32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 190900 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 3181 |
| 3 | 20230809 | 190800 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 4 | 20230809 | 190700 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 5 | 20230809 | 190600 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 6 | 20230809 | 190500 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 7 | 20230809 | 190400 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 8 | 20230809 | 190300 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 9 | 20230809 | 190200 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 10 | 20230809 | 190100 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 11 | 20230809 | 190000 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 12 | 20230809 | 185900 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 13 | 20230809 | 185800 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 14 | 20230809 | 185700 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 15 | 20230809 | 185600 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 16 | 20230809 | 185500 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 17 | 20230809 | 185400 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 18 | 20230809 | 185300 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 19 | 20230809 | 185200 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 20 | 20230809 | 185100 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 21 | 20230809 | 185000 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 22 | 20230809 | 184900 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 23 | 20230809 | 184800 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 24 | 20230809 | 184700 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 25 | 20230809 | 184600 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 26 | 20230809 | 184500 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 27 | 20230809 | 184400 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 28 | 20230809 | 184300 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 29 | 20230809 | 184200 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 30 | 20230809 | 184100 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 31 | 20230809 | 184000 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 32 | 20230809 | 183900 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 3181 |
| 33 | 20230809 | 183800 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 34 | 20230809 | 183700 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 35 | 20230809 | 183600 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 36 | 20230809 | 183500 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 37 | 20230809 | 183400 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 38 | 20230809 | 183300 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 39 | 20230809 | 183200 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 40 | 20230809 | 183100 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 41 | 20230809 | 183000 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 42 | 20230809 | 182900 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 43 | 20230809 | 182800 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 44 | 20230809 | 182700 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 45 | 20230809 | 182600 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 46 | 20230809 | 182500 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 47 | 20230809 | 182400 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 48 | 20230809 | 182300 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 49 | 20230809 | 182200 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 50 | 20230809 | 182100 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 51 | 20230809 | 182000 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 52 | 20230809 | 181900 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 53 | 20230809 | 181800 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 54 | 20230809 | 181700 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 55 | 20230809 | 181600 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 56 | 20230809 | 181500 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 57 | 20230809 | 181400 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 58 | 20230809 | 181300 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 59 | 20230809 | 181200 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 60 | 20230809 | 181100 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 61 | 20230809 | 181000 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 62 | 20230809 | 180900 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 3181 |
| 63 | 20230809 | 180800 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 64 | 20230809 | 180700 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 65 | 20230809 | 180600 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 66 | 20230809 | 180500 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 67 | 20230809 | 180400 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 68 | 20230809 | 180300 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 69 | 20230809 | 180200 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 70 | 20230809 | 180100 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 71 | 20230809 | 180000 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 72 | 20230809 | 175900 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 73 | 20230809 | 175800 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 74 | 20230809 | 175700 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 75 | 20230809 | 175600 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 76 | 20230809 | 175500 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 77 | 20230809 | 175400 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 78 | 20230809 | 175300 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 