34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 193000 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 5986 |
| 3 | 20230814 | 192900 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 4 | 20230814 | 192800 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 5 | 20230814 | 192700 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 6 | 20230814 | 192600 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 7 | 20230814 | 192500 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 8 | 20230814 | 192400 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 9 | 20230814 | 192300 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 10 | 20230814 | 192200 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 11 | 20230814 | 192100 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 12 | 20230814 | 192000 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 13 | 20230814 | 191900 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 14 | 20230814 | 191800 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 15 | 20230814 | 191700 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 16 | 20230814 | 191600 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 17 | 20230814 | 191500 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 18 | 20230814 | 191400 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 19 | 20230814 | 191300 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 20 | 20230814 | 191200 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 21 | 20230814 | 191100 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 22 | 20230814 | 191000 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 23 | 20230814 | 190900 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 24 | 20230814 | 190800 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 25 | 20230814 | 190700 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 26 | 20230814 | 190600 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 27 | 20230814 | 190500 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 28 | 20230814 | 190400 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 29 | 20230814 | 190300 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 30 | 20230814 | 190200 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 31 | 20230814 | 190100 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 32 | 20230814 | 190000 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 5986 |
| 33 | 20230814 | 185900 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 34 | 20230814 | 185800 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 35 | 20230814 | 185700 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 36 | 20230814 | 185600 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 37 | 20230814 | 185500 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 38 | 20230814 | 185400 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 39 | 20230814 | 185300 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 40 | 20230814 | 185200 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 41 | 20230814 | 185100 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 42 | 20230814 | 185000 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 43 | 20230814 | 184900 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 44 | 20230814 | 184800 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 45 | 20230814 | 184700 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 46 | 20230814 | 184600 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 47 | 20230814 | 184500 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 48 | 20230814 | 184400 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 49 | 20230814 | 184300 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 50 | 20230814 | 184200 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 51 | 20230814 | 184100 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 52 | 20230814 | 184000 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 53 | 20230814 | 183900 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 54 | 20230814 | 183800 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 55 | 20230814 | 183700 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 56 | 20230814 | 183600 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 57 | 20230814 | 183500 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 58 | 20230814 | 183400 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 59 | 20230814 | 183300 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 60 | 20230814 | 183200 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 61 | 20230814 | 183100 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 62 | 20230814 | 183000 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 5986 |
| 63 | 20230814 | 182900 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 64 | 20230814 | 182800 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 65 | 20230814 | 182700 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 66 | 20230814 | 182600 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 67 | 20230814 | 182500 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 68 | 20230814 | 182400 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 69 | 20230814 | 182300 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 70 | 20230814 | 182200 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 71 | 20230814 | 182100 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 72 | 20230814 | 182000 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 73 | 20230814 | 181900 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 74 | 20230814 | 181800 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 75 | 20230814 | 181700 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 76 | 20230814 | 181600 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 77 | 20230814 | 181500 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 78 | 20230814 | 181400 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 79 | 20230814 | 181300 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 80 | 20230814 | 181200 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 81 | 20230814 | 181100 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 82 | 20230814 | 181000 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 83 | 20230814 | 180900 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 84 | 20230814 | 180800 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 85 | 20230814 | 180700 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 86 | 20230814 | 180600 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 87 | 20230814 | 180500 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 88 | 20230814 | 180400 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 89 | 20230814 | 180300 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 90 | 20230814 | 180200 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 91 | 20230814 | 180100 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 92 | 20230814 | 180000 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 5986 |
