33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230814 | 192100 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 4971 |
| 3 | 20230814 | 192000 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 4 | 20230814 | 191900 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 5 | 20230814 | 191800 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 6 | 20230814 | 191700 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 7 | 20230814 | 191600 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 8 | 20230814 | 191500 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 9 | 20230814 | 191400 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 10 | 20230814 | 191300 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 11 | 20230814 | 191200 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 12 | 20230814 | 191100 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 13 | 20230814 | 191000 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 14 | 20230814 | 190900 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 15 | 20230814 | 190800 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 16 | 20230814 | 190700 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 17 | 20230814 | 190600 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 18 | 20230814 | 190500 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 19 | 20230814 | 190400 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 20 | 20230814 | 190300 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 21 | 20230814 | 190200 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 22 | 20230814 | 190100 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 23 | 20230814 | 190000 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 24 | 20230814 | 185900 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 25 | 20230814 | 185800 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 26 | 20230814 | 185700 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 27 | 20230814 | 185600 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 28 | 20230814 | 185500 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 29 | 20230814 | 185400 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 30 | 20230814 | 185300 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 31 | 20230814 | 185200 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 32 | 20230814 | 185100 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 4971 |
| 33 | 20230814 | 185000 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 34 | 20230814 | 184900 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 35 | 20230814 | 184800 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 36 | 20230814 | 184700 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 37 | 20230814 | 184600 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 38 | 20230814 | 184500 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 39 | 20230814 | 184400 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 40 | 20230814 | 184300 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 41 | 20230814 | 184200 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 42 | 20230814 | 184100 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 43 | 20230814 | 184000 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 44 | 20230814 | 183900 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 45 | 20230814 | 183800 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 46 | 20230814 | 183700 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 47 | 20230814 | 183600 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 48 | 20230814 | 183500 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 49 | 20230814 | 183400 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 50 | 20230814 | 183300 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 51 | 20230814 | 183200 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 52 | 20230814 | 183100 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 53 | 20230814 | 183000 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 54 | 20230814 | 182900 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 55 | 20230814 | 182800 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 56 | 20230814 | 182700 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 57 | 20230814 | 182600 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 58 | 20230814 | 182500 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 59 | 20230814 | 182400 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 60 | 20230814 | 182300 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 61 | 20230814 | 182200 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 62 | 20230814 | 182100 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 4971 |
| 63 | 20230814 | 182000 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 64 | 20230814 | 181900 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 65 | 20230814 | 181800 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 66 | 20230814 | 181700 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 67 | 20230814 | 181600 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 68 | 20230814 | 181500 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 69 | 20230814 | 181400 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 70 | 20230814 | 181300 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 71 | 20230814 | 181200 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 72 | 20230814 | 181100 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 73 | 20230814 | 181000 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 74 | 20230814 | 180900 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 75 | 20230814 | 180800 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 76 | 20230814 | 180700 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 77 | 20230814 | 180600 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 78 | 20230814 | 180500 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 79 | 20230814 | 180400 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 80 | 20230814 | 180300 