33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 192400 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 1672 |
| 3 | 20230814 | 192300 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 4 | 20230814 | 192200 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 5 | 20230814 | 192100 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 6 | 20230814 | 192000 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 7 | 20230814 | 191900 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 8 | 20230814 | 191800 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 9 | 20230814 | 191700 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 10 | 20230814 | 191600 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 11 | 20230814 | 191500 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 12 | 20230814 | 191400 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 13 | 20230814 | 191300 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 14 | 20230814 | 191200 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 15 | 20230814 | 191100 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 16 | 20230814 | 191000 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 17 | 20230814 | 190900 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 18 | 20230814 | 190800 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 19 | 20230814 | 190700 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 20 | 20230814 | 190600 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 21 | 20230814 | 190500 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 22 | 20230814 | 190400 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 23 | 20230814 | 190300 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 24 | 20230814 | 190200 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 25 | 20230814 | 190100 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 26 | 20230814 | 190000 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 27 | 20230814 | 185900 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 28 | 20230814 | 185800 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 29 | 20230814 | 185700 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 30 | 20230814 | 185600 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 31 | 20230814 | 185500 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 32 | 20230814 | 185400 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 1672 |
| 33 | 20230814 | 185300 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 34 | 20230814 | 185200 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 35 | 20230814 | 185100 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 36 | 20230814 | 185000 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 37 | 20230814 | 184900 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 38 | 20230814 | 184800 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 39 | 20230814 | 184700 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 40 | 20230814 | 184600 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 41 | 20230814 | 184500 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 42 | 20230814 | 184400 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 43 | 20230814 | 184300 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 44 | 20230814 | 184200 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 45 | 20230814 | 184100 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 46 | 20230814 | 184000 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 47 | 20230814 | 183900 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 48 | 20230814 | 183800 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 49 | 20230814 | 183700 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 50 | 20230814 | 183600 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 51 | 20230814 | 183500 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 52 | 20230814 | 183400 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 53 | 20230814 | 183300 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 54 | 20230814 | 183200 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 55 | 20230814 | 183100 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 56 | 20230814 | 183000 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 57 | 20230814 | 182900 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 58 | 20230814 | 182800 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 59 | 20230814 | 182700 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 60 | 20230814 | 182600 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 61 | 20230814 | 182500 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 62 | 20230814 | 182400 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 1672 |
| 63 | 20230814 | 182300 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 64 | 20230814 | 182200 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 65 | 20230814 | 182100 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 66 | 20230814 | 182000 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 67 | 20230814 | 181900 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 68 | 20230814 | 181800 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 69 | 20230814 | 181700 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 70 | 20230814 | 181600 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 71 | 20230814 | 181500 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 72 | 20230814 | 181400 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 73 | 20230814 | 181300 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 74 | 20230814 | 181200 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 75 | 20230814 | 181100 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 76 | 20230814 | 181000 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 77 | 20230814 | 180900 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 78 | 20230814 | 180800 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 79 | 20230814 | 180700 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 80 | 20230814 | 180600 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 