31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 184000 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 3095 |
| 3 | 20230809 | 183900 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 4 | 20230809 | 183800 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 5 | 20230809 | 183700 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 6 | 20230809 | 183600 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 7 | 20230809 | 183500 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 8 | 20230809 | 183400 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 9 | 20230809 | 183300 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 10 | 20230809 | 183200 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 11 | 20230809 | 183100 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 12 | 20230809 | 183000 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 13 | 20230809 | 182900 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 14 | 20230809 | 182800 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 15 | 20230809 | 182700 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 16 | 20230809 | 182600 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 17 | 20230809 | 182500 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 18 | 20230809 | 182400 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 19 | 20230809 | 182300 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 20 | 20230809 | 182200 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 21 | 20230809 | 182100 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 22 | 20230809 | 182000 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 23 | 20230809 | 181900 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 24 | 20230809 | 181800 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 25 | 20230809 | 181700 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 26 | 20230809 | 181600 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 27 | 20230809 | 181500 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 28 | 20230809 | 181400 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 29 | 20230809 | 181300 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 30 | 20230809 | 181200 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 31 | 20230809 | 181100 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 32 | 20230809 | 181000 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 3095 |
| 33 | 20230809 | 180900 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 34 | 20230809 | 180800 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 35 | 20230809 | 180700 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 36 | 20230809 | 180600 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 37 | 20230809 | 180500 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 38 | 20230809 | 180400 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 39 | 20230809 | 180300 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 40 | 20230809 | 180200 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 41 | 20230809 | 180100 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 42 | 20230809 | 180000 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 43 | 20230809 | 175900 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 44 | 20230809 | 175800 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 45 | 20230809 | 175700 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 46 | 20230809 | 175600 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 47 | 20230809 | 175500 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 48 | 20230809 | 175400 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 49 | 20230809 | 175300 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 50 | 20230809 | 175200 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 51 | 20230809 | 175100 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 52 | 20230809 | 175000 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 53 | 20230809 | 174900 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 54 | 20230809 | 174800 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 55 | 20230809 | 174700 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 56 | 20230809 | 174600 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 57 | 20230809 | 174500 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 58 | 20230809 | 174400 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 59 | 20230809 | 174300 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 60 | 20230809 | 174200 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 61 | 20230809 | 174100 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 62 | 20230809 | 174000 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 3095 |