| 93 | 20230814 | 175900 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 94 | 20230814 | 175800 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 95 | 20230814 | 175700 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 96 | 20230814 | 175600 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 97 | 20230814 | 175500 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 98 | 20230814 | 175400 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 99 | 20230814 | 175300 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 100 | 20230814 | 175200 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 101 | 20230814 | 175100 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 102 | 20230814 | 175000 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 103 | 20230814 | 174900 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 104 | 20230814 | 174800 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 105 | 20230814 | 174700 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 106 | 20230814 | 174600 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 107 | 20230814 | 174500 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 108 | 20230814 | 174400 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 109 | 20230814 | 174300 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 110 | 20230814 | 174200 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 111 | 20230814 | 174100 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 112 | 20230814 | 174000 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 113 | 20230814 | 173900 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 114 | 20230814 | 173800 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 115 | 20230814 | 173700 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 116 | 20230814 | 173600 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 117 | 20230814 | 173500 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 118 | 20230814 | 173400 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 119 | 20230814 | 173300 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 120 | 20230814 | 173200 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 121 | 20230814 | 173100 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 122 | 20230814 | 173000 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 5986 |
| 123 | 20230814 | 172900 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 124 | 20230814 | 172800 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 125 | 20230814 | 172700 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 126 | 20230814 | 172600 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 127 | 20230814 | 172500 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 128 | 20230814 | 172400 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 129 | 20230814 | 172300 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 130 | 20230814 | 172200 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 131 | 20230814 | 172100 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 132 | 20230814 | 172000 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 133 | 20230814 | 171900 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 134 | 20230814 | 171800 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 135 | 20230814 | 171700 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 136 | 20230814 | 171600 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 137 | 20230814 | 171500 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 138 | 20230814 | 171400 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 139 | 20230814 | 171300 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 140 | 20230814 | 171200 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 141 | 20230814 | 171100 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 142 | 20230814 | 171000 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 143 | 20230814 | 170900 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 144 | 20230814 | 170800 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 145 | 20230814 | 170700 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 146 | 20230814 | 170600 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 147 | 20230814 | 170500 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 148 | 20230814 | 170400 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 149 | 20230814 | 170300 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 150 | 20230814 | 170200 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 151 | 20230814 | 170100 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 152 | 20230814 | 170000 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 5986 |