79 | 20230809 | 175200 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 80 | 20230809 | 175100 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 81 | 20230809 | 175000 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 82 | 20230809 | 174900 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 83 | 20230809 | 174800 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 84 | 20230809 | 174700 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 85 | 20230809 | 174600 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 86 | 20230809 | 174500 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 87 | 20230809 | 174400 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 88 | 20230809 | 174300 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 89 | 20230809 | 174200 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 90 | 20230809 | 174100 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 91 | 20230809 | 174000 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 92 | 20230809 | 173900 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 3181 |
| 93 | 20230809 | 173800 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 94 | 20230809 | 173700 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 95 | 20230809 | 173600 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 96 | 20230809 | 173500 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 97 | 20230809 | 173400 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 98 | 20230809 | 173300 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 99 | 20230809 | 173200 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 100 | 20230809 | 173100 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 101 | 20230809 | 173000 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 102 | 20230809 | 172900 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 103 | 20230809 | 172800 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 104 | 20230809 | 172700 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 105 | 20230809 | 172600 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 106 | 20230809 | 172500 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 107 | 20230809 | 172400 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 108 | 20230809 | 172300 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 109 | 20230809 | 172200 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 110 | 20230809 | 172100 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 111 | 20230809 | 172000 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 112 | 20230809 | 171900 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 113 | 20230809 | 171800 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 114 | 20230809 | 171700 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 115 | 20230809 | 171600 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 116 | 20230809 | 171500 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 117 | 20230809 | 171400 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 118 | 20230809 | 171300 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 119 | 20230809 | 171200 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 120 | 20230809 | 171100 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 121 | 20230809 | 171000 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 122 | 20230809 | 170900 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 3181 |
| 123 | 20230809 | 170800 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 124 | 20230809 | 170700 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 125 | 20230809 | 170600 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 126 | 20230809 | 170500 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 127 | 20230809 | 170400 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 128 | 20230809 | 170300 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 129 | 20230809 | 170200 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 130 | 20230809 | 170100 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 131 | 20230809 | 170000 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 132 | 20230809 | 165900 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 133 | 20230809 | 165800 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 134 | 20230809 | 165700 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 135 | 20230809 | 165600 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 136 | 20230809 | 165500 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 137 | 20230809 | 165400 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 138 | 20230809 | 165300 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 139 | 20230809 | 165200 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 140 | 20230809 | 165100 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 141 | 20230809 | 165000 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 142 | 20230809 | 164900 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 143 | 20230809 | 164800 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 144 | 20230809 | 164700 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 145 | 20230809 | 164600 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 146 | 20230809 | 164500 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 147 | 20230809 | 164400 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 148 | 20230809 | 164300 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 149 | 20230809 | 164200 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 150 | 20230809 | 164100 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 151 | 20230809 | 164000 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 152 | 20230809 | 163900 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 3181 |
