33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 192400 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 1736 |
| 3 | 20230814 | 192300 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 4 | 20230814 | 192200 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 5 | 20230814 | 192100 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 6 | 20230814 | 192000 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 7 | 20230814 | 191900 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 8 | 20230814 | 191800 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 9 | 20230814 | 191700 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 10 | 20230814 | 191600 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 11 | 20230814 | 191500 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 12 | 20230814 | 191400 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 13 | 20230814 | 191300 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 14 | 20230814 | 191200 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 15 | 20230814 | 191100 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 16 | 20230814 | 191000 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 17 | 20230814 | 190900 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 18 | 20230814 | 190800 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 19 | 20230814 | 190700 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 20 | 20230814 | 190600 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 21 | 20230814 | 190500 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 22 | 20230814 | 190400 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 23 | 20230814 | 190300 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 24 | 20230814 | 190200 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 25 | 20230814 | 190100 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 26 | 20230814 | 190000 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 27 | 20230814 | 185900 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 28 | 20230814 | 185800 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 29 | 20230814 | 185700 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 30 | 20230814 | 185600 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 31 | 20230814 | 185500 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 32 | 20230814 | 185400 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 1736 |
| 33 | 20230814 | 185300 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 34 | 20230814 | 185200 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 35 | 20230814 | 185100 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 36 | 20230814 | 185000 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 37 | 20230814 | 184900 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 38 | 20230814 | 184800 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 39 | 20230814 | 184700 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 40 | 20230814 | 184600 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 41 | 20230814 | 184500 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 42 | 20230814 | 184400 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 43 | 20230814 | 184300 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 44 | 20230814 | 184200 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 45 | 20230814 | 184100 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 46 | 20230814 | 184000 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 47 | 20230814 | 183900 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 48 | 20230814 | 183800 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 49 | 20230814 | 183700 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 50 | 20230814 | 183600 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 51 | 20230814 | 183500 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 52 | 20230814 | 183400 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 53 | 20230814 | 183300 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 54 | 20230814 | 183200 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 55 | 20230814 | 183100 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 56 | 20230814 | 183000 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 57 | 20230814 | 182900 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 58 | 20230814 | 182800 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 59 | 20230814 | 182700 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 60 | 20230814 | 182600 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 61 | 20230814 | 182500 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 62 | 20230814 | 182400 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 1736 |
| 63 | 20230814 | 182300 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 64 | 20230814 | 182200 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 65 | 20230814 | 182100 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 66 | 20230814 | 182000 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 67 | 20230814 | 181900 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 68 | 20230814 | 181800 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 69 | 20230814 | 181700 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 70 | 20230814 | 181600 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 71 | 20230814 | 181500 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 72 | 20230814 | 181400 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 73 | 20230814 | 181300 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 74 | 20230814 | 181200 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 75 | 20230814 | 181100 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 76 | 20230814 | 181000 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 77 | 20230814 | 180900 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 78 | 20230814 | 180800 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 79 | 20230814 | 180700 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 80 | 20230814 | 180600 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 