| 153 | 20230814 | 165900 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 154 | 20230814 | 165800 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 155 | 20230814 | 165700 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 156 | 20230814 | 165600 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 157 | 20230814 | 165500 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 158 | 20230814 | 165400 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 159 | 20230814 | 165300 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 160 | 20230814 | 165200 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 161 | 20230814 | 165100 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 162 | 20230814 | 165000 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 163 | 20230814 | 164900 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 164 | 20230814 | 164800 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 165 | 20230814 | 164700 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 166 | 20230814 | 164600 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 167 | 20230814 | 164500 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 168 | 20230814 | 164400 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 169 | 20230814 | 164300 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 170 | 20230814 | 164200 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 171 | 20230814 | 164100 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 172 | 20230814 | 164000 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 173 | 20230814 | 163900 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 174 | 20230814 | 163800 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 175 | 20230814 | 163700 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 176 | 20230814 | 163600 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 177 | 20230814 | 163500 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 178 | 20230814 | 163400 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 179 | 20230814 | 163300 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 180 | 20230814 | 163200 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 181 | 20230814 | 163100 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 182 | 20230814 | 163000 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 5986 |
| 183 | 20230814 | 162900 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 184 | 20230814 | 162800 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 185 | 20230814 | 162700 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 186 | 20230814 | 162600 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 187 | 20230814 | 162500 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 188 | 20230814 | 162400 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 189 | 20230814 | 162300 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 190 | 20230814 | 162200 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 191 | 20230814 | 162100 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 192 | 20230814 | 162000 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 193 | 20230814 | 161900 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 194 | 20230814 | 161800 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 195 | 20230814 | 161700 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 196 | 20230814 | 161600 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 197 | 20230814 | 161500 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 198 | 20230814 | 161400 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 199 | 20230814 | 161300 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 200 | 20230814 | 161200 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 201 | 20230814 | 161100 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 202 | 20230814 | 161000 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 203 | 20230814 | 160900 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 204 | 20230814 | 160800 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 205 | 20230814 | 160700 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 206 | 20230814 | 160600 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 207 | 20230814 | 160500 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 208 | 20230814 | 160400 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 209 | 20230814 | 160300 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 210 | 20230814 | 160200 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 211 | 20230814 | 160100 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 212 | 20230814 | 160000 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 5986 |
| 213 | 20230814 | 155900 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 214 | 20230814 | 155800 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 215 | 20230814 | 155700 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 216 | 20230814 | 155600 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 217 | 20230814 | 155500 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 218 | 20230814 | 155400 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 219 | 20230814 | 155300 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 220 | 20230814 | 155200 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 221 | 20230814 | 155100 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 222 | 20230814 | 155000 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 223 | 20230814 | 154900 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 224 | 20230814 | 154800 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 225 | 20230814 | 154700 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 226 | 20230814 | 154600 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 227 | 20230814 | 154500 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 228 | 20230814 | 154400 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 229 | 20230814 | 154300 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 230 | 20230814 | 154200 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 231 | 20230814 | 154100 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 232 | 20230814 | 154000 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 233 | 20230814 | 153900 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 234 | 20230814 | 153800 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 235 | 20230814 | 153700 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 236 | 20230814 | 153600 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 237 | 20230814 | 153500 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 238 | 20230814 | 153400 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 239 | 20230814 | 153300 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 240 | 20230814 | 153200 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 241 | 20230814 | 153100 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 0 |
