25700 | 25650 | 987 |
| 369 | 20230814 | 130900 | 7829925950 | 25650 | 25700 | 25700 | 25650 | 626 |
| 370 | 20230814 | 130800 | 7813851300 | 25700 | 25850 | 25850 | 25700 | 1274 |
| 371 | 20230814 | 130700 | 7781064550 | 25850 | 25800 | 25850 | 25800 | 346 |
| 372 | 20230814 | 130600 | 7772136750 | 25800 | 25800 | 25850 | 25800 | 252 |
| 373 | 20230814 | 130500 | 7765635100 | 25850 | 25750 | 25900 | 25750 | 17 |
| 374 | 20230814 | 130400 | 7765196800 | 25900 | 25750 | 25900 | 25750 | 757 |
| 375 | 20230814 | 130300 | 7745702300 | 25750 | 25750 | 25750 | 25700 | 130 |
| 376 | 20230814 | 130200 | 7742355700 | 25800 | 25800 | 25850 | 25750 | 376 |
| 377 | 20230814 | 130100 | 7732657400 | 25850 | 25850 | 25850 | 25700 | 2408 |
| 378 | 20230814 | 130000 | 7670628200 | 25850 | 25950 | 25950 | 25850 | 360 |
| 379 | 20230814 | 125900 | 7661288700 | 25950 | 25800 | 25950 | 25800 | 1381 |
| 380 | 20230814 | 125800 | 7625533100 | 25750 | 25600 | 25750 | 25300 | 7816 |
| 381 | 20230814 | 125700 | 7425668050 | 25650 | 25750 | 25750 | 25650 | 2427 |
| 382 | 20230814 | 125600 | 7363345450 | 25800 | 25850 | 25850 | 25800 | 1635 |
| 383 | 20230814 | 125500 | 7321149150 | 25850 | 25850 | 25900 | 25800 | 826 |
| 384 | 20230814 | 125400 | 7299796050 | 25900 | 25850 | 26000 | 25850 | 111 |
| 385 | 20230814 | 125300 | 7296918650 | 25850 | 26050 | 26050 | 25850 | 11671 |
| 386 | 20230814 | 125200 | 6993674500 | 26050 | 26050 | 26100 | 26050 | 70 |
| 387 | 20230814 | 125100 | 6991848350 | 26050 | 26050 | 26050 | 26050 | 79 |
| 388 | 20230814 | 125000 | 6989790400 | 26100 | 26050 | 26100 | 26050 | 241 |
| 389 | 20230814 | 124900 | 6983505350 | 26050 | 26050 | 26050 | 26000 | 417 |
| 390 | 20230814 | 124800 | 6972658150 | 26050 | 26100 | 26100 | 26050 | 12 |
| 391 | 20230814 | 124700 | 6972345300 | 26100 | 26100 | 26150 | 26000 | 910 |
| 392 | 20230814 | 124600 | 6948650800 | 26150 | 26150 | 26150 | 26150 | 35 |
| 393 | 20230814 | 124500 | 6947735550 | 26100 | 26100 | 26100 | 26100 | 539 |
| 394 | 20230814 | 124400 | 6933667650 | 26100 | 26050 | 26100 | 26050 | 628 |
| 395 | 20230814 | 124300 | 6917306850 | 26100 | 26100 | 26100 | 26050 | 60 |
| 396 | 20230814 | 124200 | 6915742800 | 26050 | 26100 | 26100 | 26050 | 463 |
| 397 | 20230814 | 124100 | 6903663500 | 26050 | 26100 | 26100 | 26050 | 170 |
| 398 | 20230814 | 124000 | 6899228600 | 26050 | 26050 | 26100 | 26050 | 212 |
| 399 | 20230814 | 123900 | 6893705950 | 26050 | 26050 | 26050 | 26050 | 138 |
| 400 | 20230814 | 123800 | 6890111050 | 26100 | 26100 | 26100 | 26050 | 486 |
| 401 | 20230814 | 123700 | 6877436450 | 26100 | 26100 | 26100 | 26050 | 1062 |
| 402 | 20230814 | 123600 | 6849763450 | 26100 | 26100 | 26100 | 26050 | 452 |
| 403 | 20230814 | 123500 | 6837967300 | 26100 | 26150 | 26150 | 26100 | 1018 |