| 153 | 20230809 | 163800 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 154 | 20230809 | 163700 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 155 | 20230809 | 163600 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 156 | 20230809 | 163500 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 157 | 20230809 | 163400 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 158 | 20230809 | 163300 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 159 | 20230809 | 163200 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 160 | 20230809 | 163100 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 161 | 20230809 | 163000 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 162 | 20230809 | 162900 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 163 | 20230809 | 162800 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 164 | 20230809 | 162700 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 165 | 20230809 | 162600 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 166 | 20230809 | 162500 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 167 | 20230809 | 162400 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 168 | 20230809 | 162300 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 169 | 20230809 | 162200 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 170 | 20230809 | 162100 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 171 | 20230809 | 162000 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 172 | 20230809 | 161900 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 173 | 20230809 | 161800 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 174 | 20230809 | 161700 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 175 | 20230809 | 161600 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 176 | 20230809 | 161500 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 177 | 20230809 | 161400 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 178 | 20230809 | 161300 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 179 | 20230809 | 161200 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 180 | 20230809 | 161100 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 181 | 20230809 | 161000 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 182 | 20230809 | 160900 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 3181 |
| 183 | 20230809 | 160800 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 184 | 20230809 | 160700 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 185 | 20230809 | 160600 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 186 | 20230809 | 160500 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 187 | 20230809 | 160400 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 188 | 20230809 | 160300 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 189 | 20230809 | 160200 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 190 | 20230809 | 160100 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 191 | 20230809 | 160000 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 192 | 20230809 | 155900 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 193 | 20230809 | 155800 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 194 | 20230809 | 155700 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 195 | 20230809 | 155600 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 196 | 20230809 | 155500 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 197 | 20230809 | 155400 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 198 | 20230809 | 155300 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 199 | 20230809 | 155200 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 200 | 20230809 | 155100 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 201 | 20230809 | 155000 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 202 | 20230809 | 154900 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 203 | 20230809 | 154800 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 204 | 20230809 | 154700 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 205 | 20230809 | 154600 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 206 | 20230809 | 154500 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 207 | 20230809 | 154400 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 208 | 20230809 | 154300 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 209 | 20230809 | 154200 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 210 | 20230809 | 154100 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 211 | 20230809 | 154000 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 212 | 20230809 | 153900 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 3181 |
| 213 | 20230809 | 153800 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 214 | 20230809 | 153700 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 215 | 20230809 | 153600 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 216 | 20230809 | 153500 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 217 | 20230809 | 153400 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 218 | 20230809 | 153300 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 219 | 20230809 | 153200 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 220 | 20230809 | 153100 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 0 |
| 221 | 20230809 | 153000 | 3442793950 | 24550 | 24550 | 24550 | 24550 | 3181 |
| 222 | 20230809 | 152900 | 3364700400 | 24550 | 24550 | 24550 | 24550 | 0 |
| 223 | 20230809 | 152800 | 3364700400 | 24550 | 24550 | 24550 | 24550 | 0 |
| 224 | 20230809 | 152700 | 3364700400 | 24550 | 24550 | 24550 | 24550 | 0 |
| 225 | 20230809 | 152600 | 3364700400 | 24550 | 24550 | 24550 | 24550 | 0 |
| 226 | 20230809 | 152500 | 3364700400 | 24550 | 24550 | 24550 | 24550 | 0 |
| 227 | 20230809 | 152400 | 3364700400 | 24550 | 24550 | 24550 | 24550 | 0 |
| 228 | 20230809 | 152300 | 3364700400 | 24550 | 24550 | 24550 | 24550 | 0 |
| 229 | 20230809 | 152200 | 3364700400 | 24550 | 24550 | 24550 | 24550 | 0 |
| 230 | 20230809 | 152100 | 3364700400 | 24550 | 24550 | 24550 | 24550 | 0 |
| 231 | 20230809 | 152000 | 3364700400 | 24550 | 24550 | 24550 | 24550 | 0 |