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 81 | 20230814 | 180200 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 82 | 20230814 | 180100 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 83 | 20230814 | 180000 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 84 | 20230814 | 175900 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 85 | 20230814 | 175800 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 86 | 20230814 | 175700 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 87 | 20230814 | 175600 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 88 | 20230814 | 175500 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 89 | 20230814 | 175400 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 90 | 20230814 | 175300 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 91 | 20230814 | 175200 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 92 | 20230814 | 175100 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 4971 |
| 93 | 20230814 | 175000 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 94 | 20230814 | 174900 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 95 | 20230814 | 174800 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 96 | 20230814 | 174700 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 97 | 20230814 | 174600 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 98 | 20230814 | 174500 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 99 | 20230814 | 174400 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 100 | 20230814 | 174300 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 101 | 20230814 | 174200 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 102 | 20230814 | 174100 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 103 | 20230814 | 174000 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 104 | 20230814 | 173900 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 105 | 20230814 | 173800 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 106 | 20230814 | 173700 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 107 | 20230814 | 173600 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 108 | 20230814 | 173500 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 109 | 20230814 | 173400 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 110 | 20230814 | 173300 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 111 | 20230814 | 173200 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 112 | 20230814 | 173100 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 113 | 20230814 | 173000 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 114 | 20230814 | 172900 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 115 | 20230814 | 172800 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 116 | 20230814 | 172700 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 117 | 20230814 | 172600 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 118 | 20230814 | 172500 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 119 | 20230814 | 172400 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 120 | 20230814 | 172300 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 121 | 20230814 | 172200 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 122 | 20230814 | 172100 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 4971 |
| 123 | 20230814 | 172000 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 124 | 20230814 | 171900 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 125 | 20230814 | 171800 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 126 | 20230814 | 171700 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 127 | 20230814 | 171600 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 128 | 20230814 | 171500 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 129 | 20230814 | 171400 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 130 | 20230814 | 171300 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 131 | 20230814 | 171200 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 132 | 20230814 | 171100 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 133 | 20230814 | 171000 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 134 | 20230814 | 170900 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 135 | 20230814 | 170800 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 136 | 20230814 | 170700 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 137 | 20230814 | 170600 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 138 | 20230814 | 170500 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 139 | 20230814 | 170400 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 140 | 20230814 | 170300 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 141 | 20230814 | 170200 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 142 | 20230814 | 170100 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 143 | 20230814 | 170000 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 144 | 20230814 | 165900 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 145 | 20230814 | 165800 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 146 | 20230814 | 165700 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 147 | 20230814 | 165600 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 148 | 20230814 | 165500 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 149 | 20230814 | 165400 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 150 | 20230814 | 165300 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 151 | 20230814 | 165200 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 152 | 20230814 | 165100 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 4971 |