81 | 20230814 | 180500 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 82 | 20230814 | 180400 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 83 | 20230814 | 180300 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 84 | 20230814 | 180200 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 85 | 20230814 | 180100 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 86 | 20230814 | 180000 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 87 | 20230814 | 175900 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 88 | 20230814 | 175800 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 89 | 20230814 | 175700 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 90 | 20230814 | 175600 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 91 | 20230814 | 175500 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 92 | 20230814 | 175400 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 1672 |
| 93 | 20230814 | 175300 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 94 | 20230814 | 175200 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 95 | 20230814 | 175100 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 96 | 20230814 | 175000 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 97 | 20230814 | 174900 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 98 | 20230814 | 174800 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 99 | 20230814 | 174700 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 100 | 20230814 | 174600 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 101 | 20230814 | 174500 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 102 | 20230814 | 174400 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 103 | 20230814 | 174300 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 104 | 20230814 | 174200 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 105 | 20230814 | 174100 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 106 | 20230814 | 174000 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 107 | 20230814 | 173900 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 108 | 20230814 | 173800 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 109 | 20230814 | 173700 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 110 | 20230814 | 173600 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 111 | 20230814 | 173500 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 112 | 20230814 | 173400 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 113 | 20230814 | 173300 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 114 | 20230814 | 173200 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 115 | 20230814 | 173100 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 116 | 20230814 | 173000 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 117 | 20230814 | 172900 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 118 | 20230814 | 172800 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 119 | 20230814 | 172700 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 120 | 20230814 | 172600 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 121 | 20230814 | 172500 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 122 | 20230814 | 172400 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 1672 |
| 123 | 20230814 | 172300 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 124 | 20230814 | 172200 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 125 | 20230814 | 172100 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 126 | 20230814 | 172000 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 127 | 20230814 | 171900 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 128 | 20230814 | 171800 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 129 | 20230814 | 171700 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 130 | 20230814 | 171600 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 131 | 20230814 | 171500 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 132 | 20230814 | 171400 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 133 | 20230814 | 171300 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 134 | 20230814 | 171200 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 135 | 20230814 | 171100 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 136 | 20230814 | 171000 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 137 | 20230814 | 170900 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 138 | 20230814 | 170800 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 139 | 20230814 | 170700 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 140 | 20230814 | 170600 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 141 | 20230814 | 170500 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 142 | 20230814 | 170400 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 143 | 20230814 | 170300 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 144 | 20230814 | 170200 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 145 | 20230814 | 170100 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 146 | 20230814 | 170000 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 147 | 20230814 | 165900 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 148 | 20230814 | 165800 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 149 | 20230814 | 165700 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 150 | 20230814 | 165600 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 151 | 20230814 | 165500 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 152 | 20230814 | 165400 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 1672 |