| 232 | 20230809 | 151900 | 3364700400 | 24550 | 24550 | 24550 | 24450 | 355 |
| 233 | 20230809 | 151800 | 3355989300 | 24500 | 24500 | 24550 | 24450 | 253 |
| 234 | 20230809 | 151700 | 3349794150 | 24500 | 24500 | 24500 | 24500 | 503 |
| 235 | 20230809 | 151600 | 3337470650 | 24500 | 24450 | 24500 | 24450 | 159 |
| 236 | 20230809 | 151500 | 3333580250 | 24450 | 24500 | 24500 | 24450 | 593 |
| 237 | 20230809 | 151400 | 3319060400 | 24500 | 24450 | 24500 | 24450 | 615 |
| 238 | 20230809 | 151300 | 3304022450 | 24400 | 24450 | 24450 | 24400 | 134 |
| 239 | 20230809 | 151200 | 3300746800 | 24450 | 24450 | 24450 | 24450 | 48 |
| 240 | 20230809 | 151100 | 3299573200 | 24450 | 24450 | 24450 | 24450 | 640 |
| 241 | 20230809 | 151000 | 3283925200 | 24450 | 24450 | 24500 | 24450 | 95 |
| 242 | 20230809 | 150900 | 3281602350 | 24500 | 24450 | 24500 | 24450 | 104 |
| 243 | 20230809 | 150800 | 3279059350 | 24500 | 24500 | 24550 | 24500 | 91 |
| 244 | 20230809 | 150700 | 3276829450 | 24500 | 24500 | 24550 | 24500 | 289 |
| 245 | 20230809 | 150600 | 3269748900 | 24500 | 24500 | 24500 | 24500 | 0 |
| 246 | 20230809 | 150500 | 3269748900 | 24500 | 24500 | 24500 | 24500 | 106 |
| 247 | 20230809 | 150400 | 3267151900 | 24550 | 24550 | 24550 | 24550 | 297 |
| 248 | 20230809 | 150300 | 3259860550 | 24550 | 24550 | 24550 | 24550 | 95 |
| 249 | 20230809 | 150200 | 3257528300 | 24550 | 24550 | 24550 | 24550 | 0 |
| 250 | 20230809 | 150100 | 3257528300 | 24550 | 24550 | 24550 | 24550 | 130 |
| 251 | 20230809 | 150000 | 3254336800 | 24550 | 24550 | 24550 | 24500 | 604 |
| 252 | 20230809 | 145900 | 3239523050 | 24550 | 24550 | 24550 | 24500 | 170 |
| 253 | 20230809 | 145800 | 3235353050 | 24500 | 24500 | 24550 | 24500 | 950 |
| 254 | 20230809 | 145700 | 3212074650 | 24550 | 24550 | 24550 | 24550 | 62 |
| 255 | 20230809 | 145600 | 3210552550 | 24550 | 24550 | 24550 | 24550 | 29 |
| 256 | 20230809 | 145500 | 3209840600 | 24550 | 24500 | 24550 | 24500 | 275 |
| 257 | 20230809 | 145400 | 3203095900 | 24550 | 24550 | 24550 | 24550 | 40 |
| 258 | 20230809 | 145300 | 3202113900 | 24550 | 24550 | 24550 | 24550 | 4 |
| 259 | 20230809 | 145200 | 3202015700 | 24550 | 24550 | 24550 | 24500 | 52 |
| 260 | 20230809 | 145100 | 3200739600 | 24550 | 24550 | 24550 | 24500 | 869 |
| 261 | 20230809 | 145000 | 3179439700 | 24500 | 24550 | 24550 | 24500 | 92 |
| 262 | 20230809 | 144900 | 3177183700 | 24550 | 24550 | 24550 | 24550 | 122 |
| 263 | 20230809 | 144800 | 3174188600 | 24600 | 24500 | 24600 | 24500 | 408 |
| 264 | 20230809 | 144700 | 3164175350 | 24550 | 24500 | 24550 | 24500 | 90 |
| 265 | 20230809 | 144600 | 3161968350 | 24550 | 24500 | 24550 | 24500 | 248 |
| 266 | 20230809 | 144500 | 3155885150 | 24550 | 24550 | 24550 | 24550 | 42 |
| 267 | 20230809 | 144400 | 3154854050 | 24500 | 24550 | 24550 | 24500 | 322 |
| 268 | 20230809 | 144300 | 3146949050 | 24500 | 24500 | 24500 | 24500 | 42 |
| 269 | 20230809 | 144200 | 3145920050 | 24500 | 24500 | 24500 | 24450 | 178 |
| 270 | 20230809 | 144100 | 3141563650 | 24500 | 24500 | 24500 | 24500 | 246 |
| 271 | 20230809 | 144000 | 3135536650 | 24500 | 24500 | 24500 | 24450 | 621 |
| 272 | 20230809 | 143900 | 3120351050 | 24450 | 24450 | 24450 | 24400 | 572 |
| 273 | 20230809 | 143800 | 3106367700 | 24450 | 24500 | 24500 | 24450 | 631 |
| 274 | 20230809 | 143700 | 3090937650 | 24500 | 24450 | 24500 | 24450 | 224 |
| 275 | 20230809 | 143600 | 3085453750 | 24500 | 24450 | 24500 | 24450 | 245 |
| 276 | 20230809 | 143500 | 3079462850 | 24500 | 24500 | 24500 | 24500 | 51 |
| 277 | 20230809 | 143400 | 3078213350 | 24500 | 24500 | 24500 | 24500 | 376 |
| 278 | 20230809 | 143300 | 3069001350 | 24500 | 24550 | 24550 | 24500 | 184 |
| 279 | 20230809 | 143200 | 3064487100 | 24500 | 24500 | 24500 | 24500 | 81 |
| 280 | 20230809 | 143100 | 3062502600 | 24500 | 24500 | 24500 | 24500 | 117 |
| 281 | 20230809 | 143000 | 3059636100 | 24500 | 24550 | 24550 | 24450 | 611 |
| 282 | 20230809 | 142900 | 3044667800 | 24500 | 24550 | 24550 | 24500 | 10 |
| 283 | 20230809 | 142800 | 3044422600 | 24550 | 24550 | 24550 | 24550 | 40 |
| 284 | 20230809 | 142700 | 3043440600 | 24500 | 24550 | 24550 | 24500 | 215 |
| 285 | 20230809 | 142600 | 3038170850 | 24550 | 24550 | 24550 | 24550 | 101 |
| 286 | 20230809 | 142500 | 3035691300 | 24500 | 24500 | 24550 | 24500 | 393 |
| 287 | 20230809 | 142400 | 3026060700 | 24550 | 24550 | 24550 | 24500 | 462 |
| 288 | 20230809 | 142300 | 3014737300 | 24550 | 24600 | 24600 | 24550 | 129 |
| 289 | 20230809 | 142200 | 3011565500 | 24550 | 24550 | 24550 | 24550 | 10 |
| 290 | 20230809 | 142100 | 3011320000 | 24550 | 24550 | 24550 | 24550 | 58 |
| 291 | 20230809 | 142000 | 3009896100 | 24550 | 24550 | 24550 | 24550 | 44 |
| 292 | 20230809 | 141900 | 3008815900 | 24550 | 24550 | 24550 | 24550 | 96 |
| 293 | 20230809 | 141800 | 3006459100 | 24600 | 24600 | 24600 | 24550 | 373 |
| 294 | 20230809 | 141700 | 2997294450 | 24650 | 24600 | 24650 | 24600 | 122 |
| 295 | 20230809 | 141600 | 2994293000 | 24550 | 24600 | 24600 | 24550 | 267 |
| 296 | 20230809 | 141500 | 2987734800 | 24650 | 24550 | 24650 | 24550 | 224 |
| 297 | 20230809 | 141400 | 2982223000 | 24600 | 24600 | 24600 | 24600 | 69 |
| 298 | 20230809 | 141300 | 2980525600 | 24650 | 24600 | 24650 | 24600 | 367 |
| 299 | 20230809 | 141200 | 2971487400 | 24550 | 24600 | 24600 | 24550 | 311 |
| 300 | 20230809 | 141100 | 2963841300 | 24600 | 24600 | 24600 | 24600 | 40 |
| 301 | 20230809 | 141000 | 2962857300 | 24550 | 24600 | 24600 | 24550 | 252 |
| 302 | 20230809 | 140900 | 2956668700 | 24550 | 24550 | 24550 | 24550 | 215 |
| 303 | 20230809 | 140800 | 2951390450 | 24550 | 24600 | 24600 | 24550 | 214 |
| 304 | 20230809 | 140700 | 2946126100 | 24600 | 24600 | 24650 | 24600 | 984 |
| 305 | 20230809 | 140600 | 2921913650 | 24600 | 24600 | 24600 | 24600 | 164 |
| 306 | 20230809 | 140500 | 2917879250 | 24600 | 24600 | 24600 | 24600 | 295 |
| 307 | 20230809 | 140400 | 2910622250 | 24600 | 24600 | 24600 | 24600 | 44 |