| 242 | 20230814 | 153000 | 12002670500 | 44350 | 44350 | 44350 | 44350 | 11972 |
| 243 | 20230814 | 152900 | 11737191400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 244 | 20230814 | 152800 | 11737191400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 245 | 20230814 | 152700 | 11737191400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 246 | 20230814 | 152600 | 11737191400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 247 | 20230814 | 152500 | 11737191400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 248 | 20230814 | 152400 | 11737191400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 249 | 20230814 | 152300 | 11737191400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 250 | 20230814 | 152200 | 11737191400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 251 | 20230814 | 152100 | 11737191400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 252 | 20230814 | 152000 | 11737191400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 253 | 20230814 | 151900 | 11737191400 | 44250 | 44250 | 44250 | 44200 | 1132 |
| 254 | 20230814 | 151800 | 11687138750 | 44250 | 44250 | 44250 | 44200 | 254 |
| 255 | 20230814 | 151700 | 11675900250 | 44200 | 44250 | 44250 | 44200 | 347 |
| 256 | 20230814 | 151600 | 11660546250 | 44250 | 44300 | 44300 | 44250 | 313 |
| 257 | 20230814 | 151500 | 11646691000 | 44300 | 44350 | 44350 | 44300 | 467 |
| 258 | 20230814 | 151400 | 11626002250 | 44350 | 44250 | 44350 | 44250 | 654 |
| 259 | 20230814 | 151300 | 11597031050 | 44300 | 44300 | 44300 | 44250 | 243 |
| 260 | 20230814 | 151200 | 11586277200 | 44300 | 44300 | 44300 | 44250 | 520 |
| 261 | 20230814 | 151100 | 11563252450 | 44300 | 44250 | 44350 | 44250 | 1298 |
| 262 | 20230814 | 151000 | 11505706350 | 44250 | 44350 | 44350 | 44250 | 454 |
| 263 | 20230814 | 150900 | 11485591000 | 44350 | 44200 | 44350 | 44200 | 2703 |
| 264 | 20230814 | 150800 | 11365884550 | 44200 | 44150 | 44200 | 44100 | 655 |
| 265 | 20230814 | 150700 | 11336954350 | 44100 | 44200 | 44200 | 44100 | 300 |
| 266 | 20230814 | 150600 | 11323714000 | 44150 | 44200 | 44200 | 44150 | 849 |
| 267 | 20230814 | 150500 | 11286190850 | 44150 | 44150 | 44150 | 44150 | 1731 |
| 268 | 20230814 | 150400 | 11209767200 | 44150 | 44200 | 44200 | 44150 | 41 |
| 269 | 20230814 | 150300 | 11207957000 | 44150 | 44200 | 44200 | 44150 | 545 |
| 270 | 20230814 | 150200 | 11183894700 | 44200 | 44150 | 44200 | 44150 | 3452 |
| 271 | 20230814 | 150100 | 11031328750 | 44200 | 44150 | 44200 | 44150 | 300 |
| 272 | 20230814 | 150000 | 11018080900 | 44200 | 44200 | 44200 | 44150 | 133 |
| 273 | 20230814 | 145900 | 11012207800 | 44200 | 44050 | 44300 | 44050 | 1541 |
| 274 | 20230814 | 145800 | 10944207650 | 44100 | 44100 | 44250 | 44100 | 4276 |
| 275 | 20230814 | 145700 | 10755400450 | 44100 | 44150 | 44150 | 44100 | 110 |
| 276 | 20230814 | 145600 | 10750546500 | 44150 | 44150 | 44150 | 44150 | 391 |
| 277 | 20230814 | 145500 | 10733283850 | 44150 | 44150 | 44150 | 44100 | 320 |
| 278 | 20230814 | 145400 | 10719157100 | 44150 | 44150 | 44200 | 44150 | 819 |
| 279 | 20230814 | 145300 | 10682995900 | 44150 | 44150 | 44150 | 44150 | 489 |
| 280 | 20230814 | 145200 | 10661406550 | 44150 | 44200 | 44200 | 44150 | 27 |
| 281 | 20230814 | 145100 | 10660214150 | 44200 | 44200 | 44200 | 44200 | 341 |
| 282 | 20230814 | 145000 | 10645141950 | 44200 | 44250 | 44250 | 44150 | 1387 |
| 283 | 20230814 | 144900 | 10583841700 | 44250 | 44200 | 44250 | 44200 | 107 |
| 284 | 20230814 | 144800 | 10579112050 | 44200 | 44350 | 44350 | 44200 | 1015 |
| 285 | 20230814 | 144700 | 10534138050 | 44400 | 44400 | 44400 | 44350 | 349 |
| 286 | 20230814 | 144600 | 10518646900 | 44350 | 44350 | 44400 | 44350 | 544 |
| 287 | 20230814 | 144500 | 10494497850 | 44350 | 44400 | 44400 | 44350 | 285 |
| 288 | 20230814 | 144400 | 10481856500 | 44350 | 44400 | 44400 | 44350 | 48 |
| 289 | 20230814 | 144300 | 10479727550 | 44350 | 44350 | 44350 | 44350 | 1147 |
| 290 | 20230814 | 144200 | 10428858100 | 44350 | 44300 | 44350 | 44250 | 1109 |
| 291 | 20230814 | 144100 | 10379729400 | 44300 | 44250 | 44300 | 44200 | 197 |
| 292 | 20230814 | 144000 | 10371011350 | 44250 | 44250 | 44250 | 44250 | 154 |
| 293 | 20230814 | 143900 | 10364196850 | 44250 | 44250 | 44250 | 44250 | 251 |
| 294 | 20230814 | 143800 | 10353090100 | 44250 | 44300 | 44300 | 44250 | 64 |
| 295 | 20230814 | 143700 | 10350256900 | 44250 | 44250 | 44250 | 44250 | 10 |
| 296 | 20230814 | 143600 | 10349814400 | 44250 | 44250 | 44350 | 44250 | 451 |
| 297 | 20230814 | 143500 | 10329845850 | 44250 | 44250 | 44250 | 44200 | 494 |
| 298 | 20230814 | 143400 | 10307999700 | 44250 | 44300 | 44300 | 44250 | 30 |
| 299 | 20230814 | 143300 | 10306672050 | 44300 | 44350 | 44350 | 44300 | 710 |
| 300 | 20230814 | 143200 | 10275189150 | 44400 | 44400 | 44400 | 44350 | 162 |
| 301 | 20230814 | 143100 | 10267997100 | 44400 | 44400 | 44400 | 44350 | 216 |
| 302 | 20230814 | 143000 | 10258409700 | 44400 | 44450 | 44450 | 44400 | 400 |
| 303 | 20230814 | 142900 | 10240643900 | 44450 | 44350 | 44500 | 44350 | 2241 |
| 304 | 20230814 | 142800 | 10141099100 | 44350 | 44350 | 44350 | 44350 | 154 |
| 305 | 20230814 | 142700 | 10134269200 | 44350 | 44350 | 44400 | 44350 | 519 |
| 306 | 20230814 | 142600 | 10111251000 | 44350 | 44300 | 44350 | 44300 | 865 |
| 307 | 20230814 | 142500 | 10072895950 | 44300 | 44250 | 44300 | 44250 | 257 |
| 308 | 20230814 | 142400 | 10061511450 | 44300 | 44300 | 44300 | 44300 | 6 |
| 309 | 20230814 | 142300 | 10061245650 | 44300 | 44300 | 44350 | 44200 | 422 |
| 310 | 20230814 | 142200 | 10042561650 | 44350 | 44250 | 44350 | 44250 | 489 |
| 311 | 20230814 | 142100 | 10020901350 | 44300 | 44300 | 44300 | 44300 | 183 |
| 312 | 20230814 | 142000 | 10012794450 | 44250 | 44200 | 44300 | 44200 | 1536 |
| 313 | 20230814 | 141900 | 9944868550 | 44200 | 44150 | 44200 | 44150 | 250 |
| 314 | 20230814 | 141800 | 9933824800 | 44150 | 44150 | 44150 | 44150 | 452 |
| 315 | 20230814 | 141700 | 9913869000 | 44150 | 44100 | 44150 | 44100 | 517 |
| 316 | 20230814 | 141600 | 9891043500 | 44150 | 44100 | 44150 | 44100 | 74 |
| 317 | 20230814 | 141500 | 9887778800 | 44150 | 44100 | 44150 | 44100 | 53 |