| 404 | 20230814 | 123400 | 6811395200 | 26150 | 26100 | 26150 | 26100 | 592 |
| 405 | 20230814 | 123300 | 6795941300 | 26150 | 26150 | 26150 | 26150 | 154 |
| 406 | 20230814 | 123200 | 6791914200 | 26200 | 26200 | 26200 | 26200 | 332 |
| 407 | 20230814 | 123100 | 6783215800 | 26250 | 26300 | 26300 | 26250 | 129 |
| 408 | 20230814 | 123000 | 6779829500 | 26300 | 26250 | 26300 | 26250 | 11 |
| 409 | 20230814 | 122900 | 6779540250 | 26250 | 26300 | 26300 | 26250 | 27 |
| 410 | 20230814 | 122800 | 6778830950 | 26300 | 26250 | 26300 | 26200 | 385 |
| 411 | 20230814 | 122700 | 6768724750 | 26300 | 26300 | 26300 | 26200 | 58 |
| 412 | 20230814 | 122600 | 6767203450 | 26300 | 26200 | 26300 | 26200 | 856 |
| 413 | 20230814 | 122500 | 6744745900 | 26200 | 26200 | 26200 | 26100 | 500 |
| 414 | 20230814 | 122400 | 6731693450 | 26150 | 26100 | 26150 | 26100 | 486 |
| 415 | 20230814 | 122300 | 6718985100 | 26100 | 26150 | 26150 | 26100 | 369 |
| 416 | 20230814 | 122200 | 6709353550 | 26150 | 26100 | 26150 | 26100 | 227 |
| 417 | 20230814 | 122100 | 6703420200 | 26100 | 26050 | 26150 | 26050 | 869 |
| 418 | 20230814 | 122000 | 6680770900 | 26100 | 26150 | 26150 | 26050 | 708 |
| 419 | 20230814 | 121900 | 6662303750 | 26100 | 26150 | 26150 | 26100 | 1123 |
| 420 | 20230814 | 121800 | 6632987800 | 26150 | 26100 | 26150 | 26100 | 2270 |
| 421 | 20230814 | 121700 | 6573739050 | 26150 | 26150 | 26150 | 26100 | 616 |
| 422 | 20230814 | 121600 | 6557638550 | 26150 | 26200 | 26200 | 26150 | 947 |
| 423 | 20230814 | 121500 | 6532872550 | 26200 | 26200 | 26200 | 26150 | 47 |
| 424 | 20230814 | 121400 | 6531641800 | 26300 | 26200 | 26300 | 26150 | 465 |
| 425 | 20230814 | 121300 | 6519474350 | 26200 | 26150 | 26250 | 26150 | 555 |
| 426 | 20230814 | 121200 | 6504943950 | 26200 | 26300 | 26300 | 26200 | 1598 |
| 427 | 20230814 | 121100 | 6463044100 | 26300 | 26350 | 26350 | 26300 | 54 |
| 428 | 20230814 | 121000 | 6461622400 | 26350 | 26350 | 26400 | 26300 | 251 |
| 429 | 20230814 | 120900 | 6455006600 | 26400 | 26350 | 26400 | 26350 | 246 |
| 430 | 20230814 | 120800 | 6448517200 | 26400 | 26350 | 26400 | 26350 | 12 |
| 431 | 20230814 | 120700 | 6448200950 | 26400 | 26400 | 26400 | 26400 | 10 |
| 432 | 20230814 | 120600 | 6447936950 | 26400 | 26400 | 26400 | 26400 | 19 |
| 433 | 20230814 | 120500 | 6447435350 | 26400 | 26300 | 26400 | 26300 | 226 |
| 434 | 20230814 | 120400 | 6441471750 | 26400 | 26400 | 26400 | 26400 | 434 |
| 435 | 20230814 | 120300 | 6430014150 | 26400 | 26400 | 26400 | 26400 | 55 |
| 436 | 20230814 | 120200 | 6428562150 | 26400 | 26400 | 26400 | 26400 | 2 |
| 437 | 20230814 | 120100 | 6428509350 | 26400 | 26350 | 26400 | 26350 | 157 |
| 438 | 20230814 | 120000 | 6424369500 | 26350 | 26350 | 26400 | 26250 | 438 |
| 439 | 20230814 | 115900 | 6412864850 | 26400 | 26250 | 26400 | 26250 | 118 |