| 308 | 20230809 | 140300 | 2909539850 | 24550 | 24550 | 24600 | 24550 | 157 |
| 309 | 20230809 | 140200 | 2905681950 | 24550 | 24650 | 24650 | 24550 | 208 |
| 310 | 20230809 | 140100 | 2900570050 | 24650 | 24650 | 24700 | 24650 | 261 |
| 311 | 20230809 | 140000 | 2894134100 | 24650 | 24650 | 24650 | 24650 | 56 |
| 312 | 20230809 | 135900 | 2892753700 | 24650 | 24600 | 24700 | 24600 | 7 |
| 313 | 20230809 | 135800 | 2892581050 | 24600 | 24650 | 24650 | 24600 | 684 |
| 314 | 20230809 | 135700 | 2875730300 | 24700 | 24700 | 24700 | 24700 | 201 |
| 315 | 20230809 | 135600 | 2870765600 | 24700 | 24700 | 24700 | 24700 | 50 |
| 316 | 20230809 | 135500 | 2869530600 | 24700 | 24700 | 24700 | 24700 | 111 |
| 317 | 20230809 | 135400 | 2866788900 | 24700 | 24700 | 24750 | 24700 | 153 |
| 318 | 20230809 | 135300 | 2863009750 | 24700 | 24700 | 24700 | 24700 | 49 |
| 319 | 20230809 | 135200 | 2861799450 | 24700 | 24700 | 24700 | 24700 | 44 |
| 320 | 20230809 | 135100 | 2860712650 | 24700 | 24700 | 24700 | 24700 | 76 |
| 321 | 20230809 | 135000 | 2858835450 | 24700 | 24700 | 24700 | 24700 | 802 |
| 322 | 20230809 | 134900 | 2839026050 | 24700 | 24650 | 24700 | 24600 | 673 |
| 323 | 20230809 | 134800 | 2822439500 | 24650 | 24700 | 24700 | 24650 | 214 |
| 324 | 20230809 | 134700 | 2817161900 | 24700 | 24700 | 24700 | 24650 | 254 |
| 325 | 20230809 | 134600 | 2810888550 | 24650 | 24650 | 24650 | 24650 | 108 |
| 326 | 20230809 | 134500 | 2808226350 | 24750 | 24700 | 24750 | 24700 | 309 |
| 327 | 20230809 | 134400 | 2800593800 | 24750 | 24750 | 24750 | 24750 | 250 |
| 328 | 20230809 | 134300 | 2794406300 | 24750 | 24750 | 24750 | 24700 | 211 |
| 329 | 20230809 | 134200 | 2789187550 | 24750 | 24750 | 24750 | 24750 | 72 |
| 330 | 20230809 | 134100 | 2787405550 | 24750 | 24750 | 24750 | 24750 | 344 |
| 331 | 20230809 | 134000 | 2778891550 | 24800 | 24800 | 24800 | 24800 | 192 |
| 332 | 20230809 | 133900 | 2774129950 | 24800 | 24800 | 24850 | 24800 | 968 |
| 333 | 20230809 | 133800 | 2750123200 | 24750 | 24750 | 24750 | 24750 | 40 |
| 334 | 20230809 | 133700 | 2749133200 | 24750 | 24750 | 24800 | 24750 | 219 |
| 335 | 20230809 | 133600 | 2743710950 | 24800 | 24800 | 24800 | 24800 | 153 |
| 336 | 20230809 | 133500 | 2739916550 | 24800 | 24800 | 24800 | 24800 | 111 |
| 337 | 20230809 | 133400 | 2737163750 | 24800 | 24800 | 24800 | 24800 | 176 |
| 338 | 20230809 | 133300 | 2732798950 | 24850 | 24850 | 24850 | 24850 | 618 |
| 339 | 20230809 | 133200 | 2717441650 | 24850 | 24800 | 24850 | 24800 | 592 |
| 340 | 20230809 | 133100 | 2702749900 | 24800 | 24750 | 24800 | 24750 | 48 |
| 341 | 20230809 | 133000 | 2701559900 | 24800 | 24800 | 24800 | 24800 | 194 |
| 342 | 20230809 | 132900 | 2696748700 | 24750 | 24800 | 24800 | 24750 | 124 |
| 343 | 20230809 | 132800 | 2693673550 | 24800 | 24750 | 24800 | 24750 | 221 |
| 344 | 20230809 | 132700 | 2688201800 | 24700 | 24700 | 24700 | 24700 | 35 |
| 345 | 20230809 | 132600 | 2687337300 | 24700 | 24750 | 24750 | 24650 | 481 |
| 346 | 20230809 | 132500 | 2675454800 | 24750 | 24750 | 24750 | 24750 | 110 |
| 347 | 20230809 | 132400 | 2672732300 | 24750 | 24750 | 24750 | 24750 | 51 |
| 348 | 20230809 | 132300 | 2671470050 | 24750 | 24750 | 24750 | 24750 | 419 |
| 349 | 20230809 | 132200 | 2661099800 | 24750 | 24750 | 24750 | 24750 | 273 |
| 350 | 20230809 | 132100 | 2654343050 | 24800 | 24800 | 24800 | 24800 | 222 |
| 351 | 20230809 | 132000 | 2648837450 | 24800 | 24800 | 24800 | 24800 | 40 |
| 352 | 20230809 | 131900 | 2647845450 | 24750 | 24800 | 24800 | 24750 | 1054 |
| 353 | 20230809 | 131800 | 2621706800 | 24800 | 24750 | 24800 | 24750 | 159 |
| 354 | 20230809 | 131700 | 2617768550 | 24750 | 24750 | 24750 | 24750 | 65 |
| 355 | 20230809 | 131600 | 2616159800 | 24750 | 24800 | 24800 | 24750 | 237 |
| 356 | 20230809 | 131500 | 2610292050 | 24750 | 24800 | 24800 | 24750 | 253 |
| 357 | 20230809 | 131400 | 2604030050 | 24800 | 24800 | 24800 | 24800 | 143 |
| 358 | 20230809 | 131300 | 2600483650 | 24800 | 24850 | 24850 | 24800 | 139 |
| 359 | 20230809 | 131200 | 2597034800 | 24850 | 24850 | 24850 | 24850 | 474 |
| 360 | 20230809 | 131100 | 2585255900 | 24850 | 24800 | 24850 | 24800 | 161 |
| 361 | 20230809 | 131000 | 2581256350 | 24800 | 24800 | 24800 | 24800 | 591 |
| 362 | 20230809 | 130900 | 2566599550 | 24750 | 24750 | 24750 | 24750 | 291 |
| 363 | 20230809 | 130800 | 2559397300 | 24750 | 24750 | 24750 | 24750 | 63 |
| 364 | 20230809 | 130700 | 2557838050 | 24750 | 24700 | 24750 | 24700 | 302 |
| 365 | 20230809 | 130600 | 2550366450 | 24700 | 24700 | 24700 | 24700 | 10 |
| 366 | 20230809 | 130500 | 2550119450 | 24650 | 24750 | 24750 | 24650 | 199 |
| 367 | 20230809 | 130400 | 2545208000 | 24750 | 24800 | 24800 | 24750 | 597 |
| 368 | 20230809 | 130300 | 2530426550 | 24800 | 24800 | 24800 | 24800 | 130 |
| 369 | 20230809 | 130200 | 2527202550 | 24800 | 24800 | 24850 | 24800 | 1532 |
| 370 | 20230809 | 130100 | 2489160100 | 24850 | 24800 | 24850 | 24800 | 693 |
| 371 | 20230809 | 130000 | 2471973150 | 24750 | 24750 | 24750 | 24750 | 400 |
| 372 | 20230809 | 125900 | 2462073150 | 24750 | 24750 | 24750 | 24750 | 393 |
| 373 | 20230809 | 125800 | 2452346400 | 24750 | 24750 | 24750 | 24750 | 1352 |
| 374 | 20230809 | 125700 | 2418884400 | 24750 | 24750 | 24750 | 24750 | 100 |
| 375 | 20230809 | 125600 | 2416409400 | 24750 | 24650 | 24750 | 24650 | 1103 |
| 376 | 20230809 | 125500 | 2389162150 | 24650 | 24650 | 24650 | 24650 | 1 |
| 377 | 20230809 | 125400 | 2389137500 | 24650 | 24650 | 24650 | 24650 | 40 |
| 378 | 20230809 | 125300 | 2388151500 | 24650 | 24650 | 24650 | 24650 | 505 |
| 379 | 20230809 | 125200 | 2375703250 | 24650 | 24650 | 24650 | 24650 | 4 |
| 380 | 20230809 | 125100 | 2375604650 | 24650 | 24650 | 24650 | 24650 | 302 |
| 381 | 20230809 | 125000 | 2368160350 | 24650 | 24650 | 24650 | 24650 | 124 |
| 382 | 20230809 | 124900 | 2365103750 | 24650 | 24600 | 24650 | 24600 | 989 |
| 383 | 20230809 | 124800 | 2340769200 | 24650 | 24650 | 24650 | 24650 | 40 |