| 153 | 20230814 | 165300 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 154 | 20230814 | 165200 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 155 | 20230814 | 165100 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 156 | 20230814 | 165000 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 157 | 20230814 | 164900 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 158 | 20230814 | 164800 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 159 | 20230814 | 164700 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 160 | 20230814 | 164600 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 161 | 20230814 | 164500 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 162 | 20230814 | 164400 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 163 | 20230814 | 164300 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 164 | 20230814 | 164200 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 165 | 20230814 | 164100 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 166 | 20230814 | 164000 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 167 | 20230814 | 163900 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 168 | 20230814 | 163800 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 169 | 20230814 | 163700 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 170 | 20230814 | 163600 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 171 | 20230814 | 163500 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 172 | 20230814 | 163400 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 173 | 20230814 | 163300 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 174 | 20230814 | 163200 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 175 | 20230814 | 163100 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 176 | 20230814 | 163000 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 177 | 20230814 | 162900 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 178 | 20230814 | 162800 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 179 | 20230814 | 162700 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 180 | 20230814 | 162600 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 181 | 20230814 | 162500 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 182 | 20230814 | 162400 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 1672 |
| 183 | 20230814 | 162300 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 184 | 20230814 | 162200 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 185 | 20230814 | 162100 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 186 | 20230814 | 162000 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 187 | 20230814 | 161900 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 188 | 20230814 | 161800 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 189 | 20230814 | 161700 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 190 | 20230814 | 161600 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 191 | 20230814 | 161500 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 192 | 20230814 | 161400 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 193 | 20230814 | 161300 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 194 | 20230814 | 161200 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 195 | 20230814 | 161100 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 196 | 20230814 | 161000 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 197 | 20230814 | 160900 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 198 | 20230814 | 160800 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 199 | 20230814 | 160700 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 200 | 20230814 | 160600 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 201 | 20230814 | 160500 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 202 | 20230814 | 160400 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 203 | 20230814 | 160300 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 204 | 20230814 | 160200 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 205 | 20230814 | 160100 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 206 | 20230814 | 160000 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 207 | 20230814 | 155900 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 208 | 20230814 | 155800 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 209 | 20230814 | 155700 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 210 | 20230814 | 155600 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 211 | 20230814 | 155500 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 212 | 20230814 | 155400 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 1672 |
| 213 | 20230814 | 155300 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 214 | 20230814 | 155200 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 215 | 20230814 | 155100 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 216 | 20230814 | 155000 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 217 | 20230814 | 154900 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 218 | 20230814 | 154800 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 219 | 20230814 | 154700 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 220 | 20230814 | 154600 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 221 | 20230814 | 154500 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 222 | 20230814 | 154400 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 223 | 20230814 | 154300 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 224 | 20230814 | 154200 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 225 | 20230814 | 154100 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 226 | 20230814 | 154000 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 227 | 20230814 | 153900 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 228 | 20230814 | 153800 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 229 | 20230814 | 153700 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 230 | 20230814 | 153600 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 231 | 20230814 | 153500 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 232 | 20230814 | 153400 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 233 | 20230814 | 153300 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 234 | 20230814 | 153200 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 235 | 20230814 | 153100 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 236 | 20230814 | 153000 | 2361306400 | 25150 | 25150 | 25150 | 25150 | 1672 |