| 153 | 20230814 | 165000 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 154 | 20230814 | 164900 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 155 | 20230814 | 164800 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 156 | 20230814 | 164700 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 157 | 20230814 | 164600 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 158 | 20230814 | 164500 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 159 | 20230814 | 164400 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 160 | 20230814 | 164300 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 161 | 20230814 | 164200 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 162 | 20230814 | 164100 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 163 | 20230814 | 164000 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 164 | 20230814 | 163900 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 165 | 20230814 | 163800 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 166 | 20230814 | 163700 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 167 | 20230814 | 163600 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 168 | 20230814 | 163500 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 169 | 20230814 | 163400 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 170 | 20230814 | 163300 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 171 | 20230814 | 163200 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 172 | 20230814 | 163100 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 173 | 20230814 | 163000 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 174 | 20230814 | 162900 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 175 | 20230814 | 162800 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 176 | 20230814 | 162700 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 177 | 20230814 | 162600 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 178 | 20230814 | 162500 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 179 | 20230814 | 162400 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 180 | 20230814 | 162300 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 181 | 20230814 | 162200 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 182 | 20230814 | 162100 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 4971 |
| 183 | 20230814 | 162000 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 184 | 20230814 | 161900 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 185 | 20230814 | 161800 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 186 | 20230814 | 161700 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 187 | 20230814 | 161600 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 188 | 20230814 | 161500 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 189 | 20230814 | 161400 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 190 | 20230814 | 161300 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 191 | 20230814 | 161200 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 192 | 20230814 | 161100 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 193 | 20230814 | 161000 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 194 | 20230814 | 160900 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 195 | 20230814 | 160800 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 196 | 20230814 | 160700 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 197 | 20230814 | 160600 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 198 | 20230814 | 160500 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 199 | 20230814 | 160400 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 200 | 20230814 | 160300 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 201 | 20230814 | 160200 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 202 | 20230814 | 160100 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 203 | 20230814 | 160000 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 204 | 20230814 | 155900 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 205 | 20230814 | 155800 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 206 | 20230814 | 155700 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 207 | 20230814 | 155600 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 208 | 20230814 | 155500 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 209 | 20230814 | 155400 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 210 | 20230814 | 155300 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 211 | 20230814 | 155200 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 212 | 20230814 | 155100 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 4971 |
| 213 | 20230814 | 155000 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 214 | 20230814 | 154900 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 215 | 20230814 | 154800 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 216 | 20230814 | 154700 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 217 | 20230814 | 154600 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 218 | 20230814 | 154500 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 219 | 20230814 | 154400 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 220 | 20230814 | 154300 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 221 | 20230814 | 154200 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 222 | 20230814 | 154100 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 223 | 20230814 | 154000 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 224 | 20230814 | 153900 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 225 | 20230814 | 153800 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 226 | 20230814 | 153700 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 227 | 20230814 | 153600 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 228 | 20230814 | 153500 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 229 | 20230814 | 153400 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 230 | 20230814 | 153300 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 231 | 20230814 | 153200 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 232 | 20230814 | 153100 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 0 |
| 233 | 20230814 | 153000 | 8505324250 | 39700 | 39700 | 39700 | 39700 | 4971 |