81 | 20230814 | 180500 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 82 | 20230814 | 180400 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 83 | 20230814 | 180300 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 84 | 20230814 | 180200 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 85 | 20230814 | 180100 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 86 | 20230814 | 180000 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 87 | 20230814 | 175900 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 88 | 20230814 | 175800 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 89 | 20230814 | 175700 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 90 | 20230814 | 175600 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 91 | 20230814 | 175500 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 92 | 20230814 | 175400 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 1736 |
| 93 | 20230814 | 175300 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 94 | 20230814 | 175200 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 95 | 20230814 | 175100 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 96 | 20230814 | 175000 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 97 | 20230814 | 174900 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 98 | 20230814 | 174800 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 99 | 20230814 | 174700 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 100 | 20230814 | 174600 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 101 | 20230814 | 174500 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 102 | 20230814 | 174400 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 103 | 20230814 | 174300 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 104 | 20230814 | 174200 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 105 | 20230814 | 174100 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 106 | 20230814 | 174000 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 107 | 20230814 | 173900 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 108 | 20230814 | 173800 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 109 | 20230814 | 173700 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 110 | 20230814 | 173600 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 111 | 20230814 | 173500 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 112 | 20230814 | 173400 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 113 | 20230814 | 173300 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 114 | 20230814 | 173200 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 115 | 20230814 | 173100 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 116 | 20230814 | 173000 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 117 | 20230814 | 172900 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 118 | 20230814 | 172800 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 119 | 20230814 | 172700 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 120 | 20230814 | 172600 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 121 | 20230814 | 172500 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 122 | 20230814 | 172400 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 1736 |
| 123 | 20230814 | 172300 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 124 | 20230814 | 172200 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 125 | 20230814 | 172100 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 126 | 20230814 | 172000 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 127 | 20230814 | 171900 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 128 | 20230814 | 171800 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 129 | 20230814 | 171700 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 130 | 20230814 | 171600 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 131 | 20230814 | 171500 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 132 | 20230814 | 171400 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 133 | 20230814 | 171300 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 134 | 20230814 | 171200 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 135 | 20230814 | 171100 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 136 | 20230814 | 171000 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 137 | 20230814 | 170900 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 138 | 20230814 | 170800 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 139 | 20230814 | 170700 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 140 | 20230814 | 170600 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 141 | 20230814 | 170500 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 142 | 20230814 | 170400 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 143 | 20230814 | 170300 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 144 | 20230814 | 170200 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 145 | 20230814 | 170100 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 146 | 20230814 | 170000 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 147 | 20230814 | 165900 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 148 | 20230814 | 165800 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 149 | 20230814 | 165700 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 150 | 20230814 | 165600 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 151 | 20230814 | 165500 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 152 | 20230814 | 165400 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 1736 |