| 318 | 20230814 | 141400 | 9885441300 | 44100 | 44100 | 44150 | 44100 | 196 |
| 319 | 20230814 | 141300 | 9876797200 | 44100 | 44150 | 44150 | 44100 | 543 |
| 320 | 20230814 | 141200 | 9852835300 | 44150 | 44150 | 44200 | 44150 | 288 |
| 321 | 20230814 | 141100 | 9840119350 | 44150 | 44000 | 44150 | 44000 | 46 |
| 322 | 20230814 | 141000 | 9838092450 | 44000 | 44000 | 44000 | 44000 | 363 |
| 323 | 20230814 | 140900 | 9822120450 | 43950 | 44000 | 44000 | 43950 | 178 |
| 324 | 20230814 | 140800 | 9814290700 | 44000 | 43950 | 44000 | 43950 | 547 |
| 325 | 20230814 | 140700 | 9790223350 | 43950 | 43950 | 44000 | 43950 | 1007 |
| 326 | 20230814 | 140600 | 9745943900 | 44000 | 44000 | 44000 | 44000 | 262 |
| 327 | 20230814 | 140500 | 9734415900 | 44000 | 43950 | 44000 | 43900 | 1062 |
| 328 | 20230814 | 140400 | 9687730700 | 43950 | 43900 | 43950 | 43900 | 164 |
| 329 | 20230814 | 140300 | 9680528700 | 43900 | 43900 | 43950 | 43900 | 807 |
| 330 | 20230814 | 140200 | 9645097850 | 43900 | 43900 | 43950 | 43900 | 1668 |
| 331 | 20230814 | 140100 | 9571862900 | 43900 | 43950 | 43950 | 43900 | 1678 |
| 332 | 20230814 | 140000 | 9498159900 | 43950 | 43950 | 44000 | 43950 | 1480 |
| 333 | 20230814 | 135900 | 9433107600 | 44000 | 43950 | 44000 | 43950 | 1955 |
| 334 | 20230814 | 135800 | 9347147250 | 44000 | 44200 | 44200 | 43950 | 16072 |
| 335 | 20230814 | 135700 | 8638945300 | 44150 | 44250 | 44250 | 44150 | 6215 |
| 336 | 20230814 | 135600 | 8364283250 | 44250 | 44250 | 44250 | 44250 | 160 |
| 337 | 20230814 | 135500 | 8357203250 | 44200 | 44300 | 44300 | 44200 | 2840 |
| 338 | 20230814 | 135400 | 8231538550 | 44250 | 44300 | 44300 | 44250 | 377 |
| 339 | 20230814 | 135300 | 8214844950 | 44350 | 44300 | 44350 | 44300 | 206 |
| 340 | 20230814 | 135200 | 8205716950 | 44300 | 44250 | 44300 | 44250 | 295 |
| 341 | 20230814 | 135100 | 8192648550 | 44300 | 44300 | 44300 | 44250 | 12 |
| 342 | 20230814 | 135000 | 8192117000 | 44250 | 44300 | 44300 | 44250 | 22 |
| 343 | 20230814 | 134900 | 8191143150 | 44300 | 44300 | 44300 | 44250 | 19 |
| 344 | 20230814 | 134800 | 8190302200 | 44300 | 44300 | 44300 | 44300 | 58 |
| 345 | 20230814 | 134700 | 8187732800 | 44300 | 44300 | 44300 | 44250 | 46 |
| 346 | 20230814 | 134600 | 8185696500 | 44300 | 44300 | 44300 | 44300 | 28 |
| 347 | 20230814 | 134500 | 8184456100 | 44300 | 44250 | 44300 | 44250 | 328 |
| 348 | 20230814 | 134400 | 8169940800 | 44250 | 44300 | 44300 | 44250 | 122 |
| 349 | 20230814 | 134300 | 8164541250 | 44250 | 44300 | 44300 | 44250 | 65 |
| 350 | 20230814 | 134200 | 8161664300 | 44300 | 44300 | 44300 | 44300 | 0 |
| 351 | 20230814 | 134100 | 8161664300 | 44300 | 44300 | 44300 | 44250 | 223 |
| 352 | 20230814 | 134000 | 8151785450 | 44300 | 44300 | 44300 | 44250 | 191 |
| 353 | 20230814 | 133900 | 8143329650 | 44250 | 44300 | 44300 | 44250 | 109 |
| 354 | 20230814 | 133800 | 8138502700 | 44300 | 44350 | 44350 | 44300 | 140 |
| 355 | 20230814 | 133700 | 8132298300 | 44350 | 44300 | 44350 | 44300 | 250 |
| 356 | 20230814 | 133600 | 8121210850 | 44250 | 44250 | 44300 | 44250 | 204 |
| 357 | 20230814 | 133500 | 8112180400 | 44250 | 44300 | 44300 | 44250 | 118 |
| 358 | 20230814 | 133400 | 8106953100 | 44250 | 44300 | 44350 | 44250 | 467 |
| 359 | 20230814 | 133300 | 8086270750 | 44300 | 44350 | 44350 | 44300 | 375 |
| 360 | 20230814 | 133200 | 8069658150 | 44350 | 44300 | 44350 | 44250 | 204 |
| 361 | 20230814 | 133100 | 8060625700 | 44250 | 44400 | 44400 | 44250 | 1048 |
| 362 | 20230814 | 133000 | 8014189050 | 44400 | 44400 | 44400 | 44350 | 114 |
| 363 | 20230814 | 132900 | 8009129650 | 44450 | 44350 | 44450 | 44350 | 665 |
| 364 | 20230814 | 132800 | 7979636550 | 44300 | 44350 | 44350 | 44300 | 167 |
| 365 | 20230814 | 132700 | 7972236650 | 44350 | 44350 | 44350 | 44350 | 8 |
| 366 | 20230814 | 132600 | 7971881850 | 44350 | 44350 | 44350 | 44300 | 1040 |
| 367 | 20230814 | 132500 | 7925802150 | 44350 | 44350 | 44350 | 44300 | 472 |
| 368 | 20230814 | 132400 | 7904880200 | 44350 | 44400 | 44400 | 44350 | 275 |
| 369 | 20230814 | 132300 | 7892670650 | 44400 | 44350 | 44400 | 44350 | 155 |
| 370 | 20230814 | 132200 | 7885794950 | 44350 | 44350 | 44350 | 44350 | 81 |
| 371 | 20230814 | 132100 | 7882202600 | 44350 | 44500 | 44500 | 44350 | 997 |
| 372 | 20230814 | 132000 | 7837969600 | 44400 | 44400 | 44400 | 44400 | 129 |
| 373 | 20230814 | 131900 | 7832242000 | 44400 | 44400 | 44400 | 44400 | 135 |
| 374 | 20230814 | 131800 | 7826248000 | 44400 | 44400 | 44450 | 44350 | 1093 |
| 375 | 20230814 | 131700 | 7777675250 | 44400 | 44400 | 44400 | 44400 | 166 |
| 376 | 20230814 | 131600 | 7770304850 | 44400 | 44350 | 44400 | 44350 | 11 |
| 377 | 20230814 | 131500 | 7769816500 | 44350 | 44350 | 44400 | 44350 | 514 |
| 378 | 20230814 | 131400 | 7747015000 | 44350 | 44400 | 44400 | 44300 | 1038 |
| 379 | 20230814 | 131300 | 7700969700 | 44400 | 44400 | 44400 | 44400 | 332 |
| 380 | 20230814 | 131200 | 7686228900 | 44500 | 44450 | 44500 | 44450 | 127 |
| 381 | 20230814 | 131100 | 7680583700 | 44450 | 44450 | 44450 | 44450 | 99 |
| 382 | 20230814 | 131000 | 7676183150 | 44450 | 44450 | 44450 | 44450 | 22 |
| 383 | 20230814 | 130900 | 7675205250 | 44500 | 44450 | 44500 | 44450 | 439 |
| 384 | 20230814 | 130800 | 7655691600 | 44450 | 44400 | 44450 | 44400 | 153 |
| 385 | 20230814 | 130700 | 7648893400 | 44450 | 44500 | 44500 | 44450 | 227 |
| 386 | 20230814 | 130600 | 7638802750 | 44500 | 44500 | 44500 | 44500 | 1 |
| 387 | 20230814 | 130500 | 7638758250 | 44500 | 44500 | 44500 | 44500 | 146 |
| 388 | 20230814 | 130400 | 7632261250 | 44450 | 44450 | 44450 | 44450 | 258 |
| 389 | 20230814 | 130300 | 7620793150 | 44450 | 44450 | 44450 | 44450 | 374 |
| 390 | 20230814 | 130200 | 7604168850 | 44450 | 44400 | 44450 | 44400 | 91 |
| 391 | 20230814 | 130100 | 7600128300 | 44400 | 44400 | 44400 | 44400 | 1 |
| 392 | 20230814 | 130000 | 7600083900 | 44400 | 44450 | 44450 | 44400 | 9 |
| 393 | 20230814 | 125900 | 7599684150 | 44400 | 44450 | 44450 | 44400 | 12 |
| 394 | 20230814 | 125800 | 7599151000 | 44450 | 44450 | 44450 | 44450 | 10 |
| 395 | 20230814 | 125700 | 7598706500 | 44450 | 44450 | 44450 | 44450 | 1 |
| 396 | 20230814 | 125600 | 7598662050 | 44450 | 44500 | 44500 | 44400 | 474 |