| 63 | 20230809 | 173900 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 64 | 20230809 | 173800 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 65 | 20230809 | 173700 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 66 | 20230809 | 173600 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 67 | 20230809 | 173500 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 68 | 20230809 | 173400 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 69 | 20230809 | 173300 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 70 | 20230809 | 173200 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 71 | 20230809 | 173100 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 72 | 20230809 | 173000 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 73 | 20230809 | 172900 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 74 | 20230809 | 172800 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 75 | 20230809 | 172700 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 76 | 20230809 | 172600 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 77 | 20230809 | 172500 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 78 | 20230809 | 172400 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 79 | 20230809 | 172300 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 80 | 20230809 | 172200 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 81 | 20230809 | 172100 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 82 | 20230809 | 172000 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 83 | 20230809 | 171900 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 84 | 20230809 | 171800 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 85 | 20230809 | 171700 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 86 | 20230809 | 171600 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 87 | 20230809 | 171500 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 88 | 20230809 | 171400 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 89 | 20230809 | 171300 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 90 | 20230809 | 171200 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 91 | 20230809 | 171100 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 92 | 20230809 | 171000 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 3095 |
| 93 | 20230809 | 170900 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 94 | 20230809 | 170800 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 95 | 20230809 | 170700 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 96 | 20230809 | 170600 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 97 | 20230809 | 170500 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 98 | 20230809 | 170400 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 99 | 20230809 | 170300 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 100 | 20230809 | 170200 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 101 | 20230809 | 170100 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 102 | 20230809 | 170000 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 103 | 20230809 | 165900 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 104 | 20230809 | 165800 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 105 | 20230809 | 165700 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 106 | 20230809 | 165600 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 107 | 20230809 | 165500 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 108 | 20230809 | 165400 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 109 | 20230809 | 165300 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 110 | 20230809 | 165200 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 111 | 20230809 | 165100 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 112 | 20230809 | 165000 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 113 | 20230809 | 164900 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 114 | 20230809 | 164800 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 115 | 20230809 | 164700 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 116 | 20230809 | 164600 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 117 | 20230809 | 164500 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 118 | 20230809 | 164400 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 119 | 20230809 | 164300 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 120 | 20230809 | 164200 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 121 | 20230809 | 164100 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 122 | 20230809 | 164000 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 3095 |