| 234 | 20230814 | 152900 | 8307975550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 235 | 20230814 | 152800 | 8307975550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 236 | 20230814 | 152700 | 8307975550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 237 | 20230814 | 152600 | 8307975550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 238 | 20230814 | 152500 | 8307975550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 239 | 20230814 | 152400 | 8307975550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 240 | 20230814 | 152300 | 8307975550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 241 | 20230814 | 152200 | 8307975550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 242 | 20230814 | 152100 | 8307975550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 243 | 20230814 | 152000 | 8307975550 | 39850 | 39850 | 39850 | 39850 | 0 |
| 244 | 20230814 | 151900 | 8307975550 | 39850 | 39750 | 39900 | 39750 | 937 |
| 245 | 20230814 | 151800 | 8270674850 | 39750 | 39850 | 39850 | 39750 | 1553 |
| 246 | 20230814 | 151700 | 8208874950 | 39800 | 39850 | 39850 | 39800 | 319 |
| 247 | 20230814 | 151600 | 8196168800 | 39850 | 39900 | 39900 | 39850 | 848 |
| 248 | 20230814 | 151500 | 8162366000 | 39900 | 39900 | 39900 | 39850 | 536 |
| 249 | 20230814 | 151400 | 8141001600 | 39900 | 39900 | 39900 | 39900 | 153 |
| 250 | 20230814 | 151300 | 8134896900 | 39900 | 39900 | 39900 | 39900 | 36 |
| 251 | 20230814 | 151200 | 8133460500 | 39900 | 39900 | 39900 | 39850 | 134 |
| 252 | 20230814 | 151100 | 8128117400 | 39900 | 39900 | 39900 | 39850 | 199 |
| 253 | 20230814 | 151000 | 8120183800 | 39900 | 39900 | 39900 | 39850 | 112 |
| 254 | 20230814 | 150900 | 8115715050 | 39850 | 39900 | 39950 | 39850 | 260 |
| 255 | 20230814 | 150800 | 8105344800 | 39900 | 39950 | 39950 | 39900 | 530 |
| 256 | 20230814 | 150700 | 8084177800 | 39950 | 39850 | 39950 | 39850 | 573 |
| 257 | 20230814 | 150600 | 8061315550 | 39900 | 39850 | 39900 | 39850 | 158 |
| 258 | 20230814 | 150500 | 8055014850 | 39900 | 39900 | 39900 | 39850 | 115 |
| 259 | 20230814 | 150400 | 8050431400 | 39850 | 39850 | 39900 | 39850 | 167 |
| 260 | 20230814 | 150300 | 8043775750 | 39900 | 39900 | 39900 | 39900 | 11 |
| 261 | 20230814 | 150200 | 8043336850 | 39900 | 39900 | 39900 | 39900 | 24 |
| 262 | 20230814 | 150100 | 8042379250 | 39950 | 39900 | 39950 | 39850 | 86 |
| 263 | 20230814 | 150000 | 8038948200 | 39850 | 39900 | 39900 | 39850 | 204 |
| 264 | 20230814 | 145900 | 8030818500 | 39950 | 39950 | 39950 | 39950 | 3 |
| 265 | 20230814 | 145800 | 8030698650 | 39950 | 39950 | 39950 | 39950 | 0 |
| 266 | 20230814 | 145700 | 8030698650 | 39950 | 39950 | 39950 | 39850 | 354 |
| 267 | 20230814 | 145600 | 8016578600 | 39950 | 39950 | 39950 | 39950 | 142 |
| 268 | 20230814 | 145500 | 8010905700 | 39950 | 39900 | 39950 | 39900 | 28 |
| 269 | 20230814 | 145400 | 8009788350 | 39900 | 39900 | 39900 | 39900 | 488 |
| 270 | 20230814 | 145300 | 7990317150 | 39950 | 39950 | 39950 | 39950 | 252 |
| 271 | 20230814 | 145200 | 7980249750 | 39950 | 39950 | 39950 | 39950 | 0 |
| 272 | 20230814 | 145100 | 7980249750 | 39950 | 39950 | 39950 | 39950 | 182 |
| 273 | 20230814 | 145000 | 7972978850 | 39950 | 39900 | 39950 | 39900 | 131 |
| 274 | 20230814 | 144900 | 7967745450 | 39950 | 39900 | 39950 | 39900 | 65 |
| 275 | 20230814 | 144800 | 7965151450 | 39900 | 39950 | 39950 | 39900 | 544 |
| 276 | 20230814 | 144700 | 7943423700 | 40000 | 40000 | 40000 | 39950 | 211 |
| 277 | 20230814 | 144600 | 7934993000 | 39950 | 40000 | 40000 | 39950 | 246 |
| 278 | 20230814 | 144500 | 7925155300 | 40000 | 40050 | 40050 | 40000 | 143 |
| 279 | 20230814 | 144400 | 7919433800 | 40050 | 40050 | 40050 | 40050 | 0 |
| 280 | 20230814 | 144300 | 7919433800 | 40050 | 39950 | 40050 | 39900 | 121 |
| 281 | 20230814 | 144200 | 7914602600 | 39900 | 39900 | 39950 | 39900 | 313 |
| 282 | 20230814 | 144100 | 7902103400 | 39900 | 39950 | 39950 | 39900 | 132 |
| 283 | 20230814 | 144000 | 7896836000 | 39950 | 39900 | 39950 | 39900 | 668 |
| 284 | 20230814 | 143900 | 7870182450 | 39900 | 39950 | 39950 | 39900 | 187 |
| 285 | 20230814 | 143800 | 7862714300 | 39950 | 39950 | 39950 | 39950 | 110 |
| 286 | 20230814 | 143700 | 7858319800 | 39950 | 40000 | 40150 | 39950 | 194 |
| 287 | 20230814 | 143600 | 7850568750 | 40000 | 40000 | 40150 | 39950 | 233 |
| 288 | 20230814 | 143500 | 7841249350 | 39950 | 40100 | 40100 | 39950 | 1172 |
| 289 | 20230814 | 143400 | 7794340150 | 40100 | 40100 | 40100 | 40100 | 42 |
| 290 | 20230814 | 143300 | 7792655950 | 40100 | 40100 | 40100 | 40100 | 29 |
| 291 | 20230814 | 143200 | 7791493050 | 40150 | 40100 | 40150 | 40100 | 22 |
| 292 | 20230814 | 143100 | 7790610250 | 40150 | 40200 | 40200 | 40150 | 233 |
| 293 | 20230814 | 143000 | 7781252800 | 40150 | 40100 | 40150 | 40100 | 84 |
| 294 | 20230814 | 142900 | 7777881450 | 40150 | 40100 | 40150 | 40100 | 19 |
| 295 | 20230814 | 142800 | 7777119150 | 40100 | 40150 | 40150 | 40050 | 436 |
| 296 | 20230814 | 142700 | 7759617300 | 40050 | 40050 | 40050 | 40050 | 141 |
| 297 | 20230814 | 142600 | 7753970250 | 40000 | 40000 | 40000 | 40000 | 60 |
| 298 | 20230814 | 142500 | 7751570250 | 40000 | 40000 | 40000 | 40000 | 8 |
| 299 | 20230814 | 142400 | 7751250250 | 40050 | 40050 | 40050 | 40050 | 61 |
| 300 | 20230814 | 142300 | 7748807200 | 40050 | 40100 | 40100 | 40050 | 129 |
| 301 | 20230814 | 142200 | 7743635600 | 40100 | 40100 | 40250 | 40100 | 99 |
| 302 | 20230814 | 142100 | 7739665550 | 40100 | 40250 | 40250 | 40100 | 33 |
| 303 | 20230814 | 142000 | 7738341800 | 40250 | 40250 | 40250 | 40100 | 356 |
| 304 | 20230814 | 141900 | 7724057050 | 40250 | 40100 | 40250 | 40100 | 1048 |
| 305 | 20230814 | 141800 | 7681965750 | 40050 | 40050 | 40100 | 39900 | 301 |
| 306 | 20230814 | 141700 | 7669918250 | 40100 | 40050 | 40100 | 40050 | 345 |
| 307 | 20230814 | 141600 | 7656099800 | 40050 | 40000 | 40050 | 40000 | 219 |
| 308 | 20230814 | 141500 | 7647335550 | 40000 | 40000 | 40000 | 40000 | 69 |
| 309 | 20230814 | 141400 | 7644575550 | 40000 | 39850 | 40000 | 39850 | 148 |
| 310 | 20230814 | 141300 | 7638667250 | 39850 | 39850 | 40000 | 39850 | 377 |
| 311 | 20230814 | 141200 | 7623625000 | 39850 | 39850 | 39850 | 39850 | 11 |
| 312 | 20230814 | 141100 | 7623186650 | 39850 | 39850 | 39850 | 39850 | 60 |