| 397 | 20230814 | 125500 | 7577571050 | 44500 | 44350 | 44500 | 44350 | 701 |
| 398 | 20230814 | 125400 | 7546434500 | 44350 | 44350 | 44350 | 44350 | 15 |
| 399 | 20230814 | 125300 | 7545769250 | 44350 | 44400 | 44400 | 44300 | 2407 |
| 400 | 20230814 | 125200 | 7439026400 | 44400 | 44400 | 44450 | 44400 | 685 |
| 401 | 20230814 | 125100 | 7408612100 | 44450 | 44400 | 44450 | 44400 | 119 |
| 402 | 20230814 | 125000 | 7403328400 | 44500 | 44400 | 44500 | 44400 | 360 |
| 403 | 20230814 | 124900 | 7387339200 | 44400 | 44400 | 44400 | 44400 | 50 |
| 404 | 20230814 | 124800 | 7385119200 | 44400 | 44400 | 44400 | 44400 | 200 |
| 405 | 20230814 | 124700 | 7376239200 | 44400 | 44400 | 44400 | 44350 | 187 |
| 406 | 20230814 | 124600 | 7367938350 | 44400 | 44400 | 44400 | 44400 | 175 |
| 407 | 20230814 | 124500 | 7360168350 | 44400 | 44400 | 44500 | 44400 | 59 |
| 408 | 20230814 | 124400 | 7357547650 | 44450 | 44500 | 44500 | 44450 | 124 |
| 409 | 20230814 | 124300 | 7352030600 | 44500 | 44400 | 44500 | 44400 | 485 |
| 410 | 20230814 | 124200 | 7330493800 | 44400 | 44400 | 44400 | 44350 | 1984 |
| 411 | 20230814 | 124100 | 7242430450 | 44400 | 44500 | 44500 | 44400 | 1680 |
| 412 | 20230814 | 124000 | 7167705600 | 44550 | 44550 | 44550 | 44550 | 27 |
| 413 | 20230814 | 123900 | 7166502750 | 44550 | 44550 | 44550 | 44550 | 11 |
| 414 | 20230814 | 123800 | 7166012700 | 44550 | 44550 | 44550 | 44550 | 563 |
| 415 | 20230814 | 123700 | 7140931050 | 44550 | 44600 | 44600 | 44550 | 560 |
| 416 | 20230814 | 123600 | 7115957650 | 44600 | 44650 | 44650 | 44600 | 42 |
| 417 | 20230814 | 123500 | 7114082400 | 44650 | 44650 | 44650 | 44650 | 11 |
| 418 | 20230814 | 123400 | 7113591250 | 44650 | 44650 | 44650 | 44650 | 205 |
| 419 | 20230814 | 123300 | 7104438000 | 44650 | 44650 | 44650 | 44650 | 236 |
| 420 | 20230814 | 123200 | 7093900600 | 44650 | 44650 | 44650 | 44650 | 389 |
| 421 | 20230814 | 123100 | 7076531750 | 44700 | 44700 | 44700 | 44700 | 40 |
| 422 | 20230814 | 123000 | 7074743750 | 44700 | 44700 | 44700 | 44700 | 2 |
| 423 | 20230814 | 122900 | 7074654350 | 44700 | 44700 | 44700 | 44700 | 94 |
| 424 | 20230814 | 122800 | 7070452550 | 44700 | 44700 | 44700 | 44700 | 208 |
| 425 | 20230814 | 122700 | 7061154950 | 44700 | 44700 | 44700 | 44700 | 5 |
| 426 | 20230814 | 122600 | 7060931450 | 44650 | 44650 | 44700 | 44650 | 30 |
| 427 | 20230814 | 122500 | 7059591700 | 44650 | 44650 | 44650 | 44650 | 10 |
| 428 | 20230814 | 122400 | 7059145200 | 44650 | 44700 | 44700 | 44650 | 269 |
| 429 | 20230814 | 122300 | 7047126650 | 44800 | 44700 | 44800 | 44700 | 483 |
| 430 | 20230814 | 122200 | 7025493550 | 44700 | 44750 | 44750 | 44700 | 43 |
| 431 | 20230814 | 122100 | 7023570950 | 44750 | 44750 | 44750 | 44750 | 1 |
| 432 | 20230814 | 122000 | 7023526200 | 44750 | 44750 | 44750 | 44750 | 11 |
| 433 | 20230814 | 121900 | 7023033950 | 44700 | 44700 | 44700 | 44650 | 43 |
| 434 | 20230814 | 121800 | 7021111900 | 44650 | 44650 | 44650 | 44650 | 62 |
| 435 | 20230814 | 121700 | 7018343600 | 44650 | 44600 | 44650 | 44600 | 11 |
| 436 | 20230814 | 121600 | 7017852950 | 44600 | 44550 | 44600 | 44550 | 615 |
| 437 | 20230814 | 121500 | 6990433950 | 44550 | 44600 | 44600 | 44550 | 105 |
| 438 | 20230814 | 121400 | 6985754200 | 44600 | 44600 | 44600 | 44600 | 1 |
| 439 | 20230814 | 121300 | 6985709600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 440 | 20230814 | 121200 | 6985709600 | 44600 | 44600 | 44600 | 44600 | 1266 |
| 441 | 20230814 | 121100 | 6929246000 | 44650 | 44700 | 44700 | 44600 | 63 |
| 442 | 20230814 | 121000 | 6926435100 | 44700 | 44700 | 44700 | 44700 | 285 |
| 443 | 20230814 | 120900 | 6913695600 | 44600 | 44600 | 44600 | 44600 | 87 |
| 444 | 20230814 | 120800 | 6909815400 | 44600 | 44550 | 44600 | 44550 | 104 |
| 445 | 20230814 | 120700 | 6905177800 | 44550 | 44550 | 44550 | 44550 | 46 |
| 446 | 20230814 | 120600 | 6903128500 | 44550 | 44550 | 44550 | 44550 | 4 |
| 447 | 20230814 | 120500 | 6902950300 | 44550 | 44550 | 44550 | 44550 | 0 |
| 448 | 20230814 | 120400 | 6902950300 | 44550 | 44600 | 44600 | 44550 | 1833 |
| 449 | 20230814 | 120300 | 6821285150 | 44550 | 44750 | 44750 | 44550 | 921 |
| 450 | 20230814 | 120200 | 6780141400 | 44750 | 44700 | 44750 | 44700 | 86 |
| 451 | 20230814 | 120100 | 6776297000 | 44700 | 44700 | 44700 | 44700 | 52 |
| 452 | 20230814 | 120000 | 6773972600 | 44700 | 44650 | 44700 | 44650 | 49 |
| 453 | 20230814 | 115900 | 6771783250 | 44650 | 44600 | 44650 | 44600 | 42 |
| 454 | 20230814 | 115800 | 6769909850 | 44650 | 44700 | 44700 | 44650 | 270 |
| 455 | 20230814 | 115700 | 6757845700 | 44650 | 44650 | 44650 | 44650 | 20 |
| 456 | 20230814 | 115600 | 6756952700 | 44650 | 44750 | 44750 | 44600 | 191 |
| 457 | 20230814 | 115500 | 6748420250 | 44750 | 44600 | 44750 | 44600 | 150 |
| 458 | 20230814 | 115400 | 6741717150 | 44650 | 44750 | 44750 | 44550 | 778 |
| 459 | 20230814 | 115300 | 6707010300 | 44950 | 44600 | 44950 | 44600 | 427 |
| 460 | 20230814 | 115200 | 6687886350 | 44600 | 44800 | 44800 | 44550 | 470 |
| 461 | 20230814 | 115100 | 6666869000 | 44800 | 44800 | 44800 | 44800 | 46 |
| 462 | 20230814 | 115000 | 6664808200 | 44800 | 44850 | 44850 | 44600 | 304 |
| 463 | 20230814 | 114900 | 6651205850 | 44900 | 44900 | 44950 | 44900 | 747 |
| 464 | 20230814 | 114800 | 6617656900 | 44850 | 44900 | 44950 | 44850 | 231 |
| 465 | 20230814 | 114700 | 6607292650 | 44900 | 44900 | 44950 | 44900 | 979 |
| 466 | 20230814 | 114600 | 6563316450 | 44950 | 44800 | 44950 | 44800 | 486 |
| 467 | 20230814 | 114500 | 6541507000 | 44800 | 44800 | 44800 | 44600 | 747 |
| 468 | 20230814 | 114400 | 6508084450 | 44800 | 44850 | 44850 | 44800 | 383 |
| 469 | 20230814 | 114300 | 6490924300 | 44850 | 44800 | 44850 | 44800 | 208 |
| 470 | 20230814 | 114200 | 6481596000 | 44850 | 44800 | 44850 | 44800 | 299 |
| 471 | 20230814 | 114100 | 6468193650 | 44800 | 44750 | 44800 | 44750 | 8 |
| 472 | 20230814 | 114000 | 6467835450 | 44700 | 44800 | 44800 | 44700 | 261 |
| 473 | 20230814 | 113900 | 6456148800 | 44800 | 44700 | 44800 | 44700 | 392 |
| 474 | 20230814 | 113800 | 6438599250 | 44700 | 44650 | 44700 | 44650 | 377 |
| 475 | 20230814 | 113700 | 6421760050 | 44700 | 44750 | 44850 | 44700 | 761 |