| 153 | 20230814 | 165300 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 154 | 20230814 | 165200 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 155 | 20230814 | 165100 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 156 | 20230814 | 165000 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 157 | 20230814 | 164900 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 158 | 20230814 | 164800 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 159 | 20230814 | 164700 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 160 | 20230814 | 164600 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 161 | 20230814 | 164500 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 162 | 20230814 | 164400 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 163 | 20230814 | 164300 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 164 | 20230814 | 164200 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 165 | 20230814 | 164100 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 166 | 20230814 | 164000 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 167 | 20230814 | 163900 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 168 | 20230814 | 163800 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 169 | 20230814 | 163700 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 170 | 20230814 | 163600 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 171 | 20230814 | 163500 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 172 | 20230814 | 163400 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 173 | 20230814 | 163300 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 174 | 20230814 | 163200 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 175 | 20230814 | 163100 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 176 | 20230814 | 163000 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 177 | 20230814 | 162900 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 178 | 20230814 | 162800 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 179 | 20230814 | 162700 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 180 | 20230814 | 162600 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 181 | 20230814 | 162500 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 182 | 20230814 | 162400 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 1736 |
| 183 | 20230814 | 162300 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 184 | 20230814 | 162200 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 185 | 20230814 | 162100 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 186 | 20230814 | 162000 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 187 | 20230814 | 161900 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 188 | 20230814 | 161800 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 189 | 20230814 | 161700 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 190 | 20230814 | 161600 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 191 | 20230814 | 161500 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 192 | 20230814 | 161400 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 193 | 20230814 | 161300 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 194 | 20230814 | 161200 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 195 | 20230814 | 161100 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 196 | 20230814 | 161000 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 197 | 20230814 | 160900 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 198 | 20230814 | 160800 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 199 | 20230814 | 160700 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 200 | 20230814 | 160600 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 201 | 20230814 | 160500 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 202 | 20230814 | 160400 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 203 | 20230814 | 160300 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 204 | 20230814 | 160200 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 205 | 20230814 | 160100 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 206 | 20230814 | 160000 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 207 | 20230814 | 155900 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 208 | 20230814 | 155800 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 209 | 20230814 | 155700 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 210 | 20230814 | 155600 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 211 | 20230814 | 155500 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 212 | 20230814 | 155400 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 1736 |
| 213 | 20230814 | 155300 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 214 | 20230814 | 155200 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 215 | 20230814 | 155100 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 216 | 20230814 | 155000 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 217 | 20230814 | 154900 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 218 | 20230814 | 154800 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 219 | 20230814 | 154700 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 220 | 20230814 | 154600 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 221 | 20230814 | 154500 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 222 | 20230814 | 154400 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 223 | 20230814 | 154300 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 224 | 20230814 | 154200 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 225 | 20230814 | 154100 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 226 | 20230814 | 154000 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 227 | 20230814 | 153900 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 228 | 20230814 | 153800 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 229 | 20230814 | 153700 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 230 | 20230814 | 153600 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 231 | 20230814 | 153500 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 232 | 20230814 | 153400 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 233 | 20230814 | 153300 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 234 | 20230814 | 153200 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 235 | 20230814 | 153100 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 0 |
| 236 | 20230814 | 153000 | 5304257350 | 42700 | 42700 | 42700 | 42700 | 1736 |