| 384 | 20230809 | 124700 | 2339783200 | 24650 | 24650 | 24650 | 24650 | 40 |
| 385 | 20230809 | 124600 | 2338797200 | 24650 | 24700 | 24700 | 24650 | 722 |
| 386 | 20230809 | 124500 | 2320978000 | 24650 | 24650 | 24650 | 24650 | 0 |
| 387 | 20230809 | 124400 | 2320978000 | 24650 | 24700 | 24700 | 24650 | 881 |
| 388 | 20230809 | 124300 | 2299219800 | 24700 | 24700 | 24700 | 24700 | 104 |
| 389 | 20230809 | 124200 | 2296651000 | 24650 | 24650 | 24650 | 24650 | 174 |
| 390 | 20230809 | 124100 | 2292361900 | 24600 | 24650 | 24650 | 24600 | 306 |
| 391 | 20230809 | 124000 | 2284819500 | 24650 | 24700 | 24700 | 24650 | 70 |
| 392 | 20230809 | 123900 | 2283093950 | 24650 | 24700 | 24700 | 24650 | 644 |
| 393 | 20230809 | 123800 | 2267215300 | 24700 | 24650 | 24700 | 24650 | 101 |
| 394 | 20230809 | 123700 | 2264720650 | 24700 | 24700 | 24700 | 24700 | 1478 |
| 395 | 20230809 | 123600 | 2228214050 | 24700 | 24650 | 24700 | 24650 | 1566 |
| 396 | 20230809 | 123500 | 2189603900 | 24600 | 24600 | 24600 | 24600 | 189 |
| 397 | 20230809 | 123400 | 2184954500 | 24600 | 24600 | 24600 | 24600 | 65 |
| 398 | 20230809 | 123300 | 2183355500 | 24600 | 24550 | 24600 | 24550 | 2015 |
| 399 | 20230809 | 123200 | 2133787000 | 24550 | 24550 | 24550 | 24550 | 38 |
| 400 | 20230809 | 123100 | 2132854100 | 24500 | 24550 | 24550 | 24500 | 140 |
| 401 | 20230809 | 123000 | 2129417150 | 24550 | 24550 | 24550 | 24500 | 143 |
| 402 | 20230809 | 122900 | 2125911550 | 24500 | 24550 | 24550 | 24500 | 91 |
| 403 | 20230809 | 122800 | 2123680050 | 24550 | 24550 | 24550 | 24550 | 95 |
| 404 | 20230809 | 122700 | 2121347800 | 24550 | 24550 | 24550 | 24550 | 54 |
| 405 | 20230809 | 122600 | 2120022100 | 24550 | 24550 | 24600 | 24550 | 79 |
| 406 | 20230809 | 122500 | 2118080650 | 24550 | 24550 | 24550 | 24550 | 1 |
| 407 | 20230809 | 122400 | 2118056100 | 24550 | 24550 | 24550 | 24550 | 126 |
| 408 | 20230809 | 122300 | 2114962800 | 24550 | 24550 | 24550 | 24550 | 452 |
| 409 | 20230809 | 122200 | 2103866200 | 24550 | 24550 | 24550 | 24550 | 0 |
| 410 | 20230809 | 122100 | 2103866200 | 24550 | 24550 | 24550 | 24550 | 144 |
| 411 | 20230809 | 122000 | 2100331000 | 24550 | 24550 | 24550 | 24550 | 41 |
| 412 | 20230809 | 121900 | 2099324450 | 24550 | 24550 | 24550 | 24550 | 40 |
| 413 | 20230809 | 121800 | 2098342450 | 24500 | 24550 | 24550 | 24500 | 110 |
| 414 | 20230809 | 121700 | 2095644950 | 24550 | 24550 | 24550 | 24550 | 144 |
| 415 | 20230809 | 121600 | 2092109750 | 24550 | 24550 | 24550 | 24550 | 50 |
| 416 | 20230809 | 121500 | 2090882250 | 24500 | 24500 | 24500 | 24500 | 0 |
| 417 | 20230809 | 121400 | 2090882250 | 24500 | 24550 | 24550 | 24500 | 105 |
| 418 | 20230809 | 121300 | 2088307750 | 24550 | 24500 | 24550 | 24500 | 204 |
| 419 | 20230809 | 121200 | 2083304800 | 24500 | 24500 | 24500 | 24500 | 138 |
| 420 | 20230809 | 121100 | 2079923800 | 24500 | 24500 | 24500 | 24500 | 155 |
| 421 | 20230809 | 121000 | 2076126300 | 24500 | 24500 | 24500 | 24500 | 349 |
| 422 | 20230809 | 120900 | 2067575800 | 24500 | 24500 | 24500 | 24500 | 40 |
| 423 | 20230809 | 120800 | 2066595800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 424 | 20230809 | 120700 | 2066595800 | 24500 | 24500 | 24500 | 24500 | 40 |
| 425 | 20230809 | 120600 | 2065615800 | 24500 | 24500 | 24500 | 24500 | 140 |
| 426 | 20230809 | 120500 | 2062185800 | 24500 | 24500 | 24500 | 24500 | 0 |
| 427 | 20230809 | 120400 | 2062185800 | 24500 | 24450 | 24500 | 24450 | 188 |
| 428 | 20230809 | 120300 | 2057587200 | 24500 | 24500 | 24500 | 24500 | 143 |
| 429 | 20230809 | 120200 | 2054083700 | 24500 | 24500 | 24500 | 24500 | 361 |
| 430 | 20230809 | 120100 | 2045239200 | 24550 | 24500 | 24550 | 24500 | 168 |
| 431 | 20230809 | 120000 | 2041121200 | 24550 | 24550 | 24550 | 24550 | 54 |
| 432 | 20230809 | 115900 | 2039795500 | 24500 | 24500 | 24500 | 24450 | 415 |
| 433 | 20230809 | 115800 | 2029635250 | 24500 | 24500 | 24500 | 24500 | 91 |
| 434 | 20230809 | 115700 | 2027405750 | 24500 | 24500 | 24500 | 24500 | 40 |
| 435 | 20230809 | 115600 | 2026425750 | 24450 | 24500 | 24500 | 24450 | 50 |
| 436 | 20230809 | 115500 | 2025201250 | 24500 | 24500 | 24500 | 24500 | 306 |
| 437 | 20230809 | 115400 | 2017704250 | 24550 | 24500 | 24550 | 24500 | 368 |
| 438 | 20230809 | 115300 | 2008686250 | 24550 | 24500 | 24550 | 24500 | 210 |
| 439 | 20230809 | 115200 | 2003530950 | 24550 | 24550 | 24550 | 24550 | 142 |
| 440 | 20230809 | 115100 | 2000044850 | 24550 | 24550 | 24550 | 24550 | 163 |
| 441 | 20230809 | 115000 | 1996043200 | 24550 | 24550 | 24550 | 24550 | 40 |
| 442 | 20230809 | 114900 | 1995061200 | 24550 | 24550 | 24550 | 24550 | 40 |
| 443 | 20230809 | 114800 | 1994079200 | 24550 | 24600 | 24600 | 24550 | 602 |
| 444 | 20230809 | 114700 | 1979299900 | 24600 | 24600 | 24600 | 24600 | 40 |
| 445 | 20230809 | 114600 | 1978315900 | 24550 | 24600 | 24600 | 24550 | 64 |
| 446 | 20230809 | 114500 | 1976742550 | 24550 | 24550 | 24550 | 24550 | 201 |
| 447 | 20230809 | 114400 | 1971808000 | 24550 | 24550 | 24550 | 24550 | 92 |
| 448 | 20230809 | 114300 | 1969549400 | 24550 | 24550 | 24550 | 24550 | 40 |
| 449 | 20230809 | 114200 | 1968567400 | 24550 | 24550 | 24550 | 24550 | 55 |
| 450 | 20230809 | 114100 | 1967217150 | 24550 | 24550 | 24550 | 24550 | 431 |
| 451 | 20230809 | 114000 | 1956636100 | 24550 | 24600 | 24600 | 24550 | 50 |
| 452 | 20230809 | 113900 | 1955406600 | 24600 | 24550 | 24600 | 24550 | 105 |
| 453 | 20230809 | 113800 | 1952823850 | 24550 | 24550 | 24550 | 24550 | 440 |
| 454 | 20230809 | 113700 | 1942021850 | 24500 | 24500 | 24550 | 24500 | 50 |
| 455 | 20230809 | 113600 | 1940794850 | 24500 | 24550 | 24550 | 24500 | 101 |
| 456 | 20230809 | 113500 | 1938317800 | 24550 | 24550 | 24550 | 24550 | 10 |
| 457 | 20230809 | 113400 | 1938072300 | 24550 | 24500 | 24550 | 24500 | 1413 |
| 458 | 20230809 | 113300 | 1903425550 | 24500 | 24500 | 24500 | 24500 | 132 |
| 459 | 20230809 | 113200 | 1900191550 | 24500 | 24500 | 24500 | 24500 | 40 |