| 476 | 20230814 | 113600 | 6387676100 | 44750 | 44700 | 44800 | 44700 | 110 |
| 477 | 20230814 | 113500 | 6382751950 | 44650 | 44600 | 44650 | 44600 | 67 |
| 478 | 20230814 | 113400 | 6379763350 | 44550 | 44600 | 44600 | 44550 | 149 |
| 479 | 20230814 | 113300 | 6373119000 | 44600 | 44550 | 44600 | 44550 | 96 |
| 480 | 20230814 | 113200 | 6368841750 | 44600 | 44550 | 44600 | 44550 | 254 |
| 481 | 20230814 | 113100 | 6357525250 | 44550 | 44500 | 44600 | 44500 | 1858 |
| 482 | 20230814 | 113000 | 6274826150 | 44500 | 44550 | 44550 | 44500 | 138 |
| 483 | 20230814 | 112900 | 6268683550 | 44550 | 44550 | 44550 | 44500 | 198 |
| 484 | 20230814 | 112800 | 6259864450 | 44550 | 44500 | 44600 | 44500 | 217 |
| 485 | 20230814 | 112700 | 6250199450 | 44500 | 44500 | 44500 | 44500 | 68 |
| 486 | 20230814 | 112600 | 6247173450 | 44500 | 44450 | 44500 | 44450 | 142 |
| 487 | 20230814 | 112500 | 6240854850 | 44500 | 44550 | 44550 | 44450 | 362 |
| 488 | 20230814 | 112400 | 6224750800 | 44550 | 44550 | 44600 | 44550 | 158 |
| 489 | 20230814 | 112300 | 6217709900 | 44600 | 44550 | 44600 | 44550 | 78 |
| 490 | 20230814 | 112200 | 6214232050 | 44550 | 44500 | 44550 | 44500 | 712 |
| 491 | 20230814 | 112100 | 6182517450 | 44450 | 44500 | 44500 | 44400 | 392 |
| 492 | 20230814 | 112000 | 6165106200 | 44500 | 44450 | 44500 | 44450 | 155 |
| 493 | 20230814 | 111900 | 6158210400 | 44500 | 44600 | 44600 | 44500 | 154 |
| 494 | 20230814 | 111800 | 6151344850 | 44600 | 44500 | 44600 | 44450 | 428 |
| 495 | 20230814 | 111700 | 6132281900 | 44500 | 44500 | 44500 | 44450 | 393 |
| 496 | 20230814 | 111600 | 6114793550 | 44500 | 44500 | 44500 | 44450 | 298 |
| 497 | 20230814 | 111500 | 6101544800 | 44550 | 44350 | 44550 | 44350 | 423 |
| 498 | 20230814 | 111400 | 6082726700 | 44400 | 44400 | 44450 | 44400 | 1491 |
| 499 | 20230814 | 111300 | 6016519650 | 44400 | 44500 | 44500 | 44400 | 793 |
| 500 | 20230814 | 111200 | 5981270900 | 44500 | 44550 | 44550 | 44500 | 261 |
| 501 | 20230814 | 111100 | 5969646950 | 44550 | 44550 | 44550 | 44500 | 198 |
| 502 | 20230814 | 111000 | 5960830100 | 44600 | 44500 | 44600 | 44500 | 172 |
| 503 | 20230814 | 110900 | 5953161600 | 44500 | 44450 | 44500 | 44450 | 372 |
| 504 | 20230814 | 110800 | 5936617400 | 44450 | 44500 | 44550 | 44450 | 614 |
| 505 | 20230814 | 110700 | 5909290700 | 44500 | 44600 | 44600 | 44500 | 309 |
| 506 | 20230814 | 110600 | 5895531300 | 44600 | 44650 | 44650 | 44550 | 535 |
| 507 | 20230814 | 110500 | 5871670550 | 44700 | 44750 | 44750 | 44650 | 291 |
| 508 | 20230814 | 110400 | 5858660250 | 44750 | 44650 | 45000 | 44650 | 541 |
| 509 | 20230814 | 110300 | 5834397500 | 44650 | 44600 | 44650 | 44600 | 322 |
| 510 | 20230814 | 110200 | 5820035950 | 44600 | 44650 | 44650 | 44600 | 266 |
| 511 | 20230814 | 110100 | 5808162750 | 44650 | 44900 | 44900 | 44600 | 1297 |
| 512 | 20230814 | 110000 | 5750061900 | 44950 | 45050 | 45050 | 44900 | 433 |
| 513 | 20230814 | 105900 | 5730596850 | 45000 | 44900 | 45000 | 44900 | 1061 |
| 514 | 20230814 | 105800 | 5682874600 | 44950 | 44950 | 44950 | 44900 | 324 |
| 515 | 20230814 | 105700 | 5668317400 | 44950 | 44850 | 44950 | 44850 | 259 |
| 516 | 20230814 | 105600 | 5656694250 | 44850 | 44700 | 44900 | 44700 | 438 |
| 517 | 20230814 | 105500 | 5637076950 | 44650 | 44650 | 44650 | 44650 | 390 |
| 518 | 20230814 | 105400 | 5619663450 | 44650 | 44550 | 44700 | 44550 | 215 |
| 519 | 20230814 | 105300 | 5610076950 | 44550 | 44700 | 44700 | 44550 | 982 |
| 520 | 20230814 | 105200 | 5566241350 | 44700 | 44650 | 44700 | 44650 | 331 |
| 521 | 20230814 | 105100 | 5551449000 | 44650 | 44600 | 44650 | 44600 | 201 |
| 522 | 20230814 | 105000 | 5542482250 | 44650 | 44650 | 44700 | 44650 | 233 |
| 523 | 20230814 | 104900 | 5532075850 | 44600 | 44650 | 44650 | 44550 | 513 |
| 524 | 20230814 | 104800 | 5509187450 | 44600 | 44600 | 44600 | 44550 | 277 |
| 525 | 20230814 | 104700 | 5496841750 | 44600 | 44550 | 44650 | 44550 | 1680 |
| 526 | 20230814 | 104600 | 5421919950 | 44500 | 44500 | 44550 | 44500 | 266 |
| 527 | 20230814 | 104500 | 5410079200 | 44500 | 44600 | 44600 | 44500 | 2697 |
| 528 | 20230814 | 104400 | 5289813550 | 44600 | 44650 | 44650 | 44600 | 380 |
| 529 | 20230814 | 104300 | 5272854500 | 44650 | 44650 | 44700 | 44600 | 213 |
| 530 | 20230814 | 104200 | 5263345650 | 44650 | 44650 | 44650 | 44650 | 91 |
| 531 | 20230814 | 104100 | 5259282500 | 44700 | 44550 | 44750 | 44550 | 487 |
| 532 | 20230814 | 104000 | 5237525750 | 44550 | 44600 | 44600 | 44550 | 205 |
| 533 | 20230814 | 103900 | 5228391450 | 44550 | 44750 | 44750 | 44550 | 624 |
| 534 | 20230814 | 103800 | 5200547850 | 44650 | 44700 | 44750 | 44650 | 419 |
| 535 | 20230814 | 103700 | 5181822150 | 44650 | 44700 | 44750 | 44650 | 253 |
| 536 | 20230814 | 103600 | 5170517550 | 44750 | 44650 | 44750 | 44650 | 186 |
| 537 | 20230814 | 103500 | 5162201850 | 44650 | 44700 | 44700 | 44650 | 344 |
| 538 | 20230814 | 103400 | 5146833300 | 44700 | 44650 | 44700 | 44600 | 319 |
| 539 | 20230814 | 103300 | 5132592350 | 44700 | 44750 | 44750 | 44700 | 324 |
| 540 | 20230814 | 103200 | 5118109500 | 44700 | 44550 | 44750 | 44550 | 338 |
| 541 | 20230814 | 103100 | 5103015050 | 44500 | 44400 | 44550 | 44400 | 655 |
| 542 | 20230814 | 103000 | 5073862250 | 44400 | 44500 | 44550 | 44400 | 445 |
| 543 | 20230814 | 102900 | 5054060850 | 44450 | 44500 | 44500 | 44450 | 665 |
| 544 | 20230814 | 102800 | 5024494800 | 44500 | 44650 | 44650 | 44500 | 434 |
| 545 | 20230814 | 102700 | 5005167700 | 44650 | 44700 | 44700 | 44650 | 201 |
| 546 | 20230814 | 102600 | 4996186850 | 44700 | 44750 | 44800 | 44650 | 275 |
| 547 | 20230814 | 102500 | 4983890800 | 44700 | 44600 | 44700 | 44600 | 319 |
| 548 | 20230814 | 102400 | 4969650150 | 44650 | 44650 | 44650 | 44550 | 357 |
| 549 | 20230814 | 102300 | 4953722450 | 44550 | 44550 | 44550 | 44500 | 536 |
| 550 | 20230814 | 102200 | 4929852750 | 44500 | 44550 | 44550 | 44450 | 768 |
| 551 | 20230814 | 102100 | 4895667450 | 44600 | 44700 | 44700 | 44600 | 1266 |
| 552 | 20230814 | 102000 | 4839161450 | 44700 | 44700 | 44750 | 44700 | 246 |
| 553 | 20230814 | 101900 | 4828160250 | 44700 | 44700 | 44750 | 44700 | 668 |
| 554 | 20230814 | 101800 | 4798299350 | 44700 | 44700 | 44700 | 44700 | 603 |