| 313 | 20230814 | 141000 | 7620795650 | 39850 | 40000 | 40000 | 39850 | 1125 |
| 314 | 20230814 | 140900 | 7575898700 | 40000 | 40050 | 40050 | 40000 | 105 |
| 315 | 20230814 | 140800 | 7571698650 | 40000 | 40050 | 40050 | 40000 | 5 |
| 316 | 20230814 | 140700 | 7571498550 | 40050 | 40000 | 40050 | 40000 | 92 |
| 317 | 20230814 | 140600 | 7567816800 | 40050 | 40050 | 40050 | 40000 | 71 |
| 318 | 20230814 | 140500 | 7564973800 | 40000 | 40150 | 40200 | 40000 | 196 |
| 319 | 20230814 | 140400 | 7557102050 | 40000 | 40150 | 40200 | 40000 | 187 |
| 320 | 20230814 | 140300 | 7549596250 | 40000 | 40150 | 40200 | 40000 | 131 |
| 321 | 20230814 | 140200 | 7544347900 | 40150 | 40100 | 40150 | 39900 | 236 |
| 322 | 20230814 | 140100 | 7534921050 | 40100 | 40200 | 40200 | 40100 | 165 |
| 323 | 20230814 | 140000 | 7528293600 | 40150 | 40300 | 40400 | 40150 | 1755 |
| 324 | 20230814 | 135900 | 7457672800 | 40250 | 40250 | 40350 | 40250 | 1098 |
| 325 | 20230814 | 135800 | 7413428000 | 40300 | 40200 | 40300 | 40200 | 682 |
| 326 | 20230814 | 135700 | 7385972450 | 40150 | 40000 | 40200 | 40000 | 2391 |
| 327 | 20230814 | 135600 | 7290085950 | 40000 | 39950 | 40000 | 39950 | 1500 |
| 328 | 20230814 | 135500 | 7230104250 | 39900 | 39900 | 39900 | 39900 | 408 |
| 329 | 20230814 | 135400 | 7213825050 | 39900 | 39900 | 39900 | 39900 | 121 |
| 330 | 20230814 | 135300 | 7208997150 | 39850 | 39800 | 39850 | 39800 | 203 |
| 331 | 20230814 | 135200 | 7200912750 | 39800 | 39900 | 39900 | 39800 | 391 |
| 332 | 20230814 | 135100 | 7185347650 | 39850 | 39850 | 39850 | 39850 | 141 |
| 333 | 20230814 | 135000 | 7179728800 | 39800 | 39800 | 39800 | 39800 | 106 |
| 334 | 20230814 | 134900 | 7175510000 | 39850 | 39850 | 39850 | 39850 | 11 |
| 335 | 20230814 | 134800 | 7175071650 | 39850 | 39850 | 39850 | 39850 | 416 |
| 336 | 20230814 | 134700 | 7158494050 | 39850 | 39850 | 39850 | 39850 | 256 |
| 337 | 20230814 | 134600 | 7148292450 | 39750 | 39750 | 39750 | 39750 | 50 |
| 338 | 20230814 | 134500 | 7146304950 | 39750 | 39750 | 39750 | 39750 | 6 |
| 339 | 20230814 | 134400 | 7146066450 | 39750 | 39800 | 39800 | 39750 | 117 |
| 340 | 20230814 | 134300 | 7141409900 | 39750 | 39750 | 39750 | 39750 | 24 |
| 341 | 20230814 | 134200 | 7140455900 | 39750 | 39850 | 39850 | 39750 | 19 |
| 342 | 20230814 | 134100 | 7139699650 | 39850 | 39700 | 39900 | 39700 | 12 |
| 343 | 20230814 | 134000 | 7139221550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 344 | 20230814 | 133900 | 7139221550 | 39700 | 39750 | 39750 | 39700 | 352 |
| 345 | 20230814 | 133800 | 7125247100 | 39700 | 39800 | 39800 | 39700 | 105 |
| 346 | 20230814 | 133700 | 7121078100 | 39900 | 39650 | 39900 | 39500 | 2349 |
| 347 | 20230814 | 133600 | 7027946550 | 39850 | 39850 | 39850 | 39850 | 1 |
| 348 | 20230814 | 133500 | 7027906700 | 39650 | 39650 | 39650 | 39650 | 0 |
| 349 | 20230814 | 133400 | 7027906700 | 39650 | 39650 | 39650 | 39650 | 13 |
| 350 | 20230814 | 133300 | 7027391250 | 39650 | 39700 | 39700 | 39650 | 89 |
| 351 | 20230814 | 133200 | 7023861000 | 39650 | 39650 | 39700 | 39650 | 3 |
| 352 | 20230814 | 133100 | 7023742000 | 39700 | 39600 | 39700 | 39600 | 2 |
| 353 | 20230814 | 133000 | 7023662700 | 39650 | 39650 | 39650 | 39650 | 17 |
| 354 | 20230814 | 132900 | 7022988650 | 39650 | 39600 | 39850 | 39600 | 110 |
| 355 | 20230814 | 132800 | 7018631300 | 39650 | 39650 | 39650 | 39650 | 243 |
| 356 | 20230814 | 132700 | 7008996350 | 39650 | 39650 | 39650 | 39650 | 308 |
| 357 | 20230814 | 132600 | 6996784150 | 39650 | 39700 | 39700 | 39650 | 162 |
| 358 | 20230814 | 132500 | 6990360250 | 39650 | 39700 | 39700 | 39650 | 122 |
| 359 | 20230814 | 132400 | 6985517850 | 39700 | 39700 | 39700 | 39700 | 24 |
| 360 | 20230814 | 132300 | 6984565050 | 39700 | 39700 | 39700 | 39650 | 271 |
| 361 | 20230814 | 132200 | 6973806850 | 39700 | 39700 | 39700 | 39700 | 61 |
| 362 | 20230814 | 132100 | 6971385150 | 39700 | 39700 | 39700 | 39700 | 361 |
| 363 | 20230814 | 132000 | 6957053450 | 39700 | 39700 | 39700 | 39700 | 117 |
| 364 | 20230814 | 131900 | 6952408550 | 39700 | 39750 | 39750 | 39700 | 193 |
| 365 | 20230814 | 131800 | 6944741350 | 39800 | 39800 | 39800 | 39800 | 0 |
| 366 | 20230814 | 131700 | 6944741350 | 39800 | 39800 | 39800 | 39800 | 45 |
| 367 | 20230814 | 131600 | 6942950350 | 39800 | 39800 | 39800 | 39800 | 119 |
| 368 | 20230814 | 131500 | 6938214150 | 39800 | 39850 | 39850 | 39800 | 262 |
| 369 | 20230814 | 131400 | 6927786350 | 39950 | 39850 | 39950 | 39850 | 35 |
| 370 | 20230814 | 131300 | 6926389600 | 39850 | 39900 | 39900 | 39850 | 727 |
| 371 | 20230814 | 131200 | 6897418300 | 39900 | 39950 | 39950 | 39900 | 734 |
| 372 | 20230814 | 131100 | 6868126150 | 39950 | 39950 | 40000 | 39950 | 237 |
| 373 | 20230814 | 131000 | 6858657950 | 39950 | 39950 | 39950 | 39950 | 608 |
| 374 | 20230814 | 130900 | 6834368350 | 39950 | 39900 | 39950 | 39900 | 79 |
| 375 | 20230814 | 130800 | 6831212350 | 39950 | 40000 | 40000 | 39950 | 512 |
| 376 | 20230814 | 130700 | 6810757400 | 40000 | 39950 | 40000 | 39950 | 406 |
| 377 | 20230814 | 130600 | 6794521600 | 39950 | 39950 | 39950 | 39950 | 18 |
| 378 | 20230814 | 130500 | 6793802500 | 39900 | 39900 | 39900 | 39900 | 52 |
| 379 | 20230814 | 130400 | 6791727700 | 39950 | 39950 | 39950 | 39950 | 11 |
| 380 | 20230814 | 130300 | 6791288250 | 39950 | 39950 | 39950 | 39950 | 88 |
| 381 | 20230814 | 130200 | 6787772650 | 40000 | 40000 | 40000 | 40000 | 19 |
| 382 | 20230814 | 130100 | 6787012650 | 39900 | 40050 | 40050 | 39900 | 746 |
| 383 | 20230814 | 130000 | 6757215100 | 40050 | 39900 | 40050 | 39900 | 1038 |
| 384 | 20230814 | 125900 | 6715708800 | 39900 | 39900 | 39900 | 39900 | 55 |
| 385 | 20230814 | 125800 | 6713514300 | 39900 | 39950 | 39950 | 39900 | 45 |
| 386 | 20230814 | 125700 | 6711718000 | 39950 | 39900 | 39950 | 39900 | 32 |
| 387 | 20230814 | 125600 | 6710441100 | 39850 | 39800 | 39850 | 39800 | 454 |
| 388 | 20230814 | 125500 | 6692367200 | 39800 | 39800 | 39800 | 39800 | 106 |
| 389 | 20230814 | 125400 | 6688148400 | 39800 | 39800 | 39800 | 39750 | 19 |
| 390 | 20230814 | 125300 | 6687392250 | 39750 | 39850 | 39850 | 39750 | 133 |