| 123 | 20230809 | 163900 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 124 | 20230809 | 163800 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 125 | 20230809 | 163700 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 126 | 20230809 | 163600 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 127 | 20230809 | 163500 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 128 | 20230809 | 163400 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 129 | 20230809 | 163300 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 130 | 20230809 | 163200 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 131 | 20230809 | 163100 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 132 | 20230809 | 163000 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 133 | 20230809 | 162900 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 134 | 20230809 | 162800 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 135 | 20230809 | 162700 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 136 | 20230809 | 162600 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 137 | 20230809 | 162500 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 138 | 20230809 | 162400 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 139 | 20230809 | 162300 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 140 | 20230809 | 162200 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 141 | 20230809 | 162100 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 142 | 20230809 | 162000 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 143 | 20230809 | 161900 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 144 | 20230809 | 161800 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 145 | 20230809 | 161700 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 146 | 20230809 | 161600 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 147 | 20230809 | 161500 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 148 | 20230809 | 161400 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 149 | 20230809 | 161300 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 150 | 20230809 | 161200 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 151 | 20230809 | 161100 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 152 | 20230809 | 161000 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 3095 |
| 153 | 20230809 | 160900 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 154 | 20230809 | 160800 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 155 | 20230809 | 160700 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 156 | 20230809 | 160600 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 157 | 20230809 | 160500 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 158 | 20230809 | 160400 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 159 | 20230809 | 160300 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 160 | 20230809 | 160200 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 161 | 20230809 | 160100 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 162 | 20230809 | 160000 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 163 | 20230809 | 155900 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 164 | 20230809 | 155800 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 165 | 20230809 | 155700 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 166 | 20230809 | 155600 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 167 | 20230809 | 155500 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 168 | 20230809 | 155400 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 169 | 20230809 | 155300 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 170 | 20230809 | 155200 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 171 | 20230809 | 155100 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 172 | 20230809 | 155000 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 173 | 20230809 | 154900 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 174 | 20230809 | 154800 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 175 | 20230809 | 154700 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 176 | 20230809 | 154600 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 177 | 20230809 | 154500 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 178 | 20230809 | 154400 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 179 | 20230809 | 154300 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 180 | 20230809 | 154200 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 181 | 20230809 | 154100 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 182 | 20230809 | 154000 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 3095 |
| 183 | 20230809 | 153900 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 184 | 20230809 | 153800 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 185 | 20230809 | 153700 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 186 | 20230809 | 153600 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 187 | 20230809 | 153500 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 188 | 20230809 | 153400 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 189 | 20230809 | 153300 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 190 | 20230809 | 153200 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 191 | 20230809 | 153100 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 192 | 20230809 | 153000 | 3162371600 | 48300 | 48300 | 48300 | 48300 | 3095 |