| 555 | 20230814 | 101700 | 4771345250 | 44700 | 44900 | 44900 | 44700 | 286 |
| 556 | 20230814 | 101600 | 4758539300 | 45050 | 44900 | 45050 | 44800 | 585 |
| 557 | 20230814 | 101500 | 4732285100 | 44900 | 45000 | 45000 | 44850 | 316 |
| 558 | 20230814 | 101400 | 4718090200 | 45000 | 44900 | 45050 | 44650 | 897 |
| 559 | 20230814 | 101300 | 4677924700 | 44900 | 44900 | 45100 | 44900 | 663 |
| 560 | 20230814 | 101200 | 4648083400 | 44900 | 45050 | 45150 | 44850 | 472 |
| 561 | 20230814 | 101100 | 4626812800 | 45100 | 44850 | 45100 | 44750 | 471 |
| 562 | 20230814 | 101000 | 4605656800 | 44850 | 44850 | 44850 | 44800 | 346 |
| 563 | 20230814 | 100900 | 4590144000 | 44850 | 45200 | 45250 | 44850 | 906 |
| 564 | 20230814 | 100800 | 4549311300 | 45250 | 45050 | 45300 | 45000 | 3344 |
| 565 | 20230814 | 100700 | 4398151900 | 45050 | 44850 | 45050 | 44850 | 1584 |
| 566 | 20230814 | 100600 | 4326943800 | 44850 | 44650 | 44900 | 44650 | 2550 |
| 567 | 20230814 | 100500 | 4212817450 | 44550 | 44350 | 44700 | 44350 | 446 |
| 568 | 20230814 | 100400 | 4192926400 | 44350 | 44450 | 44650 | 44350 | 820 |
| 569 | 20230814 | 100300 | 4156420250 | 44450 | 44350 | 44600 | 44300 | 242 |
| 570 | 20230814 | 100200 | 4145658350 | 44350 | 44500 | 44600 | 44300 | 706 |
| 571 | 20230814 | 100100 | 4114289850 | 44550 | 44600 | 44600 | 44500 | 406 |
| 572 | 20230814 | 100000 | 4096207400 | 44550 | 44550 | 44600 | 44550 | 225 |
| 573 | 20230814 | 095900 | 4086177450 | 44550 | 44550 | 44550 | 44550 | 590 |
| 574 | 20230814 | 095800 | 4059892950 | 44550 | 44600 | 44650 | 44550 | 443 |
| 575 | 20230814 | 095700 | 4040144750 | 44600 | 44600 | 44650 | 44550 | 571 |
| 576 | 20230814 | 095600 | 4014684250 | 44600 | 44600 | 44600 | 44600 | 79 |
| 577 | 20230814 | 095500 | 4011160850 | 44650 | 44600 | 44650 | 44600 | 251 |
| 578 | 20230814 | 095400 | 3999958800 | 44600 | 44600 | 44700 | 44600 | 241 |
| 579 | 20230814 | 095300 | 3989204800 | 44550 | 44600 | 44600 | 44550 | 309 |
| 580 | 20230814 | 095200 | 3975436550 | 44600 | 44600 | 44600 | 44550 | 1422 |
| 581 | 20230814 | 095100 | 3912053700 | 44600 | 44650 | 44750 | 44600 | 1441 |
| 582 | 20230814 | 095000 | 3847624100 | 44700 | 44650 | 44700 | 44550 | 3305 |
| 583 | 20230814 | 094900 | 3699952300 | 44650 | 44650 | 44700 | 44650 | 358 |
| 584 | 20230814 | 094800 | 3683959100 | 44650 | 44650 | 44650 | 44550 | 1110 |
| 585 | 20230814 | 094700 | 3634443100 | 44650 | 44500 | 44650 | 44500 | 744 |
| 586 | 20230814 | 094600 | 3601250950 | 44400 | 44300 | 44400 | 44250 | 1208 |
| 587 | 20230814 | 094500 | 3547671000 | 44400 | 44300 | 44400 | 44200 | 3290 |
| 588 | 20230814 | 094400 | 3401877900 | 44200 | 44200 | 44300 | 44150 | 1312 |
| 589 | 20230814 | 094300 | 3343878750 | 44200 | 44150 | 44250 | 44150 | 958 |
| 590 | 20230814 | 094200 | 3301563900 | 44150 | 44200 | 44200 | 44100 | 2633 |
| 591 | 20230814 | 094100 | 3185372050 | 44200 | 44300 | 44300 | 44200 | 3371 |
| 592 | 20230814 | 094000 | 3036217650 | 44300 | 44500 | 44500 | 44250 | 8574 |
| 593 | 20230814 | 093900 | 2655393200 | 44550 | 44600 | 44600 | 44500 | 2677 |
| 594 | 20230814 | 093800 | 2536137450 | 44600 | 44550 | 44600 | 44550 | 293 |
| 595 | 20230814 | 093700 | 2523075150 | 44550 | 44600 | 44700 | 44550 | 343 |
| 596 | 20230814 | 093600 | 2507770450 | 44600 | 44700 | 44700 | 44550 | 2687 |
| 597 | 20230814 | 093500 | 2387873000 | 44700 | 44700 | 44700 | 44650 | 357 |
| 598 | 20230814 | 093400 | 2371919250 | 44700 | 44700 | 44700 | 44600 | 411 |
| 599 | 20230814 | 093300 | 2353567050 | 44700 | 44700 | 44700 | 44650 | 509 |
| 600 | 20230814 | 093200 | 2330820800 | 44700 | 44650 | 44700 | 44650 | 283 |
| 601 | 20230814 | 093100 | 2318175400 | 44650 | 44550 | 44650 | 44550 | 897 |
| 602 | 20230814 | 093000 | 2278190850 | 44550 | 44500 | 44550 | 44500 | 82 |
| 603 | 20230814 | 092900 | 2274541200 | 44500 | 44550 | 44550 | 44500 | 1041 |
| 604 | 20230814 | 092800 | 2228171650 | 44600 | 44500 | 44600 | 44500 | 250 |
| 605 | 20230814 | 092700 | 2217031100 | 44500 | 44650 | 44650 | 44500 | 640 |
| 606 | 20230814 | 092600 | 2188510250 | 44700 | 44550 | 44700 | 44550 | 154 |
| 607 | 20230814 | 092500 | 2181638500 | 44550 | 44650 | 44650 | 44500 | 2806 |
| 608 | 20230814 | 092400 | 2056643750 | 44650 | 44600 | 44650 | 44600 | 478 |
| 609 | 20230814 | 092300 | 2035313850 | 44600 | 44550 | 44600 | 44500 | 1447 |
| 610 | 20230814 | 092200 | 1970842200 | 44500 | 44650 | 44650 | 44500 | 2614 |
| 611 | 20230814 | 092100 | 1854329150 | 44650 | 44800 | 44800 | 44650 | 2060 |
| 612 | 20230814 | 092000 | 1762289700 | 44800 | 44800 | 44850 | 44750 | 716 |
| 613 | 20230814 | 091900 | 1730212050 | 44750 | 44850 | 44850 | 44750 | 2186 |
| 614 | 20230814 | 091800 | 1632305150 | 44850 | 44900 | 44900 | 44800 | 348 |
| 615 | 20230814 | 091700 | 1616699150 | 44900 | 44850 | 44900 | 44800 | 603 |
| 616 | 20230814 | 091600 | 1589659100 | 44800 | 44900 | 44900 | 44800 | 1495 |
| 617 | 20230814 | 091500 | 1522642500 | 44850 | 45000 | 45050 | 44850 | 3257 |
| 618 | 20230814 | 091400 | 1376319750 | 45000 | 45100 | 45350 | 45000 | 986 |
| 619 | 20230814 | 091300 | 1331863050 | 45050 | 45250 | 45250 | 45050 | 1319 |
| 620 | 20230814 | 091200 | 1272357350 | 45200 | 45300 | 45350 | 45200 | 610 |
| 621 | 20230814 | 091100 | 1244748000 | 45300 | 45400 | 45400 | 45250 | 278 |
| 622 | 20230814 | 091000 | 1232148000 | 45400 | 45400 | 45450 | 45350 | 475 |
| 623 | 20230814 | 090900 | 1210590400 | 45400 | 45300 | 45500 | 45250 | 661 |
| 624 | 20230814 | 090800 | 1180605750 | 45300 | 44950 | 45300 | 44850 | 2292 |
| 625 | 20230814 | 090700 | 1077365250 | 44950 | 45150 | 45150 | 44900 | 2718 |
| 626 | 20230814 | 090600 | 955027200 | 45150 | 45150 | 45250 | 45100 | 1783 |
| 627 | 20230814 | 090500 | 874526300 | 45150 | 45200 | 45300 | 45100 | 1794 |
| 628 | 20230814 | 090400 | 793426950 | 45250 | 45400 | 45400 | 45150 | 3092 |
| 629 | 20230814 | 090300 | 653650200 | 45400 | 45550 | 45600 | 45400 | 3163 |
| 630 | 20230814 | 090200 | 509518300 | 45600 | 45500 | 45600 | 45200 | 2065 |
| 631 | 20230814 | 090100 | 415534600 | 45500 | 45400 | 46000 | 45400 | 3371 |
| 632 | 20230814 | 090000 | 261460400 | 45300 | 45100 | 45350 | 45100 | 5604 |