| 237 | 20230814 | 152900 | 5230130150 | 42800 | 42800 | 42800 | 42800 | 0 |
| 238 | 20230814 | 152800 | 5230130150 | 42800 | 42800 | 42800 | 42800 | 0 |
| 239 | 20230814 | 152700 | 5230130150 | 42800 | 42800 | 42800 | 42800 | 0 |
| 240 | 20230814 | 152600 | 5230130150 | 42800 | 42800 | 42800 | 42800 | 0 |
| 241 | 20230814 | 152500 | 5230130150 | 42800 | 42800 | 42800 | 42800 | 0 |
| 242 | 20230814 | 152400 | 5230130150 | 42800 | 42800 | 42800 | 42800 | 0 |
| 243 | 20230814 | 152300 | 5230130150 | 42800 | 42800 | 42800 | 42800 | 0 |
| 244 | 20230814 | 152200 | 5230130150 | 42800 | 42800 | 42800 | 42800 | 0 |
| 245 | 20230814 | 152100 | 5230130150 | 42800 | 42800 | 42800 | 42800 | 0 |
| 246 | 20230814 | 152000 | 5230130150 | 42800 | 42800 | 42800 | 42800 | 0 |
| 247 | 20230814 | 151900 | 5230130150 | 42800 | 42800 | 42800 | 42600 | 61 |
| 248 | 20230814 | 151800 | 5227524500 | 42650 | 42600 | 42800 | 42500 | 792 |
| 249 | 20230814 | 151700 | 5193770000 | 42600 | 42750 | 42750 | 42600 | 845 |
| 250 | 20230814 | 151600 | 5157738000 | 42750 | 42800 | 42800 | 42750 | 148 |
| 251 | 20230814 | 151500 | 5151410300 | 42800 | 42800 | 42800 | 42750 | 114 |
| 252 | 20230814 | 151400 | 5146535650 | 42750 | 42800 | 42850 | 42750 | 100 |
| 253 | 20230814 | 151300 | 5142257800 | 42800 | 42700 | 42800 | 42700 | 116 |
| 254 | 20230814 | 151200 | 5137298900 | 42750 | 42800 | 42800 | 42750 | 353 |
| 255 | 20230814 | 151100 | 5122206500 | 42800 | 42700 | 42800 | 42700 | 189 |
| 256 | 20230814 | 151000 | 5114131200 | 42750 | 42750 | 42750 | 42700 | 75 |
| 257 | 20230814 | 150900 | 5110927450 | 42700 | 42700 | 42750 | 42700 | 163 |
| 258 | 20230814 | 150800 | 5103967000 | 42750 | 42800 | 42800 | 42700 | 853 |
| 259 | 20230814 | 150700 | 5067536450 | 42750 | 42800 | 42800 | 42750 | 839 |
| 260 | 20230814 | 150600 | 5031649000 | 42850 | 42900 | 42900 | 42850 | 112 |
| 261 | 20230814 | 150500 | 5026848800 | 42900 | 42900 | 42900 | 42800 | 1235 |
| 262 | 20230814 | 150400 | 4973912500 | 42950 | 42900 | 42950 | 42900 | 141 |
| 263 | 20230814 | 150300 | 4967861000 | 42950 | 42900 | 42950 | 42900 | 43 |
| 264 | 20230814 | 150200 | 4966016150 | 42950 | 42950 | 42950 | 42900 | 152 |
| 265 | 20230814 | 150100 | 4959493800 | 43000 | 43000 | 43000 | 42950 | 167 |
| 266 | 20230814 | 150000 | 4952315100 | 42950 | 43000 | 43000 | 42950 | 625 |
| 267 | 20230814 | 145900 | 4925470700 | 43050 | 43000 | 43050 | 43000 | 90 |
| 268 | 20230814 | 145800 | 4921600200 | 43000 | 43000 | 43050 | 43000 | 235 |
| 269 | 20230814 | 145700 | 4911493000 | 43050 | 43000 | 43050 | 43000 | 244 |
| 270 | 20230814 | 145600 | 4901000900 | 42950 | 43000 | 43000 | 42950 | 133 |
| 271 | 20230814 | 145500 | 4895286250 | 43000 | 43000 | 43000 | 43000 | 100 |
| 272 | 20230814 | 145400 | 4890986250 | 43000 | 43000 | 43050 | 43000 | 164 |
| 273 | 20230814 | 145300 | 4883933900 | 43050 | 42950 | 43100 | 42950 | 423 |
| 274 | 20230814 | 145200 | 4865743850 | 43000 | 42900 | 43000 | 42900 | 409 |
| 275 | 20230814 | 145100 | 4848192250 | 42900 | 42900 | 42900 | 42850 | 288 |
| 276 | 20230814 | 145000 | 4835842550 | 42900 | 42800 | 42900 | 42800 | 176 |
| 277 | 20230814 | 144900 | 4828303400 | 42800 | 42800 | 42850 | 42800 | 104 |
| 278 | 20230814 | 144800 | 4823851300 | 42850 | 42800 | 42850 | 42800 | 231 |
| 279 | 20230814 | 144700 | 4813962150 | 42800 | 42800 | 42850 | 42800 | 90 |
| 280 | 20230814 | 144600 | 4810109900 | 42800 | 42850 | 42850 | 42800 | 219 |
| 281 | 20230814 | 144500 | 4800731200 | 42850 | 42850 | 42900 | 42850 | 76 |
| 282 | 20230814 | 144400 | 4797474500 | 42850 | 42850 | 42900 | 42850 | 102 |
| 283 | 20230814 | 144300 | 4793103750 | 42850 | 42900 | 42900 | 42850 | 34 |
| 284 | 20230814 | 144200 | 4791646650 | 42900 | 42800 | 43000 | 42800 | 749 |
| 285 | 20230814 | 144100 | 4759550400 | 42800 | 42850 | 42850 | 42800 | 423 |
| 286 | 20230814 | 144000 | 4741430350 | 42850 | 42900 | 42900 | 42850 | 46 |
| 287 | 20230814 | 143900 | 4739459150 | 42850 | 42850 | 42850 | 42800 | 138 |
| 288 | 20230814 | 143800 | 4733547950 | 42900 | 42900 | 42900 | 42850 | 299 |
| 289 | 20230814 | 143700 | 4720734800 | 42900 | 42850 | 42900 | 42850 | 194 |
| 290 | 20230814 | 143600 | 4712420200 | 42850 | 42850 | 42850 | 42850 | 1013 |
| 291 | 20230814 | 143500 | 4669013150 | 42950 | 42850 | 42950 | 42850 | 117 |
| 292 | 20230814 | 143400 | 4663998850 | 42850 | 42900 | 42900 | 42850 | 79 |
| 293 | 20230814 | 143300 | 4660611900 | 42900 | 42900 | 42900 | 42900 | 44 |
| 294 | 20230814 | 143200 | 4658724300 | 42900 | 42950 | 42950 | 42900 | 89 |
| 295 | 20230814 | 143100 | 4654905950 | 42950 | 42900 | 42950 | 42900 | 71 |
| 296 | 20230814 | 143000 | 4651859500 | 42900 | 42900 | 42950 | 42900 | 100 |
| 297 | 20230814 | 142900 | 4647568950 | 42950 | 42900 | 42950 | 42900 | 157 |
| 298 | 20230814 | 142800 | 4640828350 | 42850 | 42900 | 42900 | 42850 | 58 |
| 299 | 20230814 | 142700 | 4638342650 | 42900 | 42900 | 42950 | 42900 | 90 |
| 300 | 20230814 | 142600 | 4634481600 | 42900 | 42950 | 42950 | 42900 | 302 |
| 301 | 20230814 | 142500 | 4621514150 | 42900 | 42900 | 43000 | 42900 | 49 |
| 302 | 20230814 | 142400 | 4619409900 | 42900 | 43000 | 43000 | 42850 | 165 |
| 303 | 20230814 | 142300 | 4612331900 | 43000 | 43150 | 43150 | 43000 | 92 |
| 304 | 20230814 | 142200 | 4608371350 | 43150 | 43000 | 43150 | 43000 | 456 |
| 305 | 20230814 | 142100 | 4588730600 | 42950 | 43200 | 43200 | 42950 | 310 |
| 306 | 20230814 | 142000 | 4575369600 | 43200 | 43200 | 43200 | 43150 | 298 |
| 307 | 20230814 | 141900 | 4562497900 | 43200 | 42950 | 43200 | 42950 | 656 |
| 308 | 20230814 | 141800 | 4534193650 | 42900 | 42900 | 42950 | 42900 | 110 |
| 309 | 20230814 | 141700 | 4529473400 | 42900 | 42850 | 42900 | 42850 | 660 |
| 310 | 20230814 | 141600 | 4501167400 | 42850 | 42850 | 42850 | 42850 | 119 |
| 311 | 20230814 | 141500 | 4496068250 | 42800 | 42750 | 42850 | 42750 | 106 |
| 312 | 20230814 | 141400 | 4491530350 | 42800 | 42900 | 42900 | 42800 | 606 |
| 313 | 20230814 | 141300 | 4465566400 | 42900 | 42900 | 42900 | 42850 | 163 |
| 314 | 20230814 | 141200 | 4458575700 | 42900 | 42900 | 42900 | 42900 | 40 |