| 237 | 20230814 | 152900 | 2319255600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 238 | 20230814 | 152800 | 2319255600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 239 | 20230814 | 152700 | 2319255600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 240 | 20230814 | 152600 | 2319255600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 241 | 20230814 | 152500 | 2319255600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 242 | 20230814 | 152400 | 2319255600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 243 | 20230814 | 152300 | 2319255600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 244 | 20230814 | 152200 | 2319255600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 245 | 20230814 | 152100 | 2319255600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 246 | 20230814 | 152000 | 2319255600 | 25150 | 25150 | 25150 | 25150 | 0 |
| 247 | 20230814 | 151900 | 2319255600 | 25150 | 25200 | 25300 | 25150 | 652 |
| 248 | 20230814 | 151800 | 2302823650 | 25250 | 25250 | 25250 | 25250 | 17 |
| 249 | 20230814 | 151700 | 2302394400 | 25200 | 25200 | 25250 | 25200 | 472 |
| 250 | 20230814 | 151600 | 2290496300 | 25200 | 25200 | 25250 | 25200 | 61 |
| 251 | 20230814 | 151500 | 2288957550 | 25250 | 25250 | 25250 | 25250 | 209 |
| 252 | 20230814 | 151400 | 2283680300 | 25250 | 25250 | 25300 | 25250 | 931 |
| 253 | 20230814 | 151300 | 2260172200 | 25250 | 25250 | 25250 | 25250 | 31 |
| 254 | 20230814 | 151200 | 2259389450 | 25300 | 25250 | 25300 | 25250 | 389 |
| 255 | 20230814 | 151100 | 2249554700 | 25300 | 25300 | 25300 | 25300 | 0 |
| 256 | 20230814 | 151000 | 2249554700 | 25300 | 25300 | 25300 | 25250 | 64 |
| 257 | 20230814 | 150900 | 2247935600 | 25300 | 25300 | 25300 | 25300 | 485 |
| 258 | 20230814 | 150800 | 2235665100 | 25300 | 25300 | 25300 | 25300 | 110 |
| 259 | 20230814 | 150700 | 2232882100 | 25300 | 25300 | 25300 | 25300 | 242 |
| 260 | 20230814 | 150600 | 2226759500 | 25300 | 25300 | 25300 | 25300 | 0 |
| 261 | 20230814 | 150500 | 2226759500 | 25300 | 25300 | 25300 | 25250 | 236 |
| 262 | 20230814 | 150400 | 2220788800 | 25250 | 25300 | 25300 | 25250 | 152 |
| 263 | 20230814 | 150300 | 2216943450 | 25300 | 25300 | 25300 | 25250 | 24 |
| 264 | 20230814 | 150200 | 2216336450 | 25250 | 25300 | 25300 | 25250 | 155 |
| 265 | 20230814 | 150100 | 2212422300 | 25300 | 25300 | 25300 | 25300 | 22 |
| 266 | 20230814 | 150000 | 2211865700 | 25300 | 25300 | 25300 | 25300 | 83 |
| 267 | 20230814 | 145900 | 2209765800 | 25300 | 25300 | 25300 | 25300 | 0 |
| 268 | 20230814 | 145800 | 2209765800 | 25300 | 25300 | 25300 | 25300 | 12 |
| 269 | 20230814 | 145700 | 2209462200 | 25250 | 25300 | 25300 | 25250 | 11 |
| 270 | 20230814 | 145600 | 2209184400 | 25250 | 25300 | 25300 | 25250 | 9 |
| 271 | 20230814 | 145500 | 2208956900 | 25300 | 25300 | 25300 | 25300 | 2 |
| 272 | 20230814 | 145400 | 2208906300 | 25250 | 25250 | 25250 | 25250 | 0 |
| 273 | 20230814 | 145300 | 2208906300 | 25250 | 25300 | 25300 | 25250 | 131 |
| 274 | 20230814 | 145200 | 2205598450 | 25300 | 25300 | 25300 | 25300 | 65 |
| 275 | 20230814 | 145100 | 2203953950 | 25300 | 25300 | 25300 | 25300 | 172 |
| 276 | 20230814 | 145000 | 2199602350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 277 | 20230814 | 144900 | 2199602350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 278 | 20230814 | 144800 | 2199602350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 279 | 20230814 | 144700 | 2199602350 | 25300 | 25300 | 25300 | 25300 | 0 |
| 280 | 20230814 | 144600 | 2199602350 | 25300 | 25300 | 25300 | 25300 | 88 |
| 281 | 20230814 | 144500 | 2197375950 | 25300 | 25300 | 25300 | 25300 | 672 |
| 282 | 20230814 | 144400 | 2180374350 | 25300 | 25350 | 25350 | 25300 | 31 |
| 283 | 20230814 | 144300 | 2179590000 | 25350 | 25350 | 25350 | 25350 | 68 |
| 284 | 20230814 | 144200 | 2177866200 | 25350 | 25300 | 25350 | 25300 | 374 |
| 285 | 20230814 | 144100 | 2168403950 | 25350 | 25350 | 25350 | 25350 | 0 |
| 286 | 20230814 | 144000 | 2168403950 | 25350 | 25350 | 25350 | 25350 | 202 |
| 287 | 20230814 | 143900 | 2163283250 | 25350 | 25350 | 25350 | 25350 | 93 |
| 288 | 20230814 | 143800 | 2160925700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 289 | 20230814 | 143700 | 2160925700 | 25350 | 25300 | 25350 | 25300 | 48 |
| 290 | 20230814 | 143600 | 2159710800 | 25350 | 25300 | 25350 | 25300 | 75 |
| 291 | 20230814 | 143500 | 2157812300 | 25300 | 25300 | 25300 | 25300 | 0 |
| 292 | 20230814 | 143400 | 2157812300 | 25300 | 25300 | 25300 | 25300 | 1 |
| 293 | 20230814 | 143300 | 2157787000 | 25350 | 25350 | 25350 | 25350 | 55 |
| 294 | 20230814 | 143200 | 2156392750 | 25300 | 25300 | 25300 | 25300 | 101 |
| 295 | 20230814 | 143100 | 2153837450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 296 | 20230814 | 143000 | 2153837450 | 25300 | 25300 | 25300 | 25300 | 4 |
| 297 | 20230814 | 142900 | 2153736250 | 25300 | 25300 | 25300 | 25300 | 0 |
| 298 | 20230814 | 142800 | 2153736250 | 25300 | 25300 | 25300 | 25300 | 101 |
| 299 | 20230814 | 142700 | 2151180950 | 25450 | 25450 | 25450 | 25450 | 1 |
| 300 | 20230814 | 142600 | 2151155500 | 25500 | 25300 | 25500 | 25300 | 6 |
| 301 | 20230814 | 142500 | 2151002700 | 25300 | 25350 | 25350 | 25300 | 180 |
| 302 | 20230814 | 142400 | 2146447700 | 25350 | 25350 | 25350 | 25350 | 100 |
| 303 | 20230814 | 142300 | 2143912700 | 25350 | 25350 | 25350 | 25350 | 0 |
| 304 | 20230814 | 142200 | 2143912700 | 25350 | 25400 | 25400 | 25350 | 456 |
| 305 | 20230814 | 142100 | 2132351200 | 25400 | 25400 | 25400 | 25400 | 18 |
| 306 | 20230814 | 142000 | 2131894000 | 25400 | 25450 | 25450 | 25400 | 81 |
| 307 | 20230814 | 141900 | 2129834100 | 25450 | 25450 | 25450 | 25450 | 5 |
| 308 | 20230814 | 141800 | 2129706850 | 25400 | 25400 | 25400 | 25400 | 1 |
| 309 | 20230814 | 141700 | 2129681450 | 25400 | 25400 | 25400 | 25350 | 240 |
| 310 | 20230814 | 141600 | 2123585700 | 25400 | 25400 | 25400 | 25400 | 535 |
| 311 | 20230814 | 141500 | 2109996700 | 25450 | 25450 | 25450 | 25450 | 568 |
| 312 | 20230814 | 141400 | 2095541100 | 25450 | 25450 | 25450 | 25450 | 0 |
| 313 | 20230814 | 141300 | 2095541100 | 25450 | 25450 | 25450 | 25450 | 2 |