| 460 | 20230809 | 113100 | 1899211550 | 24500 | 24500 | 24500 | 24500 | 0 |
| 461 | 20230809 | 113000 | 1899211550 | 24500 | 24450 | 24500 | 24450 | 191 |
| 462 | 20230809 | 112900 | 1894534800 | 24450 | 24450 | 24450 | 24450 | 3 |
| 463 | 20230809 | 112800 | 1894461450 | 24450 | 24450 | 24500 | 24450 | 108 |
| 464 | 20230809 | 112700 | 1891820650 | 24500 | 24500 | 24500 | 24400 | 226 |
| 465 | 20230809 | 112600 | 1886296500 | 24400 | 24450 | 24450 | 24400 | 96 |
| 466 | 20230809 | 112500 | 1883949350 | 24450 | 24450 | 24450 | 24350 | 186 |
| 467 | 20230809 | 112400 | 1879408750 | 24500 | 24500 | 24500 | 24500 | 40 |
| 468 | 20230809 | 112300 | 1878428750 | 24500 | 24500 | 24500 | 24500 | 134 |
| 469 | 20230809 | 112200 | 1875145750 | 24450 | 24450 | 24450 | 24450 | 44 |
| 470 | 20230809 | 112100 | 1874069950 | 24450 | 24450 | 24450 | 24450 | 272 |
| 471 | 20230809 | 112000 | 1867419550 | 24450 | 24500 | 24500 | 24450 | 243 |
| 472 | 20230809 | 111900 | 1861471100 | 24500 | 24450 | 24500 | 24450 | 246 |
| 473 | 20230809 | 111800 | 1855453650 | 24400 | 24400 | 24400 | 24400 | 95 |
| 474 | 20230809 | 111700 | 1853135650 | 24400 | 24500 | 24500 | 24150 | 8105 |
| 475 | 20230809 | 111600 | 1656067350 | 24550 | 24500 | 24550 | 24500 | 198 |
| 476 | 20230809 | 111500 | 1651209350 | 24550 | 24550 | 24550 | 24550 | 57 |
| 477 | 20230809 | 111400 | 1649810000 | 24550 | 24550 | 24550 | 24550 | 106 |
| 478 | 20230809 | 111300 | 1647207700 | 24550 | 24600 | 24600 | 24500 | 2811 |
| 479 | 20230809 | 111200 | 1578316800 | 24600 | 24550 | 24600 | 24550 | 858 |
| 480 | 20230809 | 111100 | 1557224500 | 24400 | 24550 | 24550 | 24400 | 1058 |
| 481 | 20230809 | 111000 | 1531352300 | 24550 | 24500 | 24550 | 24500 | 532 |
| 482 | 20230809 | 110900 | 1518292750 | 24500 | 24450 | 24500 | 24450 | 513 |
| 483 | 20230809 | 110800 | 1505725250 | 24450 | 24450 | 24450 | 24450 | 40 |
| 484 | 20230809 | 110700 | 1504747250 | 24450 | 24450 | 24450 | 24450 | 132 |
| 485 | 20230809 | 110600 | 1501519850 | 24450 | 24500 | 24500 | 24450 | 237 |
| 486 | 20230809 | 110500 | 1495716150 | 24500 | 24500 | 24500 | 24500 | 569 |
| 487 | 20230809 | 110400 | 1481775650 | 24500 | 24500 | 24500 | 24500 | 463 |
| 488 | 20230809 | 110300 | 1470432150 | 24450 | 24500 | 24500 | 24450 | 79 |
| 489 | 20230809 | 110200 | 1468498350 | 24500 | 24500 | 24500 | 24500 | 279 |
| 490 | 20230809 | 110100 | 1461662850 | 24500 | 24500 | 24500 | 24500 | 4 |
| 491 | 20230809 | 110000 | 1461564850 | 24500 | 24450 | 24500 | 24450 | 167 |
| 492 | 20230809 | 105900 | 1457475850 | 24500 | 24500 | 24500 | 24500 | 40 |
| 493 | 20230809 | 105800 | 1456495850 | 24500 | 24450 | 24500 | 24450 | 116 |
| 494 | 20230809 | 105700 | 1453654350 | 24500 | 24500 | 24500 | 24500 | 97 |
| 495 | 20230809 | 105600 | 1451277850 | 24450 | 24500 | 24500 | 24450 | 41 |
| 496 | 20230809 | 105500 | 1450273400 | 24500 | 24450 | 24500 | 24450 | 135 |
| 497 | 20230809 | 105400 | 1446965950 | 24500 | 24500 | 24500 | 24500 | 0 |
| 498 | 20230809 | 105300 | 1446965950 | 24500 | 24550 | 24550 | 24500 | 84 |
| 499 | 20230809 | 105200 | 1444905950 | 24550 | 24500 | 24550 | 24500 | 73 |
| 500 | 20230809 | 105100 | 1443115450 | 24500 | 24500 | 24500 | 24500 | 36 |
| 501 | 20230809 | 105000 | 1442233450 | 24500 | 24500 | 24500 | 24500 | 80 |
| 502 | 20230809 | 104900 | 1440273450 | 24550 | 24550 | 24550 | 24550 | 40 |
| 503 | 20230809 | 104800 | 1439291450 | 24500 | 24500 | 24500 | 24500 | 172 |
| 504 | 20230809 | 104700 | 1435077450 | 24500 | 24450 | 24550 | 24450 | 244 |
| 505 | 20230809 | 104600 | 1429102250 | 24450 | 24500 | 24500 | 24350 | 775 |
| 506 | 20230809 | 104500 | 1410180300 | 24500 | 24500 | 24500 | 24500 | 11 |
| 507 | 20230809 | 104400 | 1409910800 | 24500 | 24500 | 24500 | 24500 | 215 |
| 508 | 20230809 | 104300 | 1404643300 | 24500 | 24500 | 24500 | 24500 | 333 |
| 509 | 20230809 | 104200 | 1396484800 | 24500 | 24450 | 24500 | 24450 | 70 |
| 510 | 20230809 | 104100 | 1394771800 | 24500 | 24500 | 24500 | 24500 | 1 |
| 511 | 20230809 | 104000 | 1394747300 | 24450 | 24400 | 24450 | 24400 | 293 |
| 512 | 20230809 | 103900 | 1387583650 | 24400 | 24450 | 24450 | 24400 | 97 |
| 513 | 20230809 | 103800 | 1385214500 | 24450 | 24450 | 24450 | 24450 | 0 |
| 514 | 20230809 | 103700 | 1385214500 | 24450 | 24450 | 24450 | 24450 | 143 |
| 515 | 20230809 | 103600 | 1381718150 | 24400 | 24400 | 24400 | 24350 | 40 |
| 516 | 20230809 | 103500 | 1380742250 | 24400 | 24450 | 24450 | 24400 | 42 |
| 517 | 20230809 | 103400 | 1379715450 | 24400 | 24400 | 24400 | 24400 | 0 |
| 518 | 20230809 | 103300 | 1379715450 | 24400 | 24400 | 24400 | 24400 | 683 |
| 519 | 20230809 | 103200 | 1363050250 | 24400 | 24400 | 24400 | 24400 | 44 |
| 520 | 20230809 | 103100 | 1361976650 | 24400 | 24450 | 24450 | 24400 | 273 |
| 521 | 20230809 | 103000 | 1355313700 | 24450 | 24450 | 24450 | 24450 | 775 |
| 522 | 20230809 | 102900 | 1336364950 | 24500 | 24550 | 24550 | 24450 | 482 |
| 523 | 20230809 | 102800 | 1324558050 | 24550 | 24550 | 24550 | 24550 | 245 |
| 524 | 20230809 | 102700 | 1318543300 | 24550 | 24550 | 24550 | 24550 | 104 |
| 525 | 20230809 | 102600 | 1315990100 | 24550 | 24550 | 24550 | 24550 | 163 |
| 526 | 20230809 | 102500 | 1311988450 | 24500 | 24500 | 24500 | 24500 | 0 |
| 527 | 20230809 | 102400 | 1311988450 | 24500 | 24550 | 24550 | 24500 | 168 |
| 528 | 20230809 | 102300 | 1307872400 | 24550 | 24500 | 24550 | 24500 | 504 |
| 529 | 20230809 | 102200 | 1295524200 | 24450 | 24450 | 24450 | 24400 | 918 |
| 530 | 20230809 | 102100 | 1273091450 | 24450 | 24400 | 24500 | 24400 | 652 |
| 531 | 20230809 | 102000 | 1257137650 | 24450 | 24450 | 24450 | 24450 | 51 |
| 532 | 20230809 | 101900 | 1255890700 | 24450 | 24450 | 24450 | 24450 | 139 |
| 533 | 20230809 | 101800 | 1252492150 | 24450 | 24450 | 24450 | 24450 | 8 |
| 534 | 20230809 | 101700 | 1252296550 | 24450 | 24450 | 24450 | 24450 | 40 |
| 535 | 20230809 | 101600 | 1251318550 | 24400 | 24400 | 24400 | 24400 | 361 |