| 315 | 20230814 | 141100 | 4456859700 | 42900 | 42900 | 42900 | 42900 | 0 |
| 316 | 20230814 | 141000 | 4456859700 | 42900 | 42900 | 42900 | 42850 | 72 |
| 317 | 20230814 | 140900 | 4453771400 | 42900 | 42900 | 42900 | 42900 | 6 |
| 318 | 20230814 | 140800 | 4453514000 | 42900 | 42900 | 42900 | 42900 | 91 |
| 319 | 20230814 | 140700 | 4449610100 | 42900 | 42900 | 42900 | 42900 | 52 |
| 320 | 20230814 | 140600 | 4447379300 | 42900 | 42800 | 42900 | 42800 | 221 |
| 321 | 20230814 | 140500 | 4437914200 | 42800 | 42800 | 42800 | 42800 | 0 |
| 322 | 20230814 | 140400 | 4437914200 | 42800 | 42800 | 42800 | 42800 | 10 |
| 323 | 20230814 | 140300 | 4437486200 | 42800 | 42750 | 42800 | 42750 | 633 |
| 324 | 20230814 | 140200 | 4410424400 | 42750 | 42750 | 42750 | 42750 | 44 |
| 325 | 20230814 | 140100 | 4408543400 | 42700 | 42750 | 42750 | 42700 | 298 |
| 326 | 20230814 | 140000 | 4395815600 | 42750 | 42750 | 42750 | 42750 | 89 |
| 327 | 20230814 | 135900 | 4392010850 | 42750 | 42750 | 42750 | 42750 | 86 |
| 328 | 20230814 | 135800 | 4388334350 | 42750 | 42800 | 42800 | 42750 | 393 |
| 329 | 20230814 | 135700 | 4371527400 | 42800 | 42800 | 42850 | 42800 | 227 |
| 330 | 20230814 | 135600 | 4361811200 | 42800 | 42850 | 42850 | 42800 | 33 |
| 331 | 20230814 | 135500 | 4360398750 | 42800 | 42800 | 42800 | 42800 | 0 |
| 332 | 20230814 | 135400 | 4360398750 | 42800 | 42850 | 42850 | 42800 | 28 |
| 333 | 20230814 | 135300 | 4359199450 | 42850 | 42850 | 42850 | 42850 | 70 |
| 334 | 20230814 | 135200 | 4356199950 | 42850 | 42850 | 42850 | 42850 | 20 |
| 335 | 20230814 | 135100 | 4355342950 | 42850 | 42900 | 43000 | 42850 | 74 |
| 336 | 20230814 | 135000 | 4352166850 | 42900 | 42900 | 42900 | 42900 | 158 |
| 337 | 20230814 | 134900 | 4345388650 | 42900 | 42950 | 43000 | 42900 | 175 |
| 338 | 20230814 | 134800 | 4337871900 | 42950 | 43000 | 43000 | 42950 | 329 |
| 339 | 20230814 | 134700 | 4323735850 | 43050 | 43050 | 43100 | 43050 | 243 |
| 340 | 20230814 | 134600 | 4313266600 | 43050 | 43050 | 43050 | 43000 | 27 |
| 341 | 20230814 | 134500 | 4312104950 | 43000 | 42950 | 43000 | 42950 | 66 |
| 342 | 20230814 | 134400 | 4309267050 | 42950 | 42950 | 42950 | 42950 | 163 |
| 343 | 20230814 | 134300 | 4302266200 | 42900 | 42900 | 42900 | 42900 | 0 |
| 344 | 20230814 | 134200 | 4302266200 | 42900 | 42900 | 42900 | 42900 | 0 |
| 345 | 20230814 | 134100 | 4302266200 | 42900 | 42800 | 42900 | 42800 | 237 |
| 346 | 20230814 | 134000 | 4292108900 | 42800 | 42900 | 42900 | 42800 | 220 |
| 347 | 20230814 | 133900 | 4282689300 | 42950 | 42950 | 42950 | 42950 | 6 |
| 348 | 20230814 | 133800 | 4282431600 | 42900 | 42950 | 42950 | 42900 | 65 |
| 349 | 20230814 | 133700 | 4279642400 | 43000 | 42850 | 43000 | 42850 | 166 |
| 350 | 20230814 | 133600 | 4272527800 | 42850 | 42800 | 42850 | 42800 | 38 |
| 351 | 20230814 | 133500 | 4270901150 | 42850 | 42850 | 42850 | 42850 | 23 |
| 352 | 20230814 | 133400 | 4269915600 | 42800 | 42800 | 42800 | 42800 | 0 |
| 353 | 20230814 | 133300 | 4269915600 | 42800 | 42800 | 42800 | 42800 | 23 |
| 354 | 20230814 | 133200 | 4268931200 | 42750 | 42750 | 42800 | 42750 | 228 |
| 355 | 20230814 | 133100 | 4259175900 | 42750 | 42950 | 42950 | 42750 | 359 |
| 356 | 20230814 | 133000 | 4243798050 | 42950 | 42950 | 42950 | 42950 | 12 |
| 357 | 20230814 | 132900 | 4243282650 | 42950 | 42900 | 42950 | 42900 | 57 |
| 358 | 20230814 | 132800 | 4240836850 | 42900 | 42900 | 42900 | 42900 | 44 |
| 359 | 20230814 | 132700 | 4238949250 | 42900 | 42900 | 42900 | 42900 | 115 |
| 360 | 20230814 | 132600 | 4234015750 | 42900 | 42950 | 42950 | 42900 | 137 |
| 361 | 20230814 | 132500 | 4228133050 | 42950 | 42950 | 42950 | 42950 | 0 |
| 362 | 20230814 | 132400 | 4228133050 | 42950 | 42950 | 42950 | 42950 | 0 |
| 363 | 20230814 | 132300 | 4228133050 | 42950 | 43000 | 43000 | 42950 | 65 |
| 364 | 20230814 | 132200 | 4225339250 | 43100 | 43100 | 43100 | 43100 | 7 |
| 365 | 20230814 | 132100 | 4225037550 | 42950 | 42950 | 42950 | 42950 | 192 |
| 366 | 20230814 | 132000 | 4216791150 | 42950 | 42900 | 42950 | 42900 | 25 |
| 367 | 20230814 | 131900 | 4215717950 | 42900 | 42900 | 42900 | 42900 | 9 |
| 368 | 20230814 | 131800 | 4215331850 | 42900 | 42900 | 42900 | 42900 | 0 |
| 369 | 20230814 | 131700 | 4215331850 | 42900 | 42900 | 42900 | 42850 | 44 |
| 370 | 20230814 | 131600 | 4213446200 | 42900 | 42900 | 42900 | 42900 | 150 |
| 371 | 20230814 | 131500 | 4207011200 | 42900 | 42950 | 42950 | 42900 | 153 |
| 372 | 20230814 | 131400 | 4200444900 | 43000 | 43000 | 43000 | 43000 | 1 |
| 373 | 20230814 | 131300 | 4200401900 | 43000 | 43000 | 43000 | 43000 | 120 |
| 374 | 20230814 | 131200 | 4195241900 | 43150 | 43050 | 43150 | 43050 | 71 |
| 375 | 20230814 | 131100 | 4192185250 | 43050 | 43100 | 43100 | 43050 | 191 |
| 376 | 20230814 | 131000 | 4183955500 | 43100 | 43150 | 43150 | 43100 | 93 |
| 377 | 20230814 | 130900 | 4179947150 | 43150 | 43150 | 43250 | 43150 | 70 |
| 378 | 20230814 | 130800 | 4176924650 | 43150 | 43150 | 43250 | 43150 | 180 |
| 379 | 20230814 | 130700 | 4169157350 | 43150 | 43200 | 43300 | 43150 | 252 |
| 380 | 20230814 | 130600 | 4158273600 | 43200 | 43250 | 43300 | 43200 | 86 |
| 381 | 20230814 | 130500 | 4154557950 | 43250 | 43300 | 43350 | 43200 | 587 |
| 382 | 20230814 | 130400 | 4129163350 | 43300 | 43350 | 43350 | 43300 | 76 |
| 383 | 20230814 | 130300 | 4125872500 | 43300 | 43400 | 43400 | 43300 | 565 |
| 384 | 20230814 | 130200 | 4101394150 | 43300 | 43350 | 43450 | 43300 | 299 |
| 385 | 20230814 | 130100 | 4088439200 | 43350 | 43400 | 43450 | 43300 | 256 |
| 386 | 20230814 | 130000 | 4077338000 | 43450 | 43400 | 43450 | 43400 | 192 |
| 387 | 20230814 | 125900 | 4068998450 | 43350 | 43300 | 43350 | 43300 | 275 |
| 388 | 20230814 | 125800 | 4057079850 | 43300 | 43300 | 43300 | 43250 | 112 |
| 389 | 20230814 | 125700 | 4052230600 | 43200 | 43200 | 43250 | 43200 | 183 |
| 390 | 20230814 | 125600 | 4044320800 | 43200 | 43150 | 43200 | 43100 | 48 |
| 391 | 20230814 | 125500 | 4042251250 | 43200 | 43100 | 43200 | 43100 | 28 |
| 392 | 20230814 | 125400 | 4041044250 | 43100 | 43150 | 43150 | 43100 | 108 |