| 440 | 20230814 | 115800 | 6409764200 | 26250 | 26300 | 26300 | 26250 | 96 |
| 441 | 20230814 | 115700 | 6407239850 | 26300 | 26350 | 26400 | 26300 | 816 |
| 442 | 20230814 | 115600 | 6385747500 | 26400 | 26400 | 26400 | 26400 | 12 |
| 443 | 20230814 | 115500 | 6385430700 | 26300 | 26350 | 26350 | 26300 | 50 |
| 444 | 20230814 | 115400 | 6384114600 | 26300 | 26350 | 26350 | 26300 | 481 |
| 445 | 20230814 | 115300 | 6371456700 | 26350 | 26400 | 26400 | 26350 | 316 |
| 446 | 20230814 | 115200 | 6363125000 | 26400 | 26300 | 26400 | 26300 | 63 |
| 447 | 20230814 | 115100 | 6361464950 | 26250 | 26300 | 26300 | 26250 | 333 |
| 448 | 20230814 | 115000 | 6352710350 | 26300 | 26250 | 26300 | 26250 | 217 |
| 449 | 20230814 | 114900 | 6347012750 | 26250 | 26300 | 26300 | 26250 | 363 |
| 450 | 20230814 | 114800 | 6337465900 | 26300 | 26200 | 26300 | 26200 | 14 |
| 451 | 20230814 | 114700 | 6337098500 | 26200 | 26300 | 26300 | 26200 | 626 |
| 452 | 20230814 | 114600 | 6320694950 | 26300 | 26250 | 26300 | 26250 | 70 |
| 453 | 20230814 | 114500 | 6318856950 | 26250 | 26250 | 26250 | 26200 | 395 |
| 454 | 20230814 | 114400 | 6308499850 | 26250 | 26300 | 26300 | 26250 | 150 |
| 455 | 20230814 | 114300 | 6304561900 | 26250 | 26300 | 26300 | 26250 | 787 |
| 456 | 20230814 | 114200 | 6283884450 | 26300 | 26300 | 26300 | 26250 | 310 |
| 457 | 20230814 | 114100 | 6275742900 | 26400 | 26300 | 26400 | 26300 | 606 |
| 458 | 20230814 | 114000 | 6259804800 | 26300 | 26300 | 26300 | 26300 | 330 |
| 459 | 20230814 | 113900 | 6251125800 | 26300 | 26350 | 26350 | 26300 | 693 |
| 460 | 20230814 | 113800 | 6232885700 | 26400 | 26400 | 26400 | 26400 | 46 |
| 461 | 20230814 | 113700 | 6231671300 | 26400 | 26350 | 26400 | 26350 | 312 |
| 462 | 20230814 | 113600 | 6223449000 | 26400 | 26450 | 26450 | 26400 | 1048 |
| 463 | 20230814 | 113500 | 6195772000 | 26450 | 26450 | 26450 | 26450 | 164 |
| 464 | 20230814 | 113400 | 6191434200 | 26450 | 26450 | 26450 | 26450 | 29 |
| 465 | 20230814 | 113300 | 6190667150 | 26450 | 26450 | 26450 | 26400 | 423 |
| 466 | 20230814 | 113200 | 6179497300 | 26450 | 26500 | 26500 | 26450 | 383 |
| 467 | 20230814 | 113100 | 6169362950 | 26500 | 26500 | 26500 | 26500 | 161 |
| 468 | 20230814 | 113000 | 6165096450 | 26500 | 26600 | 26700 | 26500 | 529 |
| 469 | 20230814 | 112900 | 6151072100 | 26500 | 26600 | 26600 | 26500 | 471 |
| 470 | 20230814 | 112800 | 6138586100 | 26600 | 26550 | 26600 | 26550 | 343 |
| 471 | 20230814 | 112700 | 6129463450 | 26600 | 26600 | 26600 | 26600 | 31 |
| 472 | 20230814 | 112600 | 6128638850 | 26600 | 26550 | 26600 | 26450 | 701 |
| 473 | 20230814 | 112500 | 6110051850 | 26550 | 26600 | 26600 | 26500 | 385 |
| 474 | 20230814 | 112400 | 6099823950 | 26600 | 26550 | 26600 | 26550 | 212 |
| 475 | 20230814 | 112300 | 6094190350 | 26550 | 26500 | 26550 | 26500 | 206 |