| 314 | 20230814 | 141200 | 2095490200 | 25450 | 25450 | 25450 | 25450 | 0 |
| 315 | 20230814 | 141100 | 2095490200 | 25450 | 25500 | 25500 | 25450 | 11 |
| 316 | 20230814 | 141000 | 2095210150 | 25500 | 25500 | 25500 | 25500 | 180 |
| 317 | 20230814 | 140900 | 2090620150 | 25500 | 25500 | 25500 | 25450 | 47 |
| 318 | 20230814 | 140800 | 2089423200 | 25500 | 25500 | 25550 | 25500 | 132 |
| 319 | 20230814 | 140700 | 2086057000 | 25550 | 25550 | 25550 | 25550 | 121 |
| 320 | 20230814 | 140600 | 2082965450 | 25650 | 25600 | 25650 | 25550 | 12 |
| 321 | 20230814 | 140500 | 2082658650 | 25650 | 25750 | 25750 | 25650 | 750 |
| 322 | 20230814 | 140400 | 2063384700 | 25750 | 25750 | 25750 | 25700 | 188 |
| 323 | 20230814 | 140300 | 2058545250 | 25750 | 25800 | 25800 | 25750 | 711 |
| 324 | 20230814 | 140200 | 2040219650 | 25800 | 25800 | 25800 | 25700 | 210 |
| 325 | 20230814 | 140100 | 2034805850 | 25800 | 25700 | 25800 | 25700 | 3599 |
| 326 | 20230814 | 140000 | 1942129900 | 25650 | 25600 | 25700 | 25600 | 1224 |
| 327 | 20230814 | 135900 | 1910758850 | 25650 | 25600 | 25650 | 25600 | 765 |
| 328 | 20230814 | 135800 | 1891165000 | 25600 | 25600 | 25600 | 25550 | 431 |
| 329 | 20230814 | 135700 | 1880139700 | 25600 | 25600 | 25600 | 25550 | 452 |
| 330 | 20230814 | 135600 | 1868568850 | 25600 | 25600 | 25650 | 25600 | 1014 |
| 331 | 20230814 | 135500 | 1842602600 | 25600 | 25550 | 25600 | 25550 | 592 |
| 332 | 20230814 | 135400 | 1827461000 | 25550 | 25550 | 25550 | 25500 | 203 |
| 333 | 20230814 | 135300 | 1822277200 | 25500 | 25500 | 25550 | 25450 | 385 |
| 334 | 20230814 | 135200 | 1812453300 | 25500 | 25450 | 25500 | 25450 | 1106 |
| 335 | 20230814 | 135100 | 1784284650 | 25450 | 25400 | 25450 | 25350 | 613 |
| 336 | 20230814 | 135000 | 1768704750 | 25400 | 25400 | 25400 | 25350 | 756 |
| 337 | 20230814 | 134900 | 1749526100 | 25400 | 25350 | 25400 | 25300 | 1280 |
| 338 | 20230814 | 134800 | 1717054950 | 25300 | 25250 | 25300 | 25200 | 845 |
| 339 | 20230814 | 134700 | 1695709700 | 25250 | 25200 | 25250 | 25200 | 76 |
| 340 | 20230814 | 134600 | 1693791850 | 25200 | 25200 | 25250 | 25200 | 65 |
| 341 | 20230814 | 134500 | 1692152350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 342 | 20230814 | 134400 | 1692152350 | 25200 | 25200 | 25200 | 25200 | 0 |
| 343 | 20230814 | 134300 | 1692152350 | 25200 | 25200 | 25200 | 25200 | 110 |
| 344 | 20230814 | 134200 | 1689380350 | 25100 | 25100 | 25100 | 25100 | 10 |
| 345 | 20230814 | 134100 | 1689129350 | 25100 | 25250 | 25250 | 25100 | 160 |
| 346 | 20230814 | 134000 | 1685101350 | 25250 | 25250 | 25250 | 25100 | 375 |
| 347 | 20230814 | 133900 | 1675671150 | 25100 | 25100 | 25100 | 25100 | 0 |
| 348 | 20230814 | 133800 | 1675671150 | 25100 | 25100 | 25100 | 25100 | 0 |
| 349 | 20230814 | 133700 | 1675671150 | 25100 | 25100 | 25100 | 25100 | 0 |
| 350 | 20230814 | 133600 | 1675671150 | 25100 | 25100 | 25100 | 25100 | 0 |
| 351 | 20230814 | 133500 | 1675671150 | 25100 | 25100 | 25100 | 25100 | 19 |
| 352 | 20230814 | 133400 | 1675194250 | 25100 | 25100 | 25100 | 25100 | 0 |
| 353 | 20230814 | 133300 | 1675194250 | 25100 | 25100 | 25100 | 25100 | 389 |
| 354 | 20230814 | 133200 | 1665430350 | 25250 | 25250 | 25250 | 25250 | 0 |
| 355 | 20230814 | 133100 | 1665430350 | 25250 | 25250 | 25250 | 25250 | 10 |
| 356 | 20230814 | 133000 | 1665177850 | 25250 | 25250 | 25250 | 25250 | 0 |
| 357 | 20230814 | 132900 | 1665177850 | 25250 | 25100 | 25250 | 25100 | 7 |
| 358 | 20230814 | 132800 | 1665001400 | 25100 | 25100 | 25100 | 25100 | 19 |
| 359 | 20230814 | 132700 | 1664524500 | 25100 | 25100 | 25100 | 25100 | 159 |
| 360 | 20230814 | 132600 | 1660533600 | 25100 | 25100 | 25350 | 25100 | 1026 |
| 361 | 20230814 | 132500 | 1634702000 | 25150 | 25200 | 25200 | 25150 | 245 |
| 362 | 20230814 | 132400 | 1628533000 | 25150 | 25150 | 25150 | 25150 | 10 |
| 363 | 20230814 | 132300 | 1628281500 | 25150 | 25150 | 25200 | 25150 | 180 |
| 364 | 20230814 | 132200 | 1623747150 | 25200 | 25150 | 25200 | 25150 | 28 |
| 365 | 20230814 | 132100 | 1623041950 | 25150 | 25200 | 25200 | 25150 | 34 |
| 366 | 20230814 | 132000 | 1622185350 | 25200 | 25150 | 25200 | 25150 | 185 |
| 367 | 20230814 | 131900 | 1617532550 | 25100 | 25100 | 25100 | 25100 | 4 |
| 368 | 20230814 | 131800 | 1617432150 | 25100 | 25050 | 25100 | 25050 | 74 |
| 369 | 20230814 | 131700 | 1615575450 | 25050 | 25050 | 25050 | 25050 | 0 |
| 370 | 20230814 | 131600 | 1615575450 | 25050 | 25050 | 25050 | 25050 | 13 |
| 371 | 20230814 | 131500 | 1615249800 | 25050 | 25100 | 25100 | 25050 | 937 |
| 372 | 20230814 | 131400 | 1591771600 | 25100 | 25050 | 25100 | 25050 | 211 |
| 373 | 20230814 | 131300 | 1586475550 | 25050 | 25100 | 25100 | 25050 | 88 |
| 374 | 20230814 | 131200 | 1584267400 | 25050 | 25100 | 25100 | 25050 | 410 |
| 375 | 20230814 | 131100 | 1573977250 | 25100 | 25100 | 25100 | 25100 | 14 |
| 376 | 20230814 | 131000 | 1573625850 | 25100 | 25100 | 25100 | 25100 | 59 |
| 377 | 20230814 | 130900 | 1572144950 | 25100 | 25100 | 25100 | 25100 | 0 |
| 378 | 20230814 | 130800 | 1572144950 | 25100 | 25100 | 25100 | 25100 | 2 |
| 379 | 20230814 | 130700 | 1572094750 | 25150 | 25150 | 25150 | 25150 | 0 |
| 380 | 20230814 | 130600 | 1572094750 | 25150 | 25100 | 25150 | 25100 | 13 |
| 381 | 20230814 | 130500 | 1571767950 | 25150 | 25100 | 25150 | 25100 | 29 |
| 382 | 20230814 | 130400 | 1571038800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 383 | 20230814 | 130300 | 1571038800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 384 | 20230814 | 130200 | 1571038800 | 25150 | 25150 | 25150 | 25150 | 7 |
| 385 | 20230814 | 130100 | 1570862750 | 25150 | 25150 | 25150 | 25150 | 3 |
| 386 | 20230814 | 130000 | 1570787300 | 25150 | 25150 | 25150 | 25150 | 99 |
| 387 | 20230814 | 125900 | 1568297450 | 25100 | 25100 | 25100 | 25100 | 15 |
| 388 | 20230814 | 125800 | 1567920950 | 25100 | 25100 | 25100 | 25100 | 0 |
| 389 | 20230814 | 125700 | 1567920950 | 25100 | 25100 | 25100 | 25100 | 13 |
| 390 | 20230814 | 125600 | 1567594650 | 25100 | 25100 | 25100 | 25100 | 30 |
| 391 | 20230814 | 125500 | 1566841650 | 25100 | 25050 | 25100 | 25050 | 5 |