| 393 | 20230814 | 125300 | 4036386300 | 43200 | 43150 | 43200 | 43100 | 351 |
| 394 | 20230814 | 125200 | 4021244350 | 43150 | 43150 | 43150 | 43100 | 619 |
| 395 | 20230814 | 125100 | 3994550550 | 43200 | 43200 | 43200 | 43200 | 0 |
| 396 | 20230814 | 125000 | 3994550550 | 43200 | 43200 | 43200 | 43200 | 50 |
| 397 | 20230814 | 124900 | 3992390550 | 43200 | 43200 | 43200 | 43200 | 51 |
| 398 | 20230814 | 124800 | 3990187350 | 43200 | 43300 | 43300 | 43200 | 238 |
| 399 | 20230814 | 124700 | 3979904500 | 43300 | 43250 | 43300 | 43250 | 22 |
| 400 | 20230814 | 124600 | 3978952500 | 43200 | 43200 | 43200 | 43200 | 761 |
| 401 | 20230814 | 124500 | 3946077300 | 43250 | 43350 | 43350 | 43250 | 493 |
| 402 | 20230814 | 124400 | 3924749950 | 43350 | 43450 | 43450 | 43350 | 122 |
| 403 | 20230814 | 124300 | 3919452300 | 43450 | 43650 | 43650 | 43450 | 1064 |
| 404 | 20230814 | 124200 | 3873136650 | 43650 | 43350 | 43700 | 43350 | 3142 |
| 405 | 20230814 | 124100 | 3736386000 | 43300 | 43400 | 43400 | 43300 | 52 |
| 406 | 20230814 | 124000 | 3734130600 | 43400 | 43300 | 43550 | 43300 | 1399 |
| 407 | 20230814 | 123900 | 3673353050 | 43250 | 43300 | 43400 | 43250 | 3829 |
| 408 | 20230814 | 123800 | 3507200150 | 43300 | 43100 | 43350 | 43100 | 3005 |
| 409 | 20230814 | 123700 | 3377258850 | 43150 | 43100 | 43150 | 42950 | 718 |
| 410 | 20230814 | 123600 | 3346378300 | 43050 | 43100 | 43200 | 43000 | 535 |
| 411 | 20230814 | 123500 | 3323337000 | 43100 | 42900 | 43250 | 42900 | 1092 |
| 412 | 20230814 | 123400 | 3276232550 | 42900 | 42750 | 42900 | 42750 | 335 |
| 413 | 20230814 | 123300 | 3261887150 | 42750 | 42750 | 42750 | 42750 | 165 |
| 414 | 20230814 | 123200 | 3254833400 | 42750 | 42800 | 42800 | 42750 | 391 |
| 415 | 20230814 | 123100 | 3238099250 | 42800 | 42850 | 42900 | 42800 | 125 |
| 416 | 20230814 | 123000 | 3232745650 | 42850 | 42850 | 42850 | 42800 | 102 |
| 417 | 20230814 | 122900 | 3228375000 | 42850 | 42850 | 42850 | 42850 | 57 |
| 418 | 20230814 | 122800 | 3225932550 | 42900 | 42900 | 42900 | 42900 | 2 |
| 419 | 20230814 | 122700 | 3225846750 | 42900 | 42850 | 42900 | 42800 | 64 |
| 420 | 20230814 | 122600 | 3223104750 | 42850 | 42850 | 42850 | 42850 | 53 |
| 421 | 20230814 | 122500 | 3220833700 | 42850 | 42800 | 42850 | 42800 | 164 |
| 422 | 20230814 | 122400 | 3213814150 | 42800 | 42950 | 42950 | 42800 | 474 |
| 423 | 20230814 | 122300 | 3193521000 | 42850 | 42900 | 42900 | 42800 | 779 |
| 424 | 20230814 | 122200 | 3160142100 | 42950 | 42900 | 42950 | 42900 | 248 |
| 425 | 20230814 | 122100 | 3149497100 | 42950 | 43000 | 43100 | 42950 | 587 |
| 426 | 20230814 | 122000 | 3124253150 | 43000 | 42950 | 43050 | 42950 | 614 |
| 427 | 20230814 | 121900 | 3097873800 | 42900 | 42850 | 42950 | 42850 | 586 |
| 428 | 20230814 | 121800 | 3072754150 | 42850 | 42700 | 42850 | 42650 | 785 |
| 429 | 20230814 | 121700 | 3039223200 | 42700 | 42550 | 42700 | 42500 | 804 |
| 430 | 20230814 | 121600 | 3004952250 | 42550 | 42550 | 42600 | 42550 | 58 |
| 431 | 20230814 | 121500 | 3002482550 | 42550 | 42550 | 42600 | 42550 | 33 |
| 432 | 20230814 | 121400 | 3001078200 | 42600 | 42550 | 42600 | 42500 | 274 |
| 433 | 20230814 | 121300 | 2989424850 | 42550 | 42550 | 42600 | 42550 | 108 |
| 434 | 20230814 | 121200 | 2984829200 | 42550 | 42600 | 42600 | 42550 | 1208 |
| 435 | 20230814 | 121100 | 2933370500 | 42650 | 42600 | 42650 | 42600 | 197 |
| 436 | 20230814 | 121000 | 2924978200 | 42550 | 42600 | 42600 | 42550 | 54 |
| 437 | 20230814 | 120900 | 2922680400 | 42600 | 42600 | 42600 | 42600 | 2 |
| 438 | 20230814 | 120800 | 2922595200 | 42600 | 42600 | 42600 | 42600 | 162 |
| 439 | 20230814 | 120700 | 2915694000 | 42550 | 42550 | 42550 | 42550 | 28 |
| 440 | 20230814 | 120600 | 2914502600 | 42600 | 42550 | 42600 | 42550 | 3 |
| 441 | 20230814 | 120500 | 2914374900 | 42550 | 42550 | 42550 | 42550 | 0 |
| 442 | 20230814 | 120400 | 2914374900 | 42550 | 42550 | 42600 | 42550 | 16 |
| 443 | 20230814 | 120300 | 2913694000 | 42500 | 42500 | 42500 | 42500 | 34 |
| 444 | 20230814 | 120200 | 2912249000 | 42550 | 42600 | 42600 | 42550 | 50 |
| 445 | 20230814 | 120100 | 2910120250 | 42500 | 42600 | 42600 | 42500 | 12 |
| 446 | 20230814 | 120000 | 2909610150 | 42500 | 42550 | 42600 | 42500 | 60 |
| 447 | 20230814 | 115900 | 2907057750 | 42550 | 42600 | 42600 | 42550 | 52 |
| 448 | 20230814 | 115800 | 2904844950 | 42600 | 42500 | 42600 | 42450 | 177 |
| 449 | 20230814 | 115700 | 2897321100 | 42450 | 42450 | 42450 | 42450 | 24 |
| 450 | 20230814 | 115600 | 2896302300 | 42450 | 42450 | 42450 | 42450 | 26 |
| 451 | 20230814 | 115500 | 2895198600 | 42450 | 42500 | 42500 | 42450 | 137 |
| 452 | 20230814 | 115400 | 2889382800 | 42500 | 42550 | 42600 | 42500 | 78 |
| 453 | 20230814 | 115300 | 2886067550 | 42550 | 42600 | 42600 | 42550 | 25 |
| 454 | 20230814 | 115200 | 2885003450 | 42650 | 42650 | 42650 | 42650 | 3 |
| 455 | 20230814 | 115100 | 2884875500 | 42650 | 42600 | 42650 | 42600 | 104 |
| 456 | 20230814 | 115000 | 2880445050 | 42600 | 42550 | 42600 | 42550 | 12 |
| 457 | 20230814 | 114900 | 2879933900 | 42700 | 42700 | 42700 | 42500 | 400 |
| 458 | 20230814 | 114800 | 2862889150 | 42700 | 42650 | 42700 | 42650 | 195 |
| 459 | 20230814 | 114700 | 2854563150 | 42700 | 42700 | 42700 | 42700 | 14 |
| 460 | 20230814 | 114600 | 2853965350 | 42700 | 42700 | 42700 | 42700 | 82 |
| 461 | 20230814 | 114500 | 2850463950 | 42650 | 42650 | 42650 | 42650 | 26 |
| 462 | 20230814 | 114400 | 2849355050 | 42650 | 42650 | 42650 | 42650 | 0 |
| 463 | 20230814 | 114300 | 2849355050 | 42650 | 42550 | 42650 | 42550 | 69 |
| 464 | 20230814 | 114200 | 2846419000 | 42500 | 42550 | 42550 | 42500 | 133 |
| 465 | 20230814 | 114100 | 2840765000 | 42550 | 42550 | 42550 | 42500 | 83 |
| 466 | 20230814 | 114000 | 2837237100 | 42500 | 42500 | 42550 | 42500 | 83 |
| 467 | 20230814 | 113900 | 2833707250 | 42550 | 42550 | 42550 | 42500 | 227 |
| 468 | 20230814 | 113800 | 2824058600 | 42550 | 42600 | 42600 | 42550 | 12 |
| 469 | 20230814 | 113700 | 2823547500 | 42600 | 42600 | 42600 | 42600 | 13 |
| 470 | 20230814 | 113600 | 2822993700 | 42550 | 42550 | 42550 | 42550 | 104 |