| 476 | 20230814 | 112200 | 6088730600 | 26500 | 26500 | 26500 | 26500 | 399 |
| 477 | 20230814 | 112100 | 6078157100 | 26500 | 26500 | 26500 | 26500 | 365 |
| 478 | 20230814 | 112000 | 6068484600 | 26550 | 26500 | 26600 | 26500 | 238 |
| 479 | 20230814 | 111900 | 6062163000 | 26550 | 26500 | 26550 | 26500 | 1022 |
| 480 | 20230814 | 111800 | 6035078900 | 26500 | 26500 | 26550 | 26500 | 492 |
| 481 | 20230814 | 111700 | 6022037600 | 26500 | 26550 | 26600 | 26500 | 181 |
| 482 | 20230814 | 111600 | 6017236150 | 26600 | 26600 | 26750 | 26550 | 1661 |
| 483 | 20230814 | 111500 | 5973124150 | 26800 | 26800 | 26800 | 26800 | 1 |
| 484 | 20230814 | 111400 | 5973097350 | 26850 | 26600 | 26850 | 26550 | 1584 |
| 485 | 20230814 | 111300 | 5930806300 | 26600 | 26700 | 26700 | 26600 | 2927 |
| 486 | 20230814 | 111200 | 5852820350 | 26700 | 26700 | 26700 | 26650 | 5 |
| 487 | 20230814 | 111100 | 5852686900 | 26750 | 26800 | 26800 | 26700 | 65 |
| 488 | 20230814 | 111000 | 5850950150 | 26650 | 26750 | 26800 | 26650 | 262 |
| 489 | 20230814 | 110900 | 5843952400 | 26750 | 26750 | 26950 | 26750 | 736 |
| 490 | 20230814 | 110800 | 5824196600 | 26750 | 26750 | 26850 | 26750 | 373 |
| 491 | 20230814 | 110700 | 5814197400 | 26800 | 26600 | 26800 | 26600 | 749 |
| 492 | 20230814 | 110600 | 5794192050 | 26650 | 26600 | 26650 | 26600 | 473 |
| 493 | 20230814 | 110500 | 5781609750 | 26650 | 26700 | 26700 | 26600 | 513 |
| 494 | 20230814 | 110400 | 5767961000 | 26750 | 26650 | 26800 | 26650 | 747 |
| 495 | 20230814 | 110300 | 5748021800 | 26650 | 26850 | 26850 | 26650 | 5694 |
| 496 | 20230814 | 110200 | 5595996800 | 27000 | 27000 | 27000 | 27000 | 0 |
| 497 | 20230814 | 110100 | 5595996800 | 27000 | 26950 | 27050 | 26800 | 1416 |
| 498 | 20230814 | 110000 | 5557851500 | 26800 | 26800 | 27000 | 26800 | 461 |
| 499 | 20230814 | 105900 | 5545428400 | 26950 | 26850 | 26950 | 26750 | 322 |
| 500 | 20230814 | 105800 | 5536799700 | 26850 | 26800 | 26850 | 26750 | 1232 |
| 501 | 20230814 | 105700 | 5503800550 | 26800 | 26900 | 26900 | 26800 | 1046 |
| 502 | 20230814 | 105600 | 5475767250 | 26900 | 26800 | 27000 | 26750 | 1778 |
| 503 | 20230814 | 105500 | 5428089750 | 27000 | 27000 | 27000 | 27000 | 21 |
| 504 | 20230814 | 105400 | 5427522750 | 26850 | 26800 | 26850 | 26750 | 474 |
| 505 | 20230814 | 105300 | 5414823450 | 26800 | 26850 | 27000 | 26800 | 802 |
| 506 | 20230814 | 105200 | 5393301200 | 26900 | 27100 | 27100 | 26900 | 1339 |
| 507 | 20230814 | 105100 | 5357214200 | 27000 | 27000 | 27100 | 26950 | 428 |
| 508 | 20230814 | 105000 | 5345650000 | 27000 | 27100 | 27150 | 27000 | 1179 |
| 509 | 20230814 | 104900 | 5313684300 | 27050 | 27000 | 27150 | 27000 | 1278 |
| 510 | 20230814 | 104800 | 5279091850 | 27050 | 27000 | 27050 | 27000 | 1018 |
| 511 | 20230814 | 104700 | 5251556950 | 27000 | 26900 | 27000 | 26900 | 1120 |