| 392 | 20230814 | 125400 | 1566716250 | 25200 | 25150 | 25200 | 25050 | 4064 |
| 393 | 20230814 | 125300 | 1464731950 | 25150 | 25200 | 25200 | 25150 | 262 |
| 394 | 20230814 | 125200 | 1458141100 | 25150 | 25150 | 25150 | 25150 | 24 |
| 395 | 20230814 | 125100 | 1457537500 | 25200 | 25200 | 25200 | 25200 | 5 |
| 396 | 20230814 | 125000 | 1457411500 | 25200 | 25200 | 25200 | 25200 | 151 |
| 397 | 20230814 | 124900 | 1453606300 | 25200 | 25200 | 25200 | 25200 | 1 |
| 398 | 20230814 | 124800 | 1453581100 | 25200 | 25200 | 25200 | 25200 | 300 |
| 399 | 20230814 | 124700 | 1446021100 | 25200 | 25200 | 25200 | 25200 | 24 |
| 400 | 20230814 | 124600 | 1445416300 | 25200 | 25150 | 25200 | 25150 | 250 |
| 401 | 20230814 | 124500 | 1439118800 | 25150 | 25150 | 25150 | 25150 | 1 |
| 402 | 20230814 | 124400 | 1439093650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 403 | 20230814 | 124300 | 1439093650 | 25150 | 25150 | 25150 | 25150 | 0 |
| 404 | 20230814 | 124200 | 1439093650 | 25150 | 25150 | 25150 | 25150 | 361 |
| 405 | 20230814 | 124100 | 1430014500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 406 | 20230814 | 124000 | 1430014500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 407 | 20230814 | 123900 | 1430014500 | 25200 | 25200 | 25200 | 25200 | 4 |
| 408 | 20230814 | 123800 | 1429913700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 409 | 20230814 | 123700 | 1429913700 | 25200 | 25200 | 25200 | 25200 | 1 |
| 410 | 20230814 | 123600 | 1429888500 | 25200 | 25200 | 25200 | 25200 | 0 |
| 411 | 20230814 | 123500 | 1429888500 | 25200 | 25150 | 25200 | 25150 | 9 |
| 412 | 20230814 | 123400 | 1429661750 | 25200 | 25200 | 25200 | 25200 | 1 |
| 413 | 20230814 | 123300 | 1429636550 | 25200 | 25200 | 25200 | 25200 | 1 |
| 414 | 20230814 | 123200 | 1429611350 | 25200 | 25200 | 25200 | 25200 | 17 |
| 415 | 20230814 | 123100 | 1429182950 | 25200 | 25200 | 25200 | 25200 | 58 |
| 416 | 20230814 | 123000 | 1427721350 | 25200 | 25200 | 25200 | 25200 | 26 |
| 417 | 20230814 | 122900 | 1427066150 | 25200 | 25200 | 25200 | 25200 | 1 |
| 418 | 20230814 | 122800 | 1427040950 | 25200 | 25200 | 25200 | 25200 | 8 |
| 419 | 20230814 | 122700 | 1426839350 | 25150 | 25150 | 25200 | 25150 | 150 |
| 420 | 20230814 | 122600 | 1423066700 | 25150 | 25200 | 25200 | 25150 | 26 |
| 421 | 20230814 | 122500 | 1422412150 | 25200 | 25200 | 25200 | 25200 | 51 |
| 422 | 20230814 | 122400 | 1421126950 | 25200 | 25200 | 25200 | 25200 | 39 |
| 423 | 20230814 | 122300 | 1420144150 | 25150 | 25150 | 25150 | 25150 | 12 |
| 424 | 20230814 | 122200 | 1419842350 | 25150 | 25150 | 25150 | 25150 | 754 |
| 425 | 20230814 | 122100 | 1400879250 | 25150 | 25150 | 25150 | 25150 | 535 |
| 426 | 20230814 | 122000 | 1387424000 | 25100 | 25150 | 25150 | 25100 | 110 |
| 427 | 20230814 | 121900 | 1384658000 | 25100 | 25100 | 25150 | 25100 | 221 |
| 428 | 20230814 | 121800 | 1379108700 | 25100 | 25100 | 25100 | 25100 | 401 |
| 429 | 20230814 | 121700 | 1369043600 | 25100 | 25100 | 25100 | 25100 | 1 |
| 430 | 20230814 | 121600 | 1369018500 | 25100 | 25100 | 25100 | 25100 | 0 |
| 431 | 20230814 | 121500 | 1369018500 | 25100 | 25100 | 25100 | 25100 | 369 |
| 432 | 20230814 | 121400 | 1359756600 | 25100 | 25100 | 25100 | 25100 | 90 |
| 433 | 20230814 | 121300 | 1357497600 | 25100 | 25100 | 25100 | 25100 | 20 |
| 434 | 20230814 | 121200 | 1356995600 | 25150 | 25150 | 25150 | 25150 | 2 |
| 435 | 20230814 | 121100 | 1356945300 | 25150 | 25150 | 25150 | 25150 | 1 |
| 436 | 20230814 | 121000 | 1356920150 | 25150 | 25150 | 25150 | 25150 | 327 |
| 437 | 20230814 | 120900 | 1348696100 | 25150 | 25150 | 25150 | 25150 | 14 |
| 438 | 20230814 | 120800 | 1348344000 | 25150 | 25150 | 25150 | 25150 | 11 |
| 439 | 20230814 | 120700 | 1348067350 | 25150 | 25150 | 25150 | 25150 | 38 |
| 440 | 20230814 | 120600 | 1347111650 | 25150 | 25150 | 25150 | 25150 | 467 |
| 441 | 20230814 | 120500 | 1335366600 | 25150 | 25150 | 25150 | 25150 | 1 |
| 442 | 20230814 | 120400 | 1335341450 | 25150 | 25150 | 25150 | 25150 | 0 |
| 443 | 20230814 | 120300 | 1335341450 | 25150 | 25150 | 25150 | 25150 | 1 |
| 444 | 20230814 | 120200 | 1335316300 | 25200 | 25250 | 25250 | 25200 | 643 |
| 445 | 20230814 | 120100 | 1319112550 | 25200 | 25250 | 25250 | 25200 | 3 |
| 446 | 20230814 | 120000 | 1319036900 | 25200 | 25200 | 25200 | 25200 | 0 |
| 447 | 20230814 | 115900 | 1319036900 | 25200 | 25200 | 25200 | 25200 | 0 |
| 448 | 20230814 | 115800 | 1319036900 | 25200 | 25200 | 25200 | 25200 | 100 |
| 449 | 20230814 | 115700 | 1316516900 | 25200 | 25200 | 25200 | 25200 | 4 |
| 450 | 20230814 | 115600 | 1316416100 | 25200 | 25200 | 25200 | 25200 | 23 |
| 451 | 20230814 | 115500 | 1315836500 | 25200 | 25250 | 25250 | 25200 | 136 |
| 452 | 20230814 | 115400 | 1312408950 | 25250 | 25250 | 25250 | 25250 | 96 |
| 453 | 20230814 | 115300 | 1309984950 | 25250 | 25250 | 25250 | 25250 | 12 |
| 454 | 20230814 | 115200 | 1309681950 | 25250 | 25250 | 25250 | 25250 | 0 |
| 455 | 20230814 | 115100 | 1309681950 | 25250 | 25250 | 25250 | 25250 | 0 |
| 456 | 20230814 | 115000 | 1309681950 | 25250 | 25250 | 25250 | 25250 | 20 |
| 457 | 20230814 | 114900 | 1309176950 | 25200 | 25200 | 25200 | 25200 | 14 |
| 458 | 20230814 | 114800 | 1308824150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 459 | 20230814 | 114700 | 1308824150 | 25200 | 25200 | 25200 | 25200 | 0 |
| 460 | 20230814 | 114600 | 1308824150 | 25200 | 25200 | 25200 | 25200 | 374 |
| 461 | 20230814 | 114500 | 1299399350 | 25200 | 25200 | 25200 | 25200 | 539 |
| 462 | 20230814 | 114400 | 1285816550 | 25150 | 25150 | 25150 | 25150 | 909 |
| 463 | 20230814 | 114300 | 1262955200 | 25200 | 25200 | 25200 | 25200 | 17 |
| 464 | 20230814 | 114200 | 1262526800 | 25150 | 25200 | 25200 | 25150 | 151 |
| 465 | 20230814 | 114100 | 1258721650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 466 | 20230814 | 114000 | 1258721650 | 25200 | 25150 | 25200 | 25150 | 2 |
| 467 | 20230814 | 113900 | 1258671300 | 25150 | 25200 | 25200 | 25150 | 150 |
| 468 | 20230814 | 113800 | 1254897050 | 25200 | 25250 | 25250 | 25200 | 55 |