| 471 | 20230814 | 113500 | 2818568500 | 42600 | 42600 | 42600 | 42600 | 9 |
| 472 | 20230814 | 113400 | 2818185100 | 42550 | 42550 | 42550 | 42550 | 42 |
| 473 | 20230814 | 113300 | 2816398000 | 42550 | 42500 | 42550 | 42500 | 21 |
| 474 | 20230814 | 113200 | 2815504750 | 42550 | 42600 | 42600 | 42550 | 138 |
| 475 | 20230814 | 113100 | 2809627700 | 42600 | 42600 | 42600 | 42600 | 130 |
| 476 | 20230814 | 113000 | 2804089700 | 42650 | 42600 | 42650 | 42600 | 7 |
| 477 | 20230814 | 112900 | 2803791450 | 42700 | 42700 | 42700 | 42700 | 0 |
| 478 | 20230814 | 112800 | 2803791450 | 42700 | 42500 | 42700 | 42400 | 488 |
| 479 | 20230814 | 112700 | 2783065000 | 42500 | 42600 | 42600 | 42500 | 147 |
| 480 | 20230814 | 112600 | 2776815300 | 42600 | 42600 | 42650 | 42600 | 550 |
| 481 | 20230814 | 112500 | 2753384300 | 42500 | 42500 | 42500 | 42500 | 182 |
| 482 | 20230814 | 112400 | 2745649300 | 42500 | 42500 | 42500 | 42500 | 227 |
| 483 | 20230814 | 112300 | 2736001800 | 42500 | 42550 | 42550 | 42500 | 184 |
| 484 | 20230814 | 112200 | 2728175850 | 42550 | 42600 | 42600 | 42550 | 87 |
| 485 | 20230814 | 112100 | 2724471550 | 42600 | 42600 | 42600 | 42550 | 419 |
| 486 | 20230814 | 112000 | 2706641650 | 42600 | 42550 | 42600 | 42550 | 6 |
| 487 | 20230814 | 111900 | 2706386100 | 42600 | 42600 | 42600 | 42600 | 46 |
| 488 | 20230814 | 111800 | 2704426500 | 42500 | 42450 | 42550 | 42450 | 222 |
| 489 | 20230814 | 111700 | 2694985500 | 42450 | 42550 | 42550 | 42400 | 2824 |
| 490 | 20230814 | 111600 | 2574958700 | 42600 | 42600 | 42600 | 42600 | 3 |
| 491 | 20230814 | 111500 | 2574830900 | 42550 | 42600 | 42600 | 42550 | 511 |
| 492 | 20230814 | 111400 | 2553065050 | 42700 | 42700 | 42700 | 42700 | 0 |
| 493 | 20230814 | 111300 | 2553065050 | 42700 | 42550 | 42700 | 42550 | 11 |
| 494 | 20230814 | 111200 | 2552596850 | 42550 | 42600 | 42700 | 42550 | 114 |
| 495 | 20230814 | 111100 | 2547741300 | 42550 | 42600 | 42600 | 42550 | 373 |
| 496 | 20230814 | 111000 | 2531867350 | 42700 | 42800 | 42800 | 42700 | 87 |
| 497 | 20230814 | 110900 | 2528149850 | 42800 | 42800 | 42800 | 42800 | 3 |
| 498 | 20230814 | 110800 | 2528021450 | 42800 | 42700 | 42850 | 42600 | 626 |
| 499 | 20230814 | 110700 | 2501283950 | 42750 | 42800 | 42800 | 42750 | 98 |
| 500 | 20230814 | 110600 | 2497093950 | 42800 | 42550 | 42800 | 42550 | 386 |
| 501 | 20230814 | 110500 | 2480631500 | 42550 | 42600 | 42600 | 42550 | 413 |
| 502 | 20230814 | 110400 | 2463040200 | 42550 | 42650 | 42650 | 42550 | 96 |
| 503 | 20230814 | 110300 | 2458950900 | 42600 | 42700 | 42700 | 42600 | 331 |
| 504 | 20230814 | 110200 | 2444839850 | 42750 | 42850 | 42850 | 42700 | 1157 |
| 505 | 20230814 | 110100 | 2395319750 | 42850 | 42900 | 43050 | 42850 | 470 |
| 506 | 20230814 | 110000 | 2375177200 | 42900 | 43300 | 43300 | 42900 | 128 |
| 507 | 20230814 | 105900 | 2369679600 | 43050 | 43050 | 43050 | 43000 | 77 |
| 508 | 20230814 | 105800 | 2366365350 | 43050 | 42900 | 43300 | 42900 | 372 |
| 509 | 20230814 | 105700 | 2350352050 | 42850 | 42850 | 42850 | 42850 | 34 |
| 510 | 20230814 | 105600 | 2348895150 | 42900 | 43000 | 43000 | 42900 | 140 |
| 511 | 20230814 | 105500 | 2342885850 | 43000 | 42950 | 43000 | 42950 | 137 |
| 512 | 20230814 | 105400 | 2337001150 | 43000 | 43150 | 43150 | 42950 | 1150 |
| 513 | 20230814 | 105300 | 2287445550 | 43250 | 43150 | 43250 | 43050 | 698 |
| 514 | 20230814 | 105200 | 2257312300 | 43150 | 43150 | 43150 | 43150 | 0 |
| 515 | 20230814 | 105100 | 2257312300 | 43150 | 43000 | 43150 | 43000 | 168 |
| 516 | 20230814 | 105000 | 2250068500 | 43050 | 43050 | 43050 | 43050 | 29 |
| 517 | 20230814 | 104900 | 2248820050 | 43050 | 43050 | 43150 | 43050 | 12 |
| 518 | 20230814 | 104800 | 2248303250 | 43050 | 43000 | 43050 | 43000 | 63 |
| 519 | 20230814 | 104700 | 2245593950 | 43000 | 43000 | 43050 | 43000 | 281 |
| 520 | 20230814 | 104600 | 2233505950 | 43000 | 43000 | 43000 | 43000 | 48 |
| 521 | 20230814 | 104500 | 2231441950 | 43050 | 43000 | 43050 | 43000 | 9 |
| 522 | 20230814 | 104400 | 2231054850 | 42950 | 42950 | 42950 | 42950 | 41 |
| 523 | 20230814 | 104300 | 2229293900 | 42900 | 42850 | 42900 | 42850 | 203 |
| 524 | 20230814 | 104200 | 2220587200 | 42850 | 42850 | 42900 | 42850 | 370 |
| 525 | 20230814 | 104100 | 2204732600 | 42900 | 42950 | 42950 | 42900 | 35 |
| 526 | 20230814 | 104000 | 2203230900 | 42950 | 42950 | 42950 | 42950 | 105 |
| 527 | 20230814 | 103900 | 2198721150 | 42950 | 42900 | 42950 | 42900 | 7 |
| 528 | 20230814 | 103800 | 2198420750 | 42950 | 43050 | 43050 | 42950 | 2 |
| 529 | 20230814 | 103700 | 2198334750 | 42950 | 43050 | 43250 | 42950 | 495 |
| 530 | 20230814 | 103600 | 2176997600 | 43200 | 42950 | 43200 | 42850 | 396 |
| 531 | 20230814 | 103500 | 2159987850 | 42850 | 42850 | 42850 | 42850 | 129 |
| 532 | 20230814 | 103400 | 2154460200 | 42850 | 43000 | 43050 | 42800 | 339 |
| 533 | 20230814 | 103300 | 2139913350 | 43000 | 43200 | 43200 | 43000 | 286 |
| 534 | 20230814 | 103200 | 2127590900 | 43200 | 43150 | 43200 | 43150 | 95 |
| 535 | 20230814 | 103100 | 2123487450 | 43150 | 43150 | 43150 | 43150 | 47 |
| 536 | 20230814 | 103000 | 2121459400 | 43150 | 43100 | 43150 | 43100 | 123 |
| 537 | 20230814 | 102900 | 2116157000 | 43100 | 43100 | 43100 | 43100 | 0 |
| 538 | 20230814 | 102800 | 2116157000 | 43100 | 43100 | 43100 | 43100 | 1 |
| 539 | 20230814 | 102700 | 2116113900 | 43000 | 43050 | 43050 | 43000 | 41 |
| 540 | 20230814 | 102600 | 2114349350 | 43000 | 43000 | 43000 | 43000 | 0 |
| 541 | 20230814 | 102500 | 2114349350 | 43000 | 43050 | 43050 | 43000 | 100 |
| 542 | 20230814 | 102400 | 2110047450 | 43050 | 43050 | 43050 | 43050 | 6 |
| 543 | 20230814 | 102300 | 2109789150 | 43050 | 43050 | 43050 | 43050 | 26 |
| 544 | 20230814 | 102200 | 2108669850 | 43000 | 43000 | 43000 | 43000 | 30 |
| 545 | 20230814 | 102100 | 2107379850 | 43000 | 43250 | 43250 | 43000 | 1144 |
| 546 | 20230814 | 102000 | 2058059850 | 43250 | 43150 | 43250 | 43150 | 21 |
| 547 | 20230814 | 101900 | 2057153600 | 43200 | 43200 | 43350 | 43150 | 148 |
| 548 | 20230814 | 101800 | 2050760600 | 43250 | 43350 | 43400 | 43200 | 965 |