| 512 | 20230814 | 104600 | 5221324650 | 27000 | 26950 | 27000 | 26850 | 377 |
| 513 | 20230814 | 104500 | 5211166550 | 26950 | 26950 | 26950 | 26950 | 62 |
| 514 | 20230814 | 104400 | 5209495650 | 26950 | 26850 | 26950 | 26750 | 2055 |
| 515 | 20230814 | 104300 | 5154287650 | 26900 | 26900 | 26900 | 26900 | 279 |
| 516 | 20230814 | 104200 | 5146782550 | 26900 | 26900 | 26900 | 26900 | 477 |
| 517 | 20230814 | 104100 | 5133951250 | 26950 | 26850 | 26950 | 26850 | 718 |
| 518 | 20230814 | 104000 | 5114615500 | 26900 | 27000 | 27000 | 26900 | 2088 |
| 519 | 20230814 | 103900 | 5058411900 | 26950 | 27000 | 27050 | 26900 | 2409 |
| 520 | 20230814 | 103800 | 4993435950 | 27000 | 27000 | 27000 | 26950 | 1716 |
| 521 | 20230814 | 103700 | 4947106650 | 27000 | 26950 | 27000 | 26950 | 2235 |
| 522 | 20230814 | 103600 | 4886788150 | 26950 | 26950 | 26950 | 26900 | 233 |
| 523 | 20230814 | 103500 | 4880510000 | 26900 | 26900 | 26900 | 26900 | 376 |
| 524 | 20230814 | 103400 | 4870395600 | 26900 | 26950 | 26950 | 26850 | 768 |
| 525 | 20230814 | 103300 | 4849732800 | 26950 | 26850 | 26950 | 26850 | 1840 |
| 526 | 20230814 | 103200 | 4800232200 | 26850 | 26750 | 26850 | 26750 | 1079 |
| 527 | 20230814 | 103100 | 4771303950 | 26650 | 26600 | 26700 | 26550 | 688 |
| 528 | 20230814 | 103000 | 4752988850 | 26650 | 26700 | 26700 | 26550 | 569 |
| 529 | 20230814 | 102900 | 4737850400 | 26700 | 26650 | 26700 | 26600 | 312 |
| 530 | 20230814 | 102800 | 4729540100 | 26700 | 26650 | 26700 | 26650 | 130 |
| 531 | 20230814 | 102700 | 4726071600 | 26700 | 26650 | 26700 | 26650 | 172 |
| 532 | 20230814 | 102600 | 4721486750 | 26650 | 26600 | 26650 | 26600 | 1313 |
| 533 | 20230814 | 102500 | 4686544250 | 26600 | 26650 | 26650 | 26600 | 246 |
| 534 | 20230814 | 102400 | 4679996400 | 26650 | 26650 | 26650 | 26600 | 171 |
| 535 | 20230814 | 102300 | 4675442750 | 26700 | 26650 | 26700 | 26650 | 897 |
| 536 | 20230814 | 102200 | 4651495350 | 26700 | 26750 | 26750 | 26700 | 1402 |
| 537 | 20230814 | 102100 | 4614051500 | 26750 | 26800 | 26800 | 26750 | 248 |
| 538 | 20230814 | 102000 | 4607415450 | 26750 | 26800 | 26800 | 26750 | 796 |
| 539 | 20230814 | 101900 | 4586090200 | 26750 | 26750 | 26750 | 26750 | 371 |
| 540 | 20230814 | 101800 | 4576165950 | 26700 | 26600 | 26700 | 26600 | 1118 |
| 541 | 20230814 | 101700 | 4546317450 | 26600 | 26650 | 26650 | 26600 | 295 |
| 542 | 20230814 | 101600 | 4538467950 | 26650 | 26600 | 26650 | 26600 | 640 |
| 543 | 20230814 | 101500 | 4521440400 | 26600 | 26600 | 26600 | 26550 | 981 |
| 544 | 20230814 | 101400 | 4495348100 | 26550 | 26600 | 26650 | 26550 | 143 |
| 545 | 20230814 | 101300 | 4491544300 | 26600 | 26650 | 26750 | 26600 | 529 |
| 546 | 20230814 | 101200 | 4477457200 | 26600 | 26700 | 26700 | 26600 | 209 |
| 547 | 20230814 | 101100 | 4471885900 | 26700 | 26750 | 26750 | 26700 | 23 |