| 193 | 20230809 | 152900 | 3012883100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 194 | 20230809 | 152800 | 3012883100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 195 | 20230809 | 152700 | 3012883100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 196 | 20230809 | 152600 | 3012883100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 197 | 20230809 | 152500 | 3012883100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 198 | 20230809 | 152400 | 3012883100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 199 | 20230809 | 152300 | 3012883100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 200 | 20230809 | 152200 | 3012883100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 201 | 20230809 | 152100 | 3012883100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 202 | 20230809 | 152000 | 3012883100 | 48250 | 48250 | 48250 | 48250 | 0 |
| 203 | 20230809 | 151900 | 3012883100 | 48250 | 48200 | 48250 | 48200 | 272 |
| 204 | 20230809 | 151800 | 2999759150 | 48200 | 48200 | 48250 | 48200 | 175 |
| 205 | 20230809 | 151700 | 2991316400 | 48250 | 48200 | 48250 | 48200 | 241 |
| 206 | 20230809 | 151600 | 2979698100 | 48200 | 48250 | 48250 | 48200 | 76 |
| 207 | 20230809 | 151500 | 2976031550 | 48250 | 48250 | 48250 | 48200 | 44 |
| 208 | 20230809 | 151400 | 2973908600 | 48250 | 48250 | 48250 | 48250 | 2 |
| 209 | 20230809 | 151300 | 2973812100 | 48250 | 48250 | 48250 | 48200 | 115 |
| 210 | 20230809 | 151200 | 2968263450 | 48250 | 48250 | 48250 | 48200 | 16 |
| 211 | 20230809 | 151100 | 2967491500 | 48200 | 48200 | 48200 | 48200 | 8 |
| 212 | 20230809 | 151000 | 2967105900 | 48200 | 48200 | 48250 | 48200 | 22 |
| 213 | 20230809 | 150900 | 2966044550 | 48250 | 48250 | 48250 | 48200 | 25 |
| 214 | 20230809 | 150800 | 2964839000 | 48200 | 48200 | 48200 | 48200 | 24 |
| 215 | 20230809 | 150700 | 2963682200 | 48200 | 48250 | 48250 | 48200 | 52 |
| 216 | 20230809 | 150600 | 2961175750 | 48250 | 48200 | 48250 | 48200 | 4 |
| 217 | 20230809 | 150500 | 2960982800 | 48250 | 48250 | 48250 | 48250 | 75 |
| 218 | 20230809 | 150400 | 2957364050 | 48250 | 48250 | 48250 | 48200 | 21 |
| 219 | 20230809 | 150300 | 2956350900 | 48200 | 48150 | 48200 | 48150 | 131 |
| 220 | 20230809 | 150200 | 2950043200 | 48100 | 48100 | 48100 | 48100 | 2 |
| 221 | 20230809 | 150100 | 2949947000 | 48100 | 48100 | 48100 | 48050 | 41 |
| 222 | 20230809 | 150000 | 2947975950 | 48100 | 48150 | 48150 | 48100 | 262 |
| 223 | 20230809 | 145900 | 2935362800 | 48150 | 48250 | 48250 | 48150 | 427 |
| 224 | 20230809 | 145800 | 2914790500 | 48200 | 48250 | 48300 | 48200 | 154 |
| 225 | 20230809 | 145700 | 2907361150 | 48250 | 48250 | 48250 | 48250 | 1 |
| 226 | 20230809 | 145600 | 2907312900 | 48250 | 48250 | 48250 | 48250 | 2 |
| 227 | 20230809 | 145500 | 2907216400 | 48300 | 48300 | 48300 | 48300 | 0 |
| 228 | 20230809 | 145400 | 2907216400 | 48300 | 48200 | 48300 | 48200 | 126 |
| 229 | 20230809 | 145300 | 2901136650 | 48250 | 48250 | 48250 | 48200 | 48 |
| 230 | 20230809 | 145200 | 2898820700 | 48200 | 48200 | 48200 | 48200 | 0 |
| 231 | 20230809 | 145100 | 2898820700 | 48200 | 48200 | 48200 | 48200 | 3 |
| 232 | 20230809 | 145000 | 2898676100 | 48200 | 48200 | 48200 | 48200 | 1 |
| 233 | 20230809 | 144900 | 2898627900 | 48250 | 48250 | 48250 | 48250 | 110 |
| 234 | 20230809 | 144800 | 2893320400 | 48250 | 48200 | 48250 | 48200 | 29 |
| 235 | 20230809 | 144700 | 2891921250 | 48250 | 48250 | 48250 | 48250 | 207 |
| 236 | 20230809 | 144600 | 2881933500 | 48250 | 48250 | 48300 | 48250 | 299 |
| 237 | 20230809 | 144500 | 2867506050 | 48250 | 48250 | 48250 | 48250 | 1 |
| 238 | 20230809 | 144400 | 2867457800 | 48250 | 48300 | 48300 | 48250 | 50 |
| 239 | 20230809 | 144300 | 2865042850 | 48250 | 48300 | 48300 | 48250 | 51 |
| 240 | 20230809 | 144200 | 2862579600 | 48250 | 48250 | 48300 | 48250 | 148 |
| 241 | 20230809 | 144100 | 2855432350 | 48250 | 48300 | 48300 | 48250 | 519 |
| 242 | 20230809 | 144000 | 2830377400 | 48300 | 48350 | 48350 | 48300 | 7 |
| 243 | 20230809 | 143900 | 2830039050 | 48300 | 48300 | 48300 | 48300 | 22 |
| 244 | 20230809 | 143800 | 2828976450 | 48300 | 48300 | 48300 | 48300 | 33 |
| 245 | 20230809 | 143700 | 2827382550 | 48300 | 48300 | 48300 | 48300 | 11 |
| 246 | 20230809 | 143600 | 2826851250 | 48300 | 48300 | 48300 | 48300 | 144 |
| 247 | 20230809 | 143500 | 2819896050 | 48300 | 48350 | 48350 | 48300 | 93 |
| 248 | 20230809 | 143400 | 2815399550 | 48400 | 48400 | 48450 | 48350 | 64 |
| 249 | 20230809 | 143300 | 2812301700 | 48450 | 48350 | 48450 | 48350 | 24 |
| 250 | 20230809 | 143200 | 2811140550 | 48350 | 48350 | 48400 | 48350 | 555 |
| 251 | 20230809 | 143100 | 2784278650 | 48350 | 48400 | 48400 | 48350 | 36 |
| 252 | 20230809 | 143000 | 2782536350 | 48400 | 48300 | 48400 | 48300 | 204 |
| 253 | 20230809 | 142900 | 2772671250 | 48300 | 48350 | 48350 | 48300 | 48 |
| 254 | 20230809 | 142800 | 2770350500 | 48350 | 48300 | 48350 | 48300 | 112 |