| 536 | 20230809 | 101500 | 1242510150 | 24400 | 24400 | 24400 | 24350 | 205 |
| 537 | 20230809 | 101400 | 1237510650 | 24350 | 24350 | 24400 | 24350 | 232 |
| 538 | 20230809 | 101300 | 1231861200 | 24400 | 24350 | 24400 | 24350 | 42 |
| 539 | 20230809 | 101200 | 1230836500 | 24350 | 24400 | 24400 | 24350 | 359 |
| 540 | 20230809 | 101100 | 1222081900 | 24300 | 24350 | 24350 | 24300 | 40 |
| 541 | 20230809 | 101000 | 1221109800 | 24400 | 24350 | 24400 | 24300 | 535 |
| 542 | 20230809 | 100900 | 1208089250 | 24250 | 24250 | 24350 | 24250 | 330 |
| 543 | 20230809 | 100800 | 1200071800 | 24250 | 24300 | 24350 | 24250 | 411 |
| 544 | 20230809 | 100700 | 1190081950 | 24300 | 24300 | 24350 | 24300 | 368 |
| 545 | 20230809 | 100600 | 1181123450 | 24250 | 24400 | 24400 | 24200 | 3319 |
| 546 | 20230809 | 100500 | 1100489950 | 24450 | 24500 | 24500 | 24450 | 134 |
| 547 | 20230809 | 100400 | 1097211450 | 24500 | 24500 | 24500 | 24500 | 102 |
| 548 | 20230809 | 100300 | 1094712450 | 24500 | 24450 | 24500 | 24450 | 101 |
| 549 | 20230809 | 100200 | 1092241000 | 24450 | 24450 | 24500 | 24450 | 155 |
| 550 | 20230809 | 100100 | 1088449150 | 24450 | 24450 | 24450 | 24450 | 649 |
| 551 | 20230809 | 100000 | 1072581100 | 24450 | 24450 | 24450 | 24050 | 4970 |
| 552 | 20230809 | 095900 | 952265250 | 24450 | 24600 | 24600 | 24450 | 595 |
| 553 | 20230809 | 095800 | 937686550 | 24600 | 24650 | 24650 | 24600 | 54 |
| 554 | 20230809 | 095700 | 936355850 | 24650 | 24650 | 24700 | 24650 | 128 |
| 555 | 20230809 | 095600 | 933200350 | 24650 | 24650 | 24650 | 24650 | 917 |
| 556 | 20230809 | 095500 | 910596300 | 24600 | 24550 | 24600 | 24550 | 254 |
| 557 | 20230809 | 095400 | 904348650 | 24500 | 24600 | 24600 | 24500 | 345 |
| 558 | 20230809 | 095300 | 895877050 | 24550 | 24600 | 24600 | 24550 | 122 |
| 559 | 20230809 | 095200 | 892879850 | 24600 | 24650 | 24650 | 24600 | 115 |
| 560 | 20230809 | 095100 | 890050800 | 24650 | 24600 | 24650 | 24600 | 743 |
| 561 | 20230809 | 095000 | 871746500 | 24600 | 24550 | 24650 | 24550 | 339 |
| 562 | 20230809 | 094900 | 863407000 | 24600 | 24550 | 24600 | 24550 | 1080 |
| 563 | 20230809 | 094800 | 836867250 | 24550 | 24500 | 24550 | 24500 | 132 |
| 564 | 20230809 | 094700 | 833633050 | 24500 | 24500 | 24500 | 24500 | 243 |
| 565 | 20230809 | 094600 | 827679550 | 24500 | 24300 | 24500 | 24300 | 1942 |
| 566 | 20230809 | 094500 | 780267250 | 24250 | 24250 | 24300 | 24250 | 1136 |
| 567 | 20230809 | 094400 | 752718400 | 24250 | 24250 | 24250 | 24200 | 139 |
| 568 | 20230809 | 094300 | 749354050 | 24200 | 24150 | 24250 | 24150 | 423 |
| 569 | 20230809 | 094200 | 739123000 | 24150 | 24250 | 24250 | 24150 | 2056 |
| 570 | 20230809 | 094100 | 689404000 | 24250 | 24250 | 24250 | 24200 | 143 |
| 571 | 20230809 | 094000 | 685940750 | 24250 | 24250 | 24250 | 24200 | 261 |
| 572 | 20230809 | 093900 | 679617350 | 24300 | 24250 | 24300 | 24250 | 195 |
| 573 | 20230809 | 093800 | 674881600 | 24200 | 24200 | 24300 | 24200 | 1885 |
| 574 | 20230809 | 093700 | 629199800 | 24200 | 24400 | 24400 | 24200 | 3816 |
| 575 | 20230809 | 093600 | 536550350 | 24350 | 24350 | 24350 | 24300 | 218 |
| 576 | 20230809 | 093500 | 531242100 | 24300 | 24350 | 24350 | 24300 | 171 |
| 577 | 20230809 | 093400 | 527084250 | 24350 | 24400 | 24400 | 24350 | 1789 |
| 578 | 20230809 | 093300 | 483519750 | 24400 | 24450 | 24450 | 24400 | 312 |
| 579 | 20230809 | 093200 | 475906750 | 24450 | 24500 | 24500 | 24450 | 316 |
| 580 | 20230809 | 093100 | 468178550 | 24450 | 24450 | 24450 | 24450 | 0 |
| 581 | 20230809 | 093000 | 468178550 | 24450 | 24400 | 24450 | 24400 | 232 |
| 582 | 20230809 | 092900 | 462506800 | 24400 | 24400 | 24500 | 24400 | 381 |
| 583 | 20230809 | 092800 | 453204100 | 24350 | 24400 | 24400 | 24350 | 230 |
| 584 | 20230809 | 092700 | 447593350 | 24350 | 24450 | 24450 | 24350 | 1465 |
| 585 | 20230809 | 092600 | 411804550 | 24500 | 24500 | 24500 | 24500 | 299 |
| 586 | 20230809 | 092500 | 404479050 | 24500 | 24550 | 24550 | 24500 | 201 |
| 587 | 20230809 | 092400 | 399545150 | 24550 | 24500 | 24550 | 24500 | 86 |
| 588 | 20230809 | 092300 | 397434850 | 24600 | 24600 | 24600 | 24550 | 431 |
| 589 | 20230809 | 092200 | 386849600 | 24550 | 24550 | 24550 | 24500 | 540 |
| 590 | 20230809 | 092100 | 373593100 | 24550 | 24550 | 24550 | 24500 | 169 |
| 591 | 20230809 | 092000 | 369444250 | 24500 | 24550 | 24550 | 24500 | 8 |
| 592 | 20230809 | 091900 | 369248000 | 24550 | 24550 | 24550 | 24500 | 526 |
| 593 | 20230809 | 091800 | 356350750 | 24550 | 24550 | 24550 | 24550 | 392 |
| 594 | 20230809 | 091700 | 346727150 | 24500 | 24500 | 24500 | 24500 | 492 |
| 595 | 20230809 | 091600 | 334673150 | 24500 | 24500 | 24500 | 24400 | 1673 |
| 596 | 20230809 | 091500 | 293817250 | 24500 | 24450 | 24600 | 24450 | 135 |
| 597 | 20230809 | 091400 | 290510200 | 24450 | 24500 | 24500 | 24450 | 527 |
| 598 | 20230809 | 091300 | 277624550 | 24500 | 24450 | 24500 | 24450 | 360 |
| 599 | 20230809 | 091200 | 268817450 | 24400 | 24500 | 24550 | 24400 | 902 |
| 600 | 20230809 | 091100 | 246741000 | 24500 | 24450 | 24600 | 24450 | 432 |
| 601 | 20230809 | 091000 | 236133450 | 24450 | 24600 | 24600 | 24450 | 118 |
| 602 | 20230809 | 090900 | 233244050 | 24550 | 24400 | 24550 | 24400 | 289 |
| 603 | 20230809 | 090800 | 226182050 | 24400 | 24400 | 24500 | 24400 | 1655 |
| 604 | 20230809 | 090700 | 185785650 | 24400 | 24400 | 24400 | 24300 | 356 |
| 605 | 20230809 | 090600 | 177111050 | 24350 | 24450 | 24450 | 24350 | 1244 |
| 606 | 20230809 | 090500 | 146765250 | 24450 | 24500 | 24600 | 24450 | 1474 |
| 607 | 20230809 | 090400 | 110535700 | 24500 | 24350 | 24500 | 24350 | 1167 |
| 608 | 20230809 | 090300 | 82028950 | 24300 | 24400 | 24450 | 24300 | 1199 |
| 609 | 20230809 | 090200 | 52836800 | 24400 | 24400 | 24450 | 24350 | 1051 |
| 610 | 20230809 | 090100 | 27192050 | 24350 | 24300 | 24350 | 24300 | 262 |
| 611 | 20230809 | 090000 | 20822700 | 24300 | 24400 | 24400 | 24300 | 734 |