| 548 | 20230814 | 101000 | 4471271600 | 26700 | 26700 | 26700 | 26700 | 113 |
| 549 | 20230814 | 100900 | 4468254500 | 26700 | 26750 | 26750 | 26650 | 803 |
| 550 | 20230814 | 100800 | 4446812450 | 26750 | 26750 | 26750 | 26700 | 229 |
| 551 | 20230814 | 100700 | 4440686950 | 26700 | 26700 | 26750 | 26700 | 521 |
| 552 | 20230814 | 100600 | 4426767600 | 26750 | 26600 | 26750 | 26550 | 702 |
| 553 | 20230814 | 100500 | 4408081600 | 26600 | 26700 | 26750 | 26600 | 566 |
| 554 | 20230814 | 100400 | 4393008900 | 26750 | 26800 | 26850 | 26750 | 1336 |
| 555 | 20230814 | 100300 | 4357249050 | 26800 | 26900 | 26900 | 26750 | 281 |
| 556 | 20230814 | 100200 | 4349714700 | 26800 | 26850 | 26900 | 26800 | 2040 |
| 557 | 20230814 | 100100 | 4294920800 | 26850 | 26750 | 26850 | 26750 | 1861 |
| 558 | 20230814 | 100000 | 4245048350 | 26700 | 26650 | 26700 | 26650 | 1114 |
| 559 | 20230814 | 095900 | 4215349900 | 26650 | 26650 | 26650 | 26650 | 429 |
| 560 | 20230814 | 095800 | 4203917050 | 26550 | 26500 | 26550 | 26500 | 116 |
| 561 | 20230814 | 095700 | 4200838750 | 26550 | 26650 | 26700 | 26550 | 861 |
| 562 | 20230814 | 095600 | 4177957200 | 26700 | 26650 | 26700 | 26600 | 146 |
| 563 | 20230814 | 095500 | 4174065650 | 26650 | 26750 | 26750 | 26600 | 3443 |
| 564 | 20230814 | 095400 | 4082316750 | 26700 | 26750 | 26800 | 26700 | 1733 |
| 565 | 20230814 | 095300 | 4035962250 | 26750 | 26700 | 26750 | 26700 | 883 |
| 566 | 20230814 | 095200 | 4012385300 | 26700 | 26650 | 26700 | 26650 | 55 |
| 567 | 20230814 | 095100 | 4010919400 | 26650 | 26650 | 26700 | 26650 | 79 |
| 568 | 20230814 | 095000 | 4008813550 | 26650 | 26700 | 26750 | 26650 | 809 |
| 569 | 20230814 | 094900 | 3987218400 | 26700 | 26700 | 26750 | 26600 | 1952 |
| 570 | 20230814 | 094800 | 3935149450 | 26700 | 26700 | 26700 | 26600 | 966 |
| 571 | 20230814 | 094700 | 3909399950 | 26700 | 26600 | 26750 | 26550 | 3869 |
| 572 | 20230814 | 094600 | 3806222800 | 26550 | 26300 | 26550 | 26250 | 1675 |
| 573 | 20230814 | 094500 | 3762016550 | 26300 | 26250 | 26300 | 26250 | 634 |
| 574 | 20230814 | 094400 | 3745347100 | 26250 | 26250 | 26350 | 26050 | 2215 |
| 575 | 20230814 | 094300 | 3687466500 | 26250 | 26300 | 26450 | 26250 | 980 |
| 576 | 20230814 | 094200 | 3661666900 | 26300 | 26450 | 26500 | 26250 | 705 |
| 577 | 20230814 | 094100 | 3643050300 | 26200 | 26200 | 26550 | 26100 | 4000 |
| 578 | 20230814 | 094000 | 3538347700 | 26200 | 26150 | 26250 | 26150 | 470 |
| 579 | 20230814 | 093900 | 3526014200 | 26150 | 26200 | 26350 | 26150 | 2795 |
| 580 | 20230814 | 093800 | 3452814050 | 26200 | 26300 | 26350 | 26200 | 848 |
| 581 | 20230814 | 093700 | 3430542800 | 26400 | 26350 | 26400 | 26200 | 1115 |
| 582 | 20230814 | 093600 | 3401162900 | 26350 | 26200 | 26400 | 26200 | 240 |