| 255 | 20230809 | 142700 | 2764935850 | 48350 | 48300 | 48350 | 48300 | 31 |
| 256 | 20230809 | 142600 | 2763437500 | 48300 | 48300 | 48300 | 48300 | 12 |
| 257 | 20230809 | 142500 | 2762857900 | 48300 | 48300 | 48300 | 48300 | 249 |
| 258 | 20230809 | 142400 | 2750831200 | 48300 | 48300 | 48300 | 48300 | 6 |
| 259 | 20230809 | 142300 | 2750541400 | 48300 | 48300 | 48350 | 48300 | 41 |
| 260 | 20230809 | 142200 | 2748559750 | 48300 | 48300 | 48300 | 48300 | 62 |
| 261 | 20230809 | 142100 | 2745565150 | 48350 | 48300 | 48350 | 48300 | 52 |
| 262 | 20230809 | 142000 | 2743052950 | 48250 | 48300 | 48300 | 48250 | 2 |
| 263 | 20230809 | 141900 | 2742956400 | 48300 | 48250 | 48300 | 48250 | 6 |
| 264 | 20230809 | 141800 | 2742666700 | 48250 | 48300 | 48300 | 48250 | 14 |
| 265 | 20230809 | 141700 | 2741990550 | 48300 | 48200 | 48300 | 48200 | 272 |
| 266 | 20230809 | 141600 | 2728861350 | 48200 | 48200 | 48200 | 48200 | 1 |
| 267 | 20230809 | 141500 | 2728813150 | 48250 | 48250 | 48250 | 48250 | 24 |
| 268 | 20230809 | 141400 | 2727655150 | 48200 | 48200 | 48250 | 48200 | 40 |
| 269 | 20230809 | 141300 | 2725725300 | 48250 | 48250 | 48250 | 48250 | 37 |
| 270 | 20230809 | 141200 | 2723940050 | 48200 | 48200 | 48250 | 48200 | 3 |
| 271 | 20230809 | 141100 | 2723795400 | 48250 | 48200 | 48250 | 48200 | 125 |
| 272 | 20230809 | 141000 | 2717769750 | 48200 | 48200 | 48200 | 48200 | 155 |
| 273 | 20230809 | 140900 | 2710298750 | 48100 | 48150 | 48150 | 48100 | 262 |
| 274 | 20230809 | 140800 | 2697683500 | 48100 | 48100 | 48100 | 48100 | 12 |
| 275 | 20230809 | 140700 | 2697106300 | 48100 | 48100 | 48100 | 48100 | 23 |
| 276 | 20230809 | 140600 | 2696000000 | 48150 | 48150 | 48150 | 48150 | 267 |
| 277 | 20230809 | 140500 | 2683143950 | 48150 | 48150 | 48150 | 48150 | 37 |
| 278 | 20230809 | 140400 | 2681362400 | 48150 | 48150 | 48150 | 48150 | 0 |
| 279 | 20230809 | 140300 | 2681362400 | 48150 | 48150 | 48150 | 48150 | 312 |
| 280 | 20230809 | 140200 | 2666339600 | 48150 | 48150 | 48150 | 48150 | 0 |
| 281 | 20230809 | 140100 | 2666339600 | 48150 | 48150 | 48150 | 48150 | 1 |
| 282 | 20230809 | 140000 | 2666291450 | 48150 | 48150 | 48150 | 48150 | 12 |
| 283 | 20230809 | 135900 | 2665713650 | 48150 | 48200 | 48200 | 48150 | 27 |
| 284 | 20230809 | 135800 | 2664412350 | 48200 | 48200 | 48200 | 48200 | 0 |
| 285 | 20230809 | 135700 | 2664412350 | 48200 | 48200 | 48200 | 48200 | 200 |
| 286 | 20230809 | 135600 | 2654772350 | 48200 | 48200 | 48200 | 48200 | 1 |
| 287 | 20230809 | 135500 | 2654724150 | 48200 | 48200 | 48200 | 48200 | 23 |
| 288 | 20230809 | 135400 | 2653615550 | 48200 | 48200 | 48200 | 48200 | 0 |
| 289 | 20230809 | 135300 | 2653615550 | 48200 | 48150 | 48200 | 48100 | 301 |
| 290 | 20230809 | 135200 | 2639119950 | 48100 | 48100 | 48100 | 48100 | 1 |
| 291 | 20230809 | 135100 | 2639071850 | 48150 | 48150 | 48150 | 48150 | 0 |
| 292 | 20230809 | 135000 | 2639071850 | 48150 | 48150 | 48150 | 48100 | 44 |
| 293 | 20230809 | 134900 | 2636953350 | 48100 | 48100 | 48100 | 48100 | 25 |
| 294 | 20230809 | 134800 | 2635750850 | 48050 | 48100 | 48100 | 48050 | 375 |
| 295 | 20230809 | 134700 | 2617713400 | 48100 | 48050 | 48100 | 48050 | 282 |
| 296 | 20230809 | 134600 | 2604157450 | 48050 | 48050 | 48050 | 48050 | 36 |
| 297 | 20230809 | 134500 | 2602427650 | 48050 | 48100 | 48100 | 48050 | 68 |
| 298 | 20230809 | 134400 | 2599156900 | 48000 | 48000 | 48000 | 48000 | 1 |
| 299 | 20230809 | 134300 | 2599108900 | 48100 | 48100 | 48100 | 48100 | 0 |
| 300 | 20230809 | 134200 | 2599108900 | 48100 | 48000 | 48100 | 48000 | 419 |
| 301 | 20230809 | 134100 | 2578988950 | 47950 | 47950 | 47950 | 47950 | 1 |
| 302 | 20230809 | 134000 | 2578941000 | 47950 | 47950 | 47950 | 47950 | 1 |
| 303 | 20230809 | 133900 | 2578893050 | 47950 | 47950 | 47950 | 47950 | 13 |
| 304 | 20230809 | 133800 | 2578269700 | 47950 | 47950 | 47950 | 47950 | 163 |
| 305 | 20230809 | 133700 | 2570453850 | 47900 | 47950 | 47950 | 47900 | 12 |
| 306 | 20230809 | 133600 | 2569878550 | 47900 | 47950 | 47950 | 47900 | 71 |
| 307 | 20230809 | 133500 | 2566474150 | 47950 | 47900 | 47950 | 47900 | 19 |
| 308 | 20230809 | 133400 | 2565564000 | 47850 | 47850 | 47900 | 47850 | 104 |
| 309 | 20230809 | 133300 | 2560587500 | 47800 | 47800 | 47800 | 47750 | 6 |
| 310 | 20230809 | 133200 | 2560300750 | 47800 | 47800 | 47800 | 47800 | 3 |
| 311 | 20230809 | 133100 | 2560157350 | 47750 | 47750 | 47750 | 47750 | 1 |
| 312 | 20230809 | 133000 | 2560109600 | 47750 | 47750 | 47750 | 47750 | 149 |
| 313 | 20230809 | 132900 | 2552994850 | 47700 | 47700 | 47700 | 47700 | 0 |
| 314 | 20230809 | 132800 | 2552994850 | 47700 | 47700 | 47700 | 47700 | 3 |
| 315 | 20230809 | 132700 | 2552851750 | 47700 | 47700 | 47700 | 47700 | 0 |
| 316 | 20230809 | 132600 | 2552851750 | 47700 | 47700 | 47700 | 47700 | 1 |
| 317 | 20230809 | 132500 | 2552804050 | 47750 | 47750 | 47750 | 47750 | 5 |
| 318 | 20230809 | 132400 | 2552565300 | 47750 | 47850 | 47850 | 47750 | 67 |
| 319 | 20230809 | 