| 469 | 20230814 | 113700 | 1253511000 | 25200 | 25250 | 25250 | 25200 | 1174 |
| 470 | 20230814 | 113600 | 1223918450 | 25200 | 25200 | 25200 | 25200 | 100 |
| 471 | 20230814 | 113500 | 1221398450 | 25200 | 25200 | 25200 | 25200 | 200 |
| 472 | 20230814 | 113400 | 1216358450 | 25250 | 25250 | 25250 | 25250 | 71 |
| 473 | 20230814 | 113300 | 1214565700 | 25250 | 25250 | 25250 | 25250 | 3 |
| 474 | 20230814 | 113200 | 1214489950 | 25200 | 25350 | 25350 | 25200 | 2 |
| 475 | 20230814 | 113100 | 1214439400 | 25200 | 25250 | 25250 | 25200 | 44 |
| 476 | 20230814 | 113000 | 1213329400 | 25300 | 25450 | 25450 | 25300 | 168 |
| 477 | 20230814 | 112900 | 1209068650 | 25450 | 25400 | 25450 | 25400 | 117 |
| 478 | 20230814 | 112800 | 1206093000 | 25500 | 25400 | 25500 | 25400 | 266 |
| 479 | 20230814 | 112700 | 1199325600 | 25350 | 25350 | 25400 | 25350 | 284 |
| 480 | 20230814 | 112600 | 1192120900 | 25400 | 25400 | 25400 | 25350 | 147 |
| 481 | 20230814 | 112500 | 1188389600 | 25400 | 25350 | 25400 | 25350 | 117 |
| 482 | 20230814 | 112400 | 1185418350 | 25350 | 25350 | 25350 | 25300 | 148 |
| 483 | 20230814 | 112300 | 1181667100 | 25250 | 25250 | 25300 | 25250 | 262 |
| 484 | 20230814 | 112200 | 1175040650 | 25300 | 25300 | 25300 | 25250 | 138 |
| 485 | 20230814 | 112100 | 1171550900 | 25300 | 25300 | 25300 | 25200 | 206 |
| 486 | 20230814 | 112000 | 1166345500 | 25300 | 25200 | 25350 | 25200 | 798 |
| 487 | 20230814 | 111900 | 1146165400 | 25200 | 25200 | 25200 | 25100 | 240 |
| 488 | 20230814 | 111800 | 1140125800 | 25150 | 25200 | 25200 | 25150 | 176 |
| 489 | 20230814 | 111700 | 1135692050 | 25200 | 25150 | 25200 | 25150 | 184 |
| 490 | 20230814 | 111600 | 1131059500 | 25200 | 25200 | 25200 | 25200 | 222 |
| 491 | 20230814 | 111500 | 1125465100 | 25200 | 25200 | 25200 | 25150 | 152 |
| 492 | 20230814 | 111400 | 1121635900 | 25200 | 25150 | 25200 | 25150 | 105 |
| 493 | 20230814 | 111300 | 1118993600 | 25150 | 25250 | 25250 | 25150 | 1499 |
| 494 | 20230814 | 111200 | 1081206700 | 25250 | 25250 | 25250 | 25250 | 25 |
| 495 | 20230814 | 111100 | 1080575450 | 25250 | 25250 | 25250 | 25250 | 26 |
| 496 | 20230814 | 111000 | 1079918950 | 25250 | 25250 | 25250 | 25250 | 24 |
| 497 | 20230814 | 110900 | 1079312950 | 25250 | 25250 | 25250 | 25250 | 50 |
| 498 | 20230814 | 110800 | 1078050450 | 25300 | 25300 | 25300 | 25300 | 0 |
| 499 | 20230814 | 110700 | 1078050450 | 25300 | 25250 | 25300 | 25250 | 52 |
| 500 | 20230814 | 110600 | 1076734950 | 25250 | 25300 | 25300 | 25250 | 84 |
| 501 | 20230814 | 110500 | 1074612900 | 25250 | 25250 | 25250 | 25250 | 15 |
| 502 | 20230814 | 110400 | 1074234150 | 25300 | 25300 | 25300 | 25300 | 102 |
| 503 | 20230814 | 110300 | 1071653550 | 25300 | 25300 | 25300 | 25250 | 1554 |
| 504 | 20230814 | 110200 | 1032340500 | 25350 | 25350 | 25350 | 25350 | 0 |
| 505 | 20230814 | 110100 | 1032340500 | 25350 | 25350 | 25350 | 25350 | 2 |
| 506 | 20230814 | 110000 | 1032289800 | 25300 | 25300 | 25300 | 25300 | 17 |
| 507 | 20230814 | 105900 | 1031859700 | 25350 | 25350 | 25350 | 25300 | 471 |
| 508 | 20230814 | 105800 | 1019942600 | 25350 | 25350 | 25400 | 25350 | 2719 |
| 509 | 20230814 | 105700 | 951010450 | 25400 | 25350 | 25400 | 25350 | 4 |
| 510 | 20230814 | 105600 | 950908900 | 25350 | 25400 | 25450 | 25350 | 25 |
| 511 | 20230814 | 105500 | 950273850 | 25350 | 25350 | 25350 | 25350 | 2 |
| 512 | 20230814 | 105400 | 950223150 | 25350 | 25400 | 25400 | 25350 | 700 |
| 513 | 20230814 | 105300 | 932443350 | 25400 | 25400 | 25400 | 25400 | 63 |
| 514 | 20230814 | 105200 | 930843150 | 25400 | 25400 | 25400 | 25400 | 106 |
| 515 | 20230814 | 105100 | 928150750 | 25400 | 25400 | 25400 | 25400 | 20 |
| 516 | 20230814 | 105000 | 927642750 | 25500 | 25650 | 25650 | 25500 | 287 |
| 517 | 20230814 | 104900 | 920304400 | 25650 | 25650 | 25650 | 25600 | 232 |
| 518 | 20230814 | 104800 | 914353950 | 25650 | 25650 | 25650 | 25600 | 139 |
| 519 | 20230814 | 104700 | 910788650 | 25650 | 25650 | 25700 | 25650 | 260 |
| 520 | 20230814 | 104600 | 904113850 | 25650 | 25650 | 25700 | 25550 | 187 |
| 521 | 20230814 | 104500 | 899318900 | 25650 | 25550 | 25700 | 25550 | 323 |
| 522 | 20230814 | 104400 | 891037200 | 25550 | 25450 | 25600 | 25400 | 478 |
| 523 | 20230814 | 104300 | 878862200 | 25400 | 25400 | 25450 | 25400 | 339 |
| 524 | 20230814 | 104200 | 870249800 | 25400 | 25400 | 25400 | 25400 | 13 |
| 525 | 20230814 | 104100 | 869919600 | 25400 | 25450 | 25450 | 25400 | 218 |
| 526 | 20230814 | 104000 | 864371850 | 25450 | 25450 | 25550 | 25400 | 311 |
| 527 | 20230814 | 103900 | 856448250 | 25450 | 25400 | 25450 | 25400 | 10 |
| 528 | 20230814 | 103800 | 856194100 | 25450 | 25450 | 25450 | 25450 | 1 |
| 529 | 20230814 | 103700 | 856168650 | 25400 | 25450 | 25450 | 25400 | 409 |
| 530 | 20230814 | 103600 | 845759650 | 25400 | 25400 | 25400 | 25400 | 39 |
| 531 | 20230814 | 103500 | 844769050 | 25400 | 25400 | 25450 | 25400 | 122 |
| 532 | 20230814 | 103400 | 841665250 | 25400 | 25400 | 25400 | 25350 | 105 |
| 533 | 20230814 | 103300 | 838998350 | 25350 | 25400 | 25400 | 25350 | 6 |
| 534 | 20230814 | 103200 | 838846050 | 25400 | 25350 | 25400 | 25350 | 64 |
| 535 | 20230814 | 103100 | 837223550 | 25400 | 25400 | 25400 | 25400 | 55 |
| 536 | 20230814 | 103000 | 835826550 | 25350 | 25350 | 25400 | 25350 | 6 |
| 537 | 20230814 | 102900 | 835674300 | 25400 | 25400 | 25400 | 25350 | 140 |
| 538 | 20230814 | 102800 | 832124050 | 25400 | 25400 | 25400 | 25400 | 384 |
| 539 | 20230814 | 102700 | 822370450 | 25400 | 25400 | 25400 | 25400 | 3 |
| 540 | 20230814 | 102600 | 822294250 | 25450 | 25400 | 25450 | 25400 | 4 |
| 541 | 20230814 | 102500 | 822192600 | 25450 | 25400 | 25450 | 25400 | 5 |
| 542 | 20230814 | 102400 | 822065400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 543 | 20230814 | 102300 | 822065400 | 25400 | 25350 | 25450 | 25350 | 280 |
| 544 | 20230814 | 102200 | 814965400 | 25350 | 25350 | 25350 | 25350 | 2 |
| 545 | 20230814 | 102100 | 814914700 | 25400 | 25400 | 25400 | 25400 | 677 |
| 546 | 20230814 | 102000 | 797718900 | 25400 | 25400 | 25400 | 25400 | 1 |
| 547 | 20230814 | 101900 | 797693500 | 25400 | 25400 | 25400 | 25400 | 16 |