| 583 | 20230814 | 093500 | 3394863350 | 26200 | 26500 | 26500 | 26150 | 2166 |
| 584 | 20230814 | 093400 | 3337972900 | 26500 | 26600 | 26600 | 26500 | 711 |
| 585 | 20230814 | 093300 | 3319111350 | 26600 | 26400 | 26600 | 26200 | 1960 |
| 586 | 20230814 | 093200 | 3267244450 | 26150 | 26600 | 26650 | 26100 | 7382 |
| 587 | 20230814 | 093100 | 3073081400 | 26650 | 26650 | 26700 | 26650 | 1591 |
| 588 | 20230814 | 093000 | 3030679700 | 26650 | 26750 | 26750 | 26650 | 665 |
| 589 | 20230814 | 092900 | 3012909400 | 26750 | 26750 | 26750 | 26650 | 1382 |
| 590 | 20230814 | 092800 | 2975988800 | 26750 | 26750 | 26800 | 26700 | 1087 |
| 591 | 20230814 | 092700 | 2946923500 | 26750 | 26650 | 26750 | 26650 | 1271 |
| 592 | 20230814 | 092600 | 2912960400 | 26750 | 26400 | 26950 | 26400 | 9257 |
| 593 | 20230814 | 092500 | 2664917200 | 26300 | 26250 | 26350 | 26200 | 2939 |
| 594 | 20230814 | 092400 | 2587728100 | 26250 | 26400 | 26400 | 26250 | 2047 |
| 595 | 20230814 | 092300 | 2533853950 | 26400 | 26350 | 26400 | 26350 | 489 |
| 596 | 20230814 | 092200 | 2520952800 | 26350 | 26400 | 26450 | 26350 | 551 |
| 597 | 20230814 | 092100 | 2506416150 | 26400 | 26750 | 26850 | 26400 | 5696 |
| 598 | 20230814 | 092000 | 2355188750 | 26800 | 26700 | 26900 | 26700 | 953 |
| 599 | 20230814 | 091900 | 2329629650 | 26700 | 26950 | 26950 | 26650 | 6147 |
| 600 | 20230814 | 091800 | 2165029950 | 26950 | 26950 | 27050 | 26800 | 7209 |
| 601 | 20230814 | 091700 | 1970953450 | 26950 | 26700 | 26950 | 26600 | 2882 |
| 602 | 20230814 | 091600 | 1893748100 | 26650 | 26700 | 26750 | 26650 | 2588 |
| 603 | 20230814 | 091500 | 1824642500 | 26600 | 26600 | 26650 | 26550 | 1549 |
| 604 | 20230814 | 091400 | 1783426500 | 26600 | 26600 | 26700 | 26600 | 549 |
| 605 | 20230814 | 091300 | 1768813650 | 26600 | 26650 | 26700 | 26500 | 1332 |
| 606 | 20230814 | 091200 | 1733322950 | 26650 | 26550 | 26650 | 26550 | 1050 |
| 607 | 20230814 | 091100 | 1705389150 | 26600 | 26700 | 26700 | 26550 | 3843 |
| 608 | 20230814 | 091000 | 1602971250 | 26650 | 26500 | 26700 | 26400 | 4837 |
| 609 | 20230814 | 090900 | 1474403600 | 26500 | 26300 | 26500 | 26250 | 2414 |
| 610 | 20230814 | 090800 | 1410785000 | 26300 | 26500 | 26500 | 26250 | 3907 |
| 611 | 20230814 | 090700 | 1307484200 | 26500 | 26500 | 26650 | 26450 | 2756 |
| 612 | 20230814 | 090600 | 1234362200 | 26550 | 26600 | 26800 | 26550 | 7353 |
| 613 | 20230814 | 090500 | 1038275100 | 26600 | 26800 | 26950 | 26550 | 5242 |
| 614 | 20230814 | 090400 | 898131400 | 26800 | 26500 | 26850 | 26450 | 3287 |
| 615 | 20230814 | 090300 | 810296050 | 26450 | 26150 | 26500 | 26000 | 6608 |
| 616 | 20230814 | 090200 | 637135900 | 26150 | 26300 | 26350 | 26050 | 4597 |
| 617 | 20230814 | 090100 | 516708700 | 26350 | 26550 | 26550 | 26250 | 5544 |
| 618 | 20230814 | 090000 | 370416950 | 26300 | 26950 | 26950 | 26250 | 13839 |