| 391 | 20230814 | 125200 | 6682099750 | 39750 | 39950 | 39950 | 39750 | 458 |
| 392 | 20230814 | 125100 | 6663883000 | 39850 | 39850 | 39850 | 39850 | 53 |
| 393 | 20230814 | 125000 | 6661770950 | 39850 | 39850 | 39850 | 39850 | 33 |
| 394 | 20230814 | 124900 | 6660455900 | 39850 | 39850 | 39850 | 39850 | 0 |
| 395 | 20230814 | 124800 | 6660455900 | 39850 | 39800 | 39850 | 39800 | 437 |
| 396 | 20230814 | 124700 | 6643056300 | 39800 | 39750 | 39800 | 39750 | 180 |
| 397 | 20230814 | 124600 | 6635900400 | 39800 | 39800 | 39800 | 39800 | 1 |
| 398 | 20230814 | 124500 | 6635860600 | 39800 | 39800 | 39800 | 39750 | 48 |
| 399 | 20230814 | 124400 | 6633952400 | 39800 | 39850 | 39850 | 39800 | 274 |
| 400 | 20230814 | 124300 | 6623044200 | 39850 | 39850 | 39850 | 39850 | 35 |
| 401 | 20230814 | 124200 | 6621649450 | 39850 | 39900 | 39900 | 39850 | 29 |
| 402 | 20230814 | 124100 | 6620493650 | 39950 | 39900 | 39950 | 39900 | 64 |
| 403 | 20230814 | 124000 | 6617936900 | 39950 | 39850 | 39950 | 39850 | 544 |
| 404 | 20230814 | 123900 | 6596255800 | 39850 | 39850 | 39850 | 39850 | 3 |
| 405 | 20230814 | 123800 | 6596136250 | 39850 | 39700 | 39850 | 39700 | 66 |
| 406 | 20230814 | 123700 | 6593514600 | 39700 | 39850 | 39850 | 39700 | 187 |
| 407 | 20230814 | 123600 | 6586089500 | 39800 | 39800 | 39800 | 39750 | 78 |
| 408 | 20230814 | 123500 | 6582985350 | 39800 | 39800 | 39800 | 39800 | 16 |
| 409 | 20230814 | 123400 | 6582348550 | 39800 | 39750 | 39850 | 39750 | 24 |
| 410 | 20230814 | 123300 | 6581393550 | 39700 | 39850 | 39850 | 39700 | 33 |
| 411 | 20230814 | 123200 | 6580078950 | 39650 | 39650 | 39650 | 39650 | 53 |
| 412 | 20230814 | 123100 | 6577977500 | 39650 | 39700 | 39700 | 39650 | 80 |
| 413 | 20230814 | 123000 | 6574802700 | 39700 | 39750 | 39750 | 39700 | 203 |
| 414 | 20230814 | 122900 | 6566742000 | 39850 | 39850 | 39850 | 39750 | 136 |
| 415 | 20230814 | 122800 | 6561331000 | 39850 | 39850 | 39850 | 39850 | 1 |
| 416 | 20230814 | 122700 | 6561291150 | 39850 | 39800 | 39850 | 39800 | 59 |
| 417 | 20230814 | 122600 | 6558942450 | 39800 | 39800 | 39800 | 39800 | 10 |
| 418 | 20230814 | 122500 | 6558544450 | 39800 | 39850 | 39850 | 39800 | 111 |
| 419 | 20230814 | 122400 | 6554126200 | 39850 | 39950 | 39950 | 39850 | 615 |
| 420 | 20230814 | 122300 | 6529561950 | 39950 | 40000 | 40000 | 39950 | 3 |
| 421 | 20230814 | 122200 | 6529442000 | 39950 | 39950 | 40000 | 39950 | 974 |
| 422 | 20230814 | 122100 | 6490498700 | 39950 | 39950 | 39950 | 39950 | 221 |
| 423 | 20230814 | 122000 | 6481669750 | 39950 | 40000 | 40000 | 39950 | 68 |
| 424 | 20230814 | 121900 | 6478950300 | 40000 | 39850 | 40000 | 39800 | 816 |
| 425 | 20230814 | 121800 | 6446398450 | 39800 | 39800 | 39800 | 39800 | 5 |
| 426 | 20230814 | 121700 | 6446199450 | 39800 | 39800 | 39800 | 39800 | 52 |
| 427 | 20230814 | 121600 | 6444129850 | 39800 | 39850 | 39850 | 39700 | 79 |
| 428 | 20230814 | 121500 | 6440988700 | 39750 | 39750 | 39750 | 39750 | 10 |
| 429 | 20230814 | 121400 | 6440591200 | 39800 | 39750 | 39800 | 39750 | 227 |
| 430 | 20230814 | 121300 | 6431557850 | 39700 | 39700 | 39700 | 39700 | 0 |
| 431 | 20230814 | 121200 | 6431557850 | 39700 | 39800 | 39800 | 39700 | 50 |
| 432 | 20230814 | 121100 | 6429570200 | 39800 | 39800 | 39800 | 39800 | 69 |
| 433 | 20230814 | 121000 | 6426824000 | 39800 | 39800 | 39850 | 39750 | 162 |
| 434 | 20230814 | 120900 | 6420380850 | 39800 | 39750 | 39800 | 39750 | 441 |
| 435 | 20230814 | 120800 | 6402837200 | 39750 | 39750 | 39750 | 39750 | 55 |
| 436 | 20230814 | 120700 | 6400650950 | 39750 | 39700 | 39750 | 39700 | 37 |
| 437 | 20230814 | 120600 | 6399181950 | 39700 | 39650 | 39700 | 39650 | 67 |
| 438 | 20230814 | 120500 | 6396525250 | 39650 | 39650 | 39650 | 39650 | 93 |
| 439 | 20230814 | 120400 | 6392837800 | 39650 | 39700 | 39750 | 39650 | 136 |
| 440 | 20230814 | 120300 | 6387441750 | 39750 | 39750 | 39750 | 39750 | 13 |
| 441 | 20230814 | 120200 | 6386925000 | 39850 | 39800 | 39850 | 39750 | 116 |
| 442 | 20230814 | 120100 | 6382307300 | 39800 | 39800 | 39800 | 39800 | 23 |
| 443 | 20230814 | 120000 | 6381391900 | 39800 | 39800 | 39800 | 39650 | 384 |
| 444 | 20230814 | 115900 | 6366154250 | 39800 | 39700 | 39800 | 39700 | 21 |
| 445 | 20230814 | 115800 | 6365320450 | 39700 | 39650 | 39700 | 39650 | 80 |
| 446 | 20230814 | 115700 | 6362145450 | 39650 | 39750 | 39850 | 39650 | 666 |
| 447 | 20230814 | 115600 | 6335659950 | 39700 | 39750 | 39750 | 39650 | 222 |
| 448 | 20230814 | 115500 | 6326851150 | 39700 | 39750 | 39750 | 39700 | 109 |
| 449 | 20230814 | 115400 | 6322519600 | 39750 | 39800 | 39800 | 39700 | 150 |
| 450 | 20230814 | 115300 | 6316558050 | 39800 | 39750 | 39800 | 39750 | 20 |
| 451 | 20230814 | 115200 | 6315762550 | 39750 | 39750 | 39750 | 39750 | 40 |
| 452 | 20230814 | 115100 | 6314172550 | 39700 | 39700 | 39700 | 39700 | 0 |
| 453 | 20230814 | 115000 | 6314172550 | 39700 | 39800 | 39800 | 39700 | 51 |
| 454 | 20230814 | 114900 | 6312146050 | 39700 | 39700 | 39700 | 39700 | 0 |
| 455 | 20230814 | 114800 | 6312146050 | 39700 | 39700 | 39700 | 39700 | 303 |
| 456 | 20230814 | 114700 | 6300116950 | 39700 | 39700 | 39700 | 39700 | 12 |
| 457 | 20230814 | 114600 | 6299640550 | 39650 | 39550 | 39650 | 39500 | 175 |
| 458 | 20230814 | 114500 | 6292707350 | 39600 | 39550 | 39600 | 39500 | 134 |
| 459 | 20230814 | 114400 | 6287410300 | 39550 | 39550 | 39550 | 39550 | 180 |
| 460 | 20230814 | 114300 | 6280291300 | 39550 | 39600 | 39600 | 39550 | 152 |
| 461 | 20230814 | 114200 | 6274279600 | 39600 | 39600 | 39600 | 39600 | 21 |
| 462 | 20230814 | 114100 | 6273448000 | 39550 | 39550 | 39600 | 39550 | 98 |
| 463 | 20230814 | 114000 | 6269568350 | 39550 | 39600 | 39600 | 39550 | 53 |
| 464 | 20230814 | 113900 | 6267472150 | 39550 | 39550 | 39550 | 39550 | 38 |
| 465 | 20230814 | 113800 | 6265969250 | 39550 | 39500 | 39550 | 39500 | 221 |
| 466 | 20230814 | 113700 | 6257239600 | 39450 | 39450 | 39600 | 39450 | 67 |
| 467 | 20230814 | 113600 | 6254596300 | 39450 | 39500 | 39600 | 39450 | 1235 |
| 468 | 20230814 | 113500 | 6205837400 | 39450 | 39500 | 39600 | 39450 | 449 |