| 548 | 20230814 | 101800 | 797287100 | 25400 | 25400 | 25400 | 25400 | 2 |
| 549 | 20230814 | 101700 | 797236300 | 25400 | 25350 | 25400 | 25350 | 10 |
| 550 | 20230814 | 101600 | 796982400 | 25400 | 25400 | 25400 | 25400 | 663 |
| 551 | 20230814 | 101500 | 780142200 | 25400 | 25400 | 25400 | 25400 | 35 |
| 552 | 20230814 | 101400 | 779253200 | 25400 | 25400 | 25400 | 25400 | 106 |
| 553 | 20230814 | 101300 | 776560800 | 25450 | 25450 | 25500 | 25400 | 7 |
| 554 | 20230814 | 101200 | 776382600 | 25450 | 25400 | 25450 | 25400 | 102 |
| 555 | 20230814 | 101100 | 773786800 | 25400 | 25400 | 25400 | 25350 | 221 |
| 556 | 20230814 | 101000 | 768173450 | 25400 | 25400 | 25400 | 25350 | 728 |
| 557 | 20230814 | 100900 | 749698300 | 25400 | 25400 | 25450 | 25400 | 19 |
| 558 | 20230814 | 100800 | 749215550 | 25400 | 25400 | 25500 | 25400 | 206 |
| 559 | 20230814 | 100700 | 743969400 | 25400 | 25400 | 25400 | 25400 | 2 |
| 560 | 20230814 | 100600 | 743918600 | 25400 | 25400 | 25400 | 25400 | 8 |
| 561 | 20230814 | 100500 | 743715400 | 25400 | 25400 | 25400 | 25400 | 124 |
| 562 | 20230814 | 100400 | 740565800 | 25400 | 25400 | 25400 | 25400 | 98 |
| 563 | 20230814 | 100300 | 738076600 | 25400 | 25350 | 25400 | 25350 | 23 |
| 564 | 20230814 | 100200 | 737492600 | 25400 | 25450 | 25450 | 25400 | 6 |
| 565 | 20230814 | 100100 | 737340150 | 25350 | 25400 | 25400 | 25350 | 136 |
| 566 | 20230814 | 100000 | 733885800 | 25350 | 25400 | 25450 | 25350 | 25 |
| 567 | 20230814 | 095900 | 733250900 | 25400 | 25450 | 25450 | 25350 | 557 |
| 568 | 20230814 | 095800 | 719102300 | 25450 | 25400 | 25450 | 25400 | 257 |
| 569 | 20230814 | 095700 | 712569500 | 25450 | 25500 | 25500 | 25450 | 568 |
| 570 | 20230814 | 095600 | 698113850 | 25450 | 25450 | 25450 | 25450 | 76 |
| 571 | 20230814 | 095500 | 696179650 | 25450 | 25500 | 25550 | 25450 | 2180 |
| 572 | 20230814 | 095400 | 640577450 | 25500 | 25500 | 25550 | 25500 | 113 |
| 573 | 20230814 | 095300 | 637695800 | 25500 | 25500 | 25500 | 25500 | 509 |
| 574 | 20230814 | 095200 | 624716300 | 25500 | 25550 | 25550 | 25500 | 206 |
| 575 | 20230814 | 095100 | 619453050 | 25550 | 25600 | 25600 | 25550 | 144 |
| 576 | 20230814 | 095000 | 615768850 | 25600 | 25550 | 25600 | 25550 | 29 |
| 577 | 20230814 | 094900 | 615027850 | 25600 | 25550 | 25600 | 25550 | 143 |
| 578 | 20230814 | 094800 | 611367150 | 25600 | 25600 | 25600 | 25500 | 103 |
| 579 | 20230814 | 094700 | 608740350 | 25500 | 25500 | 25500 | 25500 | 108 |
| 580 | 20230814 | 094600 | 605986350 | 25500 | 25550 | 25550 | 25500 | 148 |
| 581 | 20230814 | 094500 | 602210250 | 25550 | 25600 | 25650 | 25550 | 503 |
| 582 | 20230814 | 094400 | 589340650 | 25600 | 25650 | 25650 | 25600 | 24 |
| 583 | 20230814 | 094300 | 588725200 | 25650 | 25600 | 25650 | 25600 | 4 |
| 584 | 20230814 | 094200 | 588622700 | 25600 | 25700 | 25700 | 25600 | 253 |
| 585 | 20230814 | 094100 | 582134450 | 25750 | 25800 | 25800 | 25750 | 1828 |
| 586 | 20230814 | 094000 | 534993100 | 25800 | 25750 | 25850 | 25750 | 632 |
| 587 | 20230814 | 093900 | 518686250 | 25750 | 25700 | 25800 | 25700 | 699 |
| 588 | 20230814 | 093800 | 500697100 | 25650 | 25700 | 25750 | 25650 | 32 |
| 589 | 20230814 | 093700 | 499874650 | 25700 | 25700 | 25700 | 25700 | 5 |
| 590 | 20230814 | 093600 | 499746150 | 25650 | 25700 | 25700 | 25650 | 169 |
| 591 | 20230814 | 093500 | 495409450 | 25750 | 25650 | 25750 | 25650 | 219 |
| 592 | 20230814 | 093400 | 489781300 | 25700 | 25650 | 25700 | 25650 | 105 |
| 593 | 20230814 | 093300 | 487082900 | 25700 | 25700 | 25700 | 25650 | 314 |
| 594 | 20230814 | 093200 | 479026350 | 25650 | 25700 | 25700 | 25650 | 3 |
| 595 | 20230814 | 093100 | 478949350 | 25650 | 25700 | 25700 | 25650 | 386 |
| 596 | 20230814 | 093000 | 469037450 | 25650 | 25650 | 25650 | 25650 | 297 |
| 597 | 20230814 | 092900 | 461419400 | 25650 | 25650 | 25650 | 25650 | 1 |
| 598 | 20230814 | 092800 | 461393750 | 25650 | 25650 | 25650 | 25650 | 32 |
| 599 | 20230814 | 092700 | 460572950 | 25650 | 25650 | 25700 | 25650 | 53 |
| 600 | 20230814 | 092600 | 459213300 | 25700 | 25700 | 25700 | 25650 | 44 |
| 601 | 20230814 | 092500 | 458083000 | 25700 | 25700 | 25700 | 25700 | 65 |
| 602 | 20230814 | 092400 | 456412500 | 25700 | 25700 | 25700 | 25700 | 549 |
| 603 | 20230814 | 092300 | 442303200 | 25700 | 25700 | 25750 | 25700 | 89 |
| 604 | 20230814 | 092200 | 440014350 | 25750 | 25700 | 25750 | 25700 | 233 |
| 605 | 20230814 | 092100 | 434025100 | 25700 | 25650 | 25750 | 25650 | 2153 |
| 606 | 20230814 | 092000 | 378746400 | 25600 | 25650 | 25650 | 25600 | 253 |
| 607 | 20230814 | 091900 | 372269350 | 25600 | 25600 | 25600 | 25600 | 70 |
| 608 | 20230814 | 091800 | 370477350 | 25600 | 25600 | 25650 | 25600 | 69 |
| 609 | 20230814 | 091700 | 368710900 | 25600 | 25650 | 25650 | 25600 | 505 |
| 610 | 20230814 | 091600 | 355782650 | 25650 | 25600 | 25650 | 25600 | 38 |
| 611 | 20230814 | 091500 | 354808850 | 25600 | 25650 | 25650 | 25600 | 124 |
| 612 | 20230814 | 091400 | 351629250 | 25650 | 25650 | 25650 | 25500 | 207 |
| 613 | 20230814 | 091300 | 346340050 | 25650 | 25550 | 25650 | 25550 | 564 |
| 614 | 20230814 | 091200 | 331906950 | 25550 | 25500 | 25550 | 25450 | 32 |
| 615 | 20230814 | 091100 | 331091750 | 25450 | 25450 | 25450 | 25450 | 216 |
| 616 | 20230814 | 091000 | 325594550 | 25450 | 25450 | 25450 | 25450 | 100 |
| 617 | 20230814 | 090900 | 323049550 | 25450 | 25450 | 25450 | 25450 | 104 |
| 618 | 20230814 | 090800 | 320402750 | 25350 | 25450 | 25450 | 25350 | 118 |
| 619 | 20230814 | 090700 | 317403550 | 25350 | 25400 | 25450 | 25350 | 504 |
| 620 | 20230814 | 090600 | 304615700 | 25300 | 25450 | 25450 | 25300 | 2430 |
| 621 | 20230814 | 090500 | 243129650 | 25350 | 25500 | 25600 | 25300 | 2928 |
| 622 | 20230814 | 090400 | 168676700 | 25550 | 25450 | 25650 | 25400 | 500 |
| 623 | 20230814 | 090300 | 155955550 | 25450 | 25650 | 25650 | 25450 | 3256 |
| 624 | 20230814 | 090200 | 72991350 | 25700 | 25700 | 25700 | 25700 | 202 |
| 625 | 20230814 | 090100 | 67799950 | 25700 | 25500 | 25700 | 25450 | 622 |
| 626 | 20230814 | 090000 | 51904300 | 25450 | 25400 | 25450 | 25400 | 1922 |