| 549 | 20230814 | 101700 | 2008941500 | 43350 | 43350 | 43400 | 43350 | 765 |
| 550 | 20230814 | 101600 | 1975776700 | 43400 | 43100 | 43400 | 43050 | 1585 |
| 551 | 20230814 | 101500 | 1907172000 | 43050 | 43050 | 43050 | 43050 | 0 |
| 552 | 20230814 | 101400 | 1907172000 | 43050 | 43050 | 43050 | 43050 | 132 |
| 553 | 20230814 | 101300 | 1901489400 | 43050 | 43000 | 43050 | 42900 | 111 |
| 554 | 20230814 | 101200 | 1896720300 | 43050 | 43050 | 43050 | 43050 | 3 |
| 555 | 20230814 | 101100 | 1896591150 | 43000 | 43150 | 43150 | 43000 | 205 |
| 556 | 20230814 | 101000 | 1887755450 | 43100 | 43100 | 43100 | 43100 | 14 |
| 557 | 20230814 | 100900 | 1887152050 | 43150 | 43150 | 43200 | 43150 | 71 |
| 558 | 20230814 | 100800 | 1884088150 | 43200 | 43200 | 43200 | 43200 | 40 |
| 559 | 20230814 | 100700 | 1882360150 | 43200 | 42900 | 43200 | 42900 | 594 |
| 560 | 20230814 | 100600 | 1856768700 | 42850 | 42850 | 42850 | 42850 | 320 |
| 561 | 20230814 | 100500 | 1843056700 | 42850 | 42850 | 42850 | 42850 | 10 |
| 562 | 20230814 | 100400 | 1842628200 | 42850 | 42850 | 42850 | 42850 | 9 |
| 563 | 20230814 | 100300 | 1842242550 | 42850 | 42900 | 42900 | 42850 | 390 |
| 564 | 20230814 | 100200 | 1825530100 | 42900 | 42900 | 42900 | 42850 | 142 |
| 565 | 20230814 | 100100 | 1819441900 | 42900 | 42850 | 42900 | 42850 | 615 |
| 566 | 20230814 | 100000 | 1793086250 | 42850 | 42950 | 42950 | 42800 | 136 |
| 567 | 20230814 | 095900 | 1787258250 | 42900 | 42900 | 42950 | 42850 | 525 |
| 568 | 20230814 | 095800 | 1764739250 | 42850 | 42950 | 42950 | 42850 | 269 |
| 569 | 20230814 | 095700 | 1753205900 | 42950 | 43000 | 43000 | 42950 | 1371 |
| 570 | 20230814 | 095600 | 1694283950 | 43000 | 43050 | 43050 | 43000 | 238 |
| 571 | 20230814 | 095500 | 1684049350 | 43100 | 43200 | 43250 | 43100 | 701 |
| 572 | 20230814 | 095400 | 1653812550 | 43200 | 43250 | 43250 | 43200 | 246 |
| 573 | 20230814 | 095300 | 1643173150 | 43300 | 43400 | 43400 | 43300 | 149 |
| 574 | 20230814 | 095200 | 1636713650 | 43400 | 43400 | 43400 | 43400 | 12 |
| 575 | 20230814 | 095100 | 1636192850 | 43400 | 43400 | 43400 | 43400 | 1 |
| 576 | 20230814 | 095000 | 1636149450 | 43250 | 43300 | 43350 | 43250 | 445 |
| 577 | 20230814 | 094900 | 1616884650 | 43350 | 43200 | 43350 | 43100 | 1218 |
| 578 | 20230814 | 094800 | 1564285650 | 43100 | 43000 | 43100 | 43000 | 85 |
| 579 | 20230814 | 094700 | 1560622250 | 43000 | 43000 | 43000 | 43000 | 153 |
| 580 | 20230814 | 094600 | 1554043250 | 42950 | 43000 | 43000 | 42950 | 278 |
| 581 | 20230814 | 094500 | 1542102000 | 43000 | 43000 | 43050 | 43000 | 267 |
| 582 | 20230814 | 094400 | 1530620950 | 43000 | 43000 | 43000 | 43000 | 501 |
| 583 | 20230814 | 094300 | 1509077950 | 43000 | 43050 | 43050 | 42950 | 35 |
| 584 | 20230814 | 094200 | 1507572950 | 43050 | 43050 | 43100 | 42900 | 246 |
| 585 | 20230814 | 094100 | 1496992150 | 43050 | 43200 | 43200 | 43000 | 347 |
| 586 | 20230814 | 094000 | 1482025000 | 43200 | 43200 | 43300 | 43200 | 120 |
| 587 | 20230814 | 093900 | 1476838950 | 43150 | 43200 | 43300 | 43150 | 156 |
| 588 | 20230814 | 093800 | 1470106600 | 43300 | 43200 | 43300 | 43200 | 294 |
| 589 | 20230814 | 093700 | 1457395700 | 43200 | 43200 | 43250 | 43200 | 39 |
| 590 | 20230814 | 093600 | 1455710850 | 43200 | 43250 | 43250 | 43200 | 286 |
| 591 | 20230814 | 093500 | 1443355500 | 43250 | 43200 | 43250 | 43150 | 96 |
| 592 | 20230814 | 093400 | 1439208250 | 43200 | 43450 | 43450 | 43200 | 2114 |
| 593 | 20230814 | 093300 | 1347500850 | 43450 | 43450 | 43550 | 43400 | 932 |
| 594 | 20230814 | 093200 | 1306990050 | 43500 | 43450 | 43500 | 43450 | 113 |
| 595 | 20230814 | 093100 | 1302079950 | 43450 | 43350 | 43450 | 43350 | 1116 |
| 596 | 20230814 | 093000 | 1253627700 | 43400 | 43300 | 43450 | 43250 | 485 |
| 597 | 20230814 | 092900 | 1232597450 | 43300 | 43100 | 43300 | 43100 | 497 |
| 598 | 20230814 | 092800 | 1211119950 | 43100 | 43100 | 43150 | 43050 | 371 |
| 599 | 20230814 | 092700 | 1195133050 | 43100 | 42850 | 43100 | 42850 | 357 |
| 600 | 20230814 | 092600 | 1179791750 | 42750 | 42700 | 42750 | 42700 | 367 |
| 601 | 20230814 | 092500 | 1164114100 | 42700 | 42750 | 42750 | 42700 | 275 |
| 602 | 20230814 | 092400 | 1152358200 | 42750 | 42950 | 42950 | 42750 | 258 |
| 603 | 20230814 | 092300 | 1141319900 | 42950 | 42950 | 42950 | 42950 | 158 |
| 604 | 20230814 | 092200 | 1134533800 | 43000 | 43000 | 43100 | 43000 | 198 |
| 605 | 20230814 | 092100 | 1126016350 | 43050 | 43150 | 43150 | 43000 | 249 |
| 606 | 20230814 | 092000 | 1115283400 | 43150 | 43250 | 43250 | 43150 | 476 |
| 607 | 20230814 | 091900 | 1094702150 | 43250 | 43200 | 43700 | 43200 | 2936 |
| 608 | 20230814 | 091800 | 967478500 | 43400 | 42900 | 43400 | 42900 | 1111 |
| 609 | 20230814 | 091700 | 919594000 | 42950 | 42700 | 43000 | 42550 | 704 |
| 610 | 20230814 | 091600 | 889502900 | 42650 | 42700 | 42700 | 42600 | 656 |
| 611 | 20230814 | 091500 | 861540600 | 42700 | 42850 | 42900 | 42700 | 675 |
| 612 | 20230814 | 091400 | 832633250 | 42850 | 42600 | 42850 | 42600 | 455 |
| 613 | 20230814 | 091300 | 813172050 | 42600 | 42550 | 42600 | 42500 | 396 |
| 614 | 20230814 | 091200 | 796315200 | 42500 | 42450 | 42550 | 42450 | 475 |
| 615 | 20230814 | 091100 | 776128900 | 42450 | 42550 | 42550 | 42400 | 857 |
| 616 | 20230814 | 091000 | 739700700 | 42550 | 42600 | 42800 | 42550 | 1464 |
| 617 | 20230814 | 090900 | 677323350 | 42600 | 42800 | 42800 | 42600 | 669 |
| 618 | 20230814 | 090800 | 648735050 | 42800 | 42500 | 43200 | 42500 | 3095 |
| 619 | 20230814 | 090700 | 516391650 | 42500 | 42200 | 42600 | 42100 | 2478 |
| 620 | 20230814 | 090600 | 411720150 | 42300 | 42350 | 42350 | 42150 | 1093 |
| 621 | 20230814 | 090500 | 365571150 | 42350 | 42500 | 42500 | 42350 | 921 |
| 622 | 20230814 | 090400 | 326511000 | 42500 | 42500 | 42550 | 42500 | 282 |
| 623 | 20230814 | 090300 | 314524450 | 42550 | 42400 | 42750 | 42400 | 1464 |
| 624 | 20230814 | 090200 | 252169350 | 42350 | 42350 | 42400 | 42200 | 1016 |
| 625 | 20230814 | 090100 | 209195150 | 42200 | 42150 | 42200 | 42100 | 526 |
| 626 | 20230814 | 090000 | 187016050 | 42100 | 42500 | 42500 | 42100 | 4311 |