| 469 | 20230814 | 113400 | 6188102300 | 39500 | 39600 | 39600 | 39450 | 3746 |
| 470 | 20230814 | 113300 | 6040009100 | 39600 | 39700 | 39700 | 39600 | 1593 |
| 471 | 20230814 | 113200 | 5976847850 | 39700 | 39700 | 39750 | 39700 | 270 |
| 472 | 20230814 | 113100 | 5966128350 | 39750 | 39700 | 39800 | 39700 | 44 |
| 473 | 20230814 | 113000 | 5964381150 | 39700 | 39700 | 39750 | 39700 | 319 |
| 474 | 20230814 | 112900 | 5951716350 | 39700 | 39750 | 39750 | 39700 | 85 |
| 475 | 20230814 | 112800 | 5948341500 | 39700 | 39750 | 39750 | 39700 | 590 |
| 476 | 20230814 | 112700 | 5924918000 | 39800 | 39800 | 39800 | 39700 | 19 |
| 477 | 20230814 | 112600 | 5924162500 | 39700 | 39750 | 39750 | 39700 | 1562 |
| 478 | 20230814 | 112500 | 5862132800 | 39750 | 39800 | 39800 | 39750 | 656 |
| 479 | 20230814 | 112400 | 5836054700 | 39750 | 39850 | 39850 | 39750 | 47 |
| 480 | 20230814 | 112300 | 5834184000 | 39850 | 39800 | 39850 | 39750 | 564 |
| 481 | 20230814 | 112200 | 5811738200 | 39800 | 39800 | 39850 | 39800 | 548 |
| 482 | 20230814 | 112100 | 5789927750 | 39800 | 39850 | 39850 | 39800 | 1235 |
| 483 | 20230814 | 112000 | 5740723000 | 39850 | 39900 | 39900 | 39850 | 342 |
| 484 | 20230814 | 111900 | 5727077350 | 39900 | 39900 | 39900 | 39900 | 143 |
| 485 | 20230814 | 111800 | 5721371650 | 39900 | 39950 | 39950 | 39900 | 11 |
| 486 | 20230814 | 111700 | 5720932700 | 39900 | 39900 | 39900 | 39900 | 251 |
| 487 | 20230814 | 111600 | 5710917800 | 39900 | 39900 | 39900 | 39900 | 38 |
| 488 | 20230814 | 111500 | 5709401600 | 39850 | 39950 | 39950 | 39850 | 136 |
| 489 | 20230814 | 111400 | 5703970650 | 39950 | 39850 | 39950 | 39850 | 178 |
| 490 | 20230814 | 111300 | 5696876250 | 39850 | 39950 | 39950 | 39850 | 1260 |
| 491 | 20230814 | 111200 | 5646581400 | 40000 | 39950 | 40000 | 39950 | 106 |
| 492 | 20230814 | 111100 | 5642345900 | 39950 | 40000 | 40000 | 39950 | 120 |
| 493 | 20230814 | 111000 | 5637550000 | 40000 | 39950 | 40000 | 39950 | 143 |
| 494 | 20230814 | 110900 | 5631833200 | 40000 | 39950 | 40000 | 39950 | 53 |
| 495 | 20230814 | 110800 | 5629713500 | 39950 | 40000 | 40000 | 39950 | 268 |
| 496 | 20230814 | 110700 | 5619000550 | 40000 | 40000 | 40000 | 39950 | 73 |
| 497 | 20230814 | 110600 | 5616082100 | 40000 | 40000 | 40000 | 40000 | 163 |
| 498 | 20230814 | 110500 | 5609562100 | 40000 | 40000 | 40000 | 40000 | 58 |
| 499 | 20230814 | 110400 | 5607242100 | 40050 | 40000 | 40050 | 39950 | 91 |
| 500 | 20230814 | 110300 | 5603602150 | 40050 | 40050 | 40050 | 40050 | 3 |
| 501 | 20230814 | 110200 | 5603482000 | 39950 | 39950 | 39950 | 39950 | 172 |
| 502 | 20230814 | 110100 | 5596610600 | 39950 | 40000 | 40050 | 39950 | 169 |
| 503 | 20230814 | 110000 | 5589857350 | 40050 | 40050 | 40050 | 40000 | 108 |
| 504 | 20230814 | 105900 | 5585532250 | 40000 | 39950 | 40000 | 39950 | 60 |
| 505 | 20230814 | 105800 | 5583132350 | 40000 | 40000 | 40000 | 40000 | 149 |
| 506 | 20230814 | 105700 | 5577172350 | 40000 | 40000 | 40000 | 40000 | 20 |
| 507 | 20230814 | 105600 | 5576372350 | 40000 | 40000 | 40000 | 39950 | 45 |
| 508 | 20230814 | 105500 | 5574573900 | 39900 | 40000 | 40000 | 39900 | 131 |
| 509 | 20230814 | 105400 | 5569343000 | 40000 | 40100 | 40100 | 40000 | 355 |
| 510 | 20230814 | 105300 | 5555133600 | 40100 | 40050 | 40100 | 40050 | 72 |
| 511 | 20230814 | 105200 | 5552249500 | 40100 | 40100 | 40150 | 40050 | 781 |
| 512 | 20230814 | 105100 | 5520918700 | 40100 | 40100 | 40100 | 40050 | 51 |
| 513 | 20230814 | 105000 | 5518873650 | 40100 | 40100 | 40100 | 40100 | 98 |
| 514 | 20230814 | 104900 | 5514943850 | 40050 | 40050 | 40050 | 40050 | 21 |
| 515 | 20230814 | 104800 | 5514102800 | 40100 | 40100 | 40100 | 40100 | 74 |
| 516 | 20230814 | 104700 | 5511135400 | 40100 | 40100 | 40150 | 40100 | 111 |
| 517 | 20230814 | 104600 | 5506684050 | 39950 | 40000 | 40050 | 39900 | 96 |
| 518 | 20230814 | 104500 | 5502849050 | 40050 | 39950 | 40050 | 39950 | 190 |
| 519 | 20230814 | 104400 | 5495254600 | 40000 | 40000 | 40000 | 40000 | 303 |
| 520 | 20230814 | 104300 | 5483134600 | 40000 | 40000 | 40000 | 40000 | 10 |
| 521 | 20230814 | 104200 | 5482734600 | 40050 | 39900 | 40050 | 39850 | 754 |
| 522 | 20230814 | 104100 | 5452652250 | 39850 | 39850 | 39850 | 39850 | 130 |
| 523 | 20230814 | 104000 | 5447471750 | 39850 | 39850 | 39850 | 39800 | 401 |
| 524 | 20230814 | 103900 | 5431504300 | 40050 | 39900 | 40100 | 39900 | 66 |
| 525 | 20230814 | 103800 | 5428864100 | 39950 | 40050 | 40100 | 39950 | 288 |
| 526 | 20230814 | 103700 | 5417350800 | 40100 | 40100 | 40100 | 40100 | 75 |
| 527 | 20230814 | 103600 | 5414343300 | 40000 | 40000 | 40000 | 40000 | 17 |
| 528 | 20230814 | 103500 | 5413663300 | 39950 | 40050 | 40050 | 39950 | 305 |
| 529 | 20230814 | 103400 | 5401467650 | 40050 | 40100 | 40150 | 40050 | 134 |
| 530 | 20230814 | 103300 | 5396097750 | 40100 | 40250 | 40250 | 40100 | 1505 |
| 531 | 20230814 | 103200 | 5335685300 | 40200 | 40150 | 40200 | 40100 | 1186 |
| 532 | 20230814 | 103100 | 5288031950 | 40200 | 40150 | 40200 | 40100 | 794 |
| 533 | 20230814 | 103000 | 5256175650 | 40150 | 40050 | 40150 | 40050 | 391 |
| 534 | 20230814 | 102900 | 5240494950 | 40000 | 40050 | 40050 | 40000 | 191 |
| 535 | 20230814 | 102800 | 5232852900 | 40000 | 40000 | 40050 | 40000 | 557 |
| 536 | 20230814 | 102700 | 5210555300 | 39950 | 39800 | 39950 | 39800 | 10 |
| 537 | 20230814 | 102600 | 5210156700 | 39800 | 39850 | 39950 | 39800 | 89 |
| 538 | 20230814 | 102500 | 5206605900 | 39800 | 39900 | 39900 | 39800 | 308 |
| 539 | 20230814 | 102400 | 5194334350 | 39950 | 39950 | 39950 | 39950 | 13 |
| 540 | 20230814 | 102300 | 5193815000 | 39850 | 39850 | 39850 | 39850 | 85 |
| 541 | 20230814 | 102200 | 5190427750 | 39850 | 39900 | 39900 | 39850 | 626 |
| 542 | 20230814 | 102100 | 5165452950 | 39950 | 40050 | 40100 | 39950 | 851 |
| 543 | 20230814 | 102000 | 5131392300 | 40100 | 40050 | 40100 | 40050 | 153 |
| 544 | 20230814 | 101900 | 5125263750 | 40100 | 40050 | 40100 | 40050 | 22 |
| 545 | 20230814 | 101800 | 5124381600 | 40050 | 40100 | 40100 | 40050 | 608 |
| 546 | 20230814 | 101700 | 5100012500 | 40050 | 40000 | 40050 | 40000 | 201 |
| 547 | 20230814 | 101600 | 5091967600 | 40000 | 40000 | 40000 | 39850 | 261 |
| 548 | 20230814 | 101500 | 5081559550 | 39900 | 39900 | 39900 | 39900 | 329 |
| 549 | 20230814 | 101400 | 5068432450 | 39950 | 40000 | 40000 | 39950 | 75 |
| 550 | 20230814 | 101300 | 5065434050 | 40000 | 39900 | 40000 | 39800 | 1014 |
| 551 | 20230814 | 101200 | 5025011000 | 39900 | 39900 | 39950 | 39850 | 196 |
| 552 | 20230814 | 101100 | 5017195500 | 39900 | 39950 | 39950 | 39900 | 393 |
| 553 | 20230814 | 101000 | 5001508800 | 39950 | 40000 | 40000 | 39950 | 229 |
| 554 | 20230814 | 100900 | 4992356800 | 40000 | 40000 | 40000 | 39950 | 240 |
| 555 | 20230814 | 100800 | 4982757300 | 40000 | 40150 | 40150 | 40000 | 1062 |
| 556 | 20230814 | 100700 | 4940158650 | 40150 | 40050 | 40200 | 40050 | 1957 |
| 557 | 20230814 | 100600 | 4861664700 | 40050 | 39850 | 40050 | 39750 | 1454 |
| 558 | 20230814 | 100500 | 4803570300 | 39850 | 39850 | 39850 | 39800 | 280 |
| 559 | 20230814 | 100400 | 4792423900 | 39800 | 39800 | 39800 | 39750 | 67 |
| 560 | 20230814 | 100300 | 4789757950 | 39800 | 39800 | 39800 | 39750 | 196 |
| 561 | 20230814 | 100200 | 4781958650 | 39950 | 39850 | 39950 | 39800 | 235 |
| 562 | 20230814 | 100100 | 4772584650 | 39750 | 39750 | 39850 | 39750 | 709 |
| 563 | 20230814 | 100000 | 4744377750 | 39800 | 39750 | 39800 | 39650 | 559 |
| 564 | 20230814 | 095900 | 4722131450 | 39800 | 39600 | 39800 | 39600 | 330 |
| 565 | 20230814 | 095800 | 4709059900 | 39600 | 39650 | 39650 | 39550 | 318 |
| 566 | 20230814 | 095700 | 4696472050 | 39550 | 39900 | 39900 | 39550 | 1732 |
| 567 | 20230814 | 095600 | 4627863700 | 39650 | 39850 | 39900 | 39650 | 842 |
| 568 | 20230814 | 095500 | 4594398950 | 39850 | 39850 | 39850 | 39850 | 33 |
| 569 | 20230814 | 095400 | 4593083900 | 39900 | 39900 | 39900 | 39700 | 379 |
| 570 | 20230814 | 095300 | 4578024450 | 39750 | 39900 | 39900 | 39750 | 2506 |
| 571 | 20230814 | 095200 | 4478261600 | 39900 | 40000 | 40000 | 39900 | 101 |
| 572 | 20230814 | 095100 | 4474228850 | 40000 | 40000 | 40000 | 39900 | 132 |
| 573 | 20230814 | 095000 | 4468957850 | 40000 | 39850 | 40000 | 39850 | 566 |
| 574 | 20230814 | 094900 | 4446365100 | 39900 | 40000 | 40000 | 39750 | 180 |
| 575 | 20230814 | 094800 | 4439178150 | 40050 | 39950 | 40050 | 39750 | 890 |
| 576 | 20230814 | 094700 | 4403609500 | 39950 | 40000 | 40000 | 39750 | 937 |
| 577 | 20230814 | 094600 | 4366263400 | 40000 | 39550 | 40050 | 39550 | 2532 |
| 578 | 20230814 | 094500 | 4265292950 | 39550 | 39550 | 39750 | 39550 | 457 |
| 579 | 20230814 | 094400 | 4247198600 | 39500 | 39750 | 39750 | 39500 | 1393 |
| 580 | 20230814 | 094300 | 4192068200 | 39800 | 39750 | 39800 | 39750 | 101 |
| 581 | 20230814 | 094200 | 4188048450 | 39800 | 39650 | 39800 | 39600 | 878 |
| 582 | 20230814 | 094100 | 4153211550 | 39650 | 39700 | 39750 | 39650 | 153 |
| 583 | 20230814 | 094000 | 4147141450 | 39700 | 39750 | 39750 | 39700 | 222 |
| 584 | 20230814 | 093900 | 4138322050 | 39750 | 39600 | 39750 | 39600 | 594 |
| 585 | 20230814 | 093800 | 4114715050 | 39600 | 39750 | 39750 | 39600 | 599 |
| 586 | 20230814 | 093700 | 4090921750 | 39750 | 39700 | 39750 | 39700 | 2308 |
| 587 | 20230814 | 093600 | 3999284350 | 39700 | 39700 | 39700 | 39600 | 762 |
| 588 | 20230814 | 093500 | 3969049000 | 39650 | 39600 | 39750 | 39600 | 454 |
| 589 | 20230814 | 093400 | 3951033600 | 39550 | 39600 | 39650 | 39550 | 141 |
| 590 | 20230814 | 093300 | 3945453500 | 39600 | 39750 | 39800 | 39550 | 1004 |
| 591 | 20230814 | 093200 | 3905660650 | 39800 | 39850 | 39900 | 39800 | 394 |
| 592 | 20230814 | 093100 | 3889958900 | 39900 | 39900 | 39900 | 39800 | 472 |
| 593 | 20230814 | 093000 | 3871136650 | 39800 | 39750 | 39900 | 39700 | 152 |
| 594 | 20230814 | 092900 | 3865084500 | 39750 | 39700 | 39850 | 39650 | 596 |
| 595 | 20230814 | 092800 | 3841398900 | 39700 | 39800 | 39800 | 39700 | 197 |
| 596 | 20230814 | 092700 | 3833561900 | 39700 | 39550 | 39700 | 39400 | 1391 |
| 597 | 20230814 | 092600 | 3778493900 | 39400 | 39500 | 39550 | 39400 | 1278 |
| 598 | 20230814 | 092500 | 3728028800 | 39550 | 39600 | 39650 | 39500 | 504 |
| 599 | 20230814 | 092400 | 3708082500 | 39600 | 39700 | 39700 | 39550 | 521 |
| 600 | 20230814 | 092300 | 3687446600 | 39700 | 39700 | 39700 | 39650 | 135 |
| 601 | 20230814 | 092200 | 3682087300 | 39700 | 39700 | 39800 | 39550 | 960 |
| 602 | 20230814 | 092100 | 3644026850 | 39800 | 39950 | 40000 | 39700 | 1237 |
| 603 | 20230814 | 092000 | 3594741600 | 40000 | 39450 | 40200 | 39450 | 6044 |
| 604 | 20230814 | 091900 | 3353418450 | 39450 | 39150 | 39450 | 39150 | 3735 |
| 605 | 20230814 | 091800 | 3206617650 | 39250 | 39250 | 39300 | 39100 | 1670 |
| 606 | 20230814 | 091700 | 3141210800 | 39200 | 39050 | 39300 | 39050 | 2377 |
| 607 | 20230814 | 091600 | 3048159600 | 39050 | 38900 | 39100 | 38850 | 4473 |
| 608 | 20230814 | 091500 | 2873958600 | 38900 | 38850 | 38950 | 38800 | 2840 |
| 609 | 20230814 | 091400 | 2763643200 | 38850 | 38900 | 38950 | 38800 | 2300 |
| 610 | 20230814 | 091300 | 2674289600 | 38850 | 39100 | 39100 | 38850 | 5783 |
| 611 | 20230814 | 091200 | 2449036500 | 39100 | 39000 | 39100 | 39000 | 1456 |
| 612 | 20230814 | 091100 | 2392179350 | 39000 | 39150 | 39200 | 39000 | 3301 |
| 613 | 20230814 | 091000 | 2263256000 | 39150 | 39300 | 39300 | 39000 | 2172 |
| 614 | 20230814 | 090900 | 2178329500 | 39200 | 39350 | 39350 | 39050 | 1640 |
| 615 | 20230814 | 090800 | 2114146850 | 39300 | 39050 | 39400 | 39050 | 3997 |
| 616 | 20230814 | 090700 | 1957761050 | 39050 | 38950 | 39050 | 38900 | 1497 |
| 617 | 20230814 | 090600 | 1899403700 | 38950 | 38950 | 39050 | 38950 | 3028 |
| 618 | 20230814 | 090500 | 1781371900 | 38950 | 38950 | 39100 | 38900 | 2247 |
| 619 | 20230814 | 090400 | 1693859850 | 38950 | 39250 | 39250 | 38950 | 4820 |
| 620 | 20230814 | 090300 | 1505679050 | 39250 | 39050 | 39300 | 39000 | 2897 |
| 621 | 20230814 | 090200 | 1392436050 | 39050 | 39050 | 39100 | 38800 | 9212 |
| 622 | 20230814 | 090100 | 1033494450 | 39050 | 39550 | 39550 | 38900 | 10167 |
| 623 | 20230814 | 090000 | 635243800 | 39500 | 39650 | 39650 | 39400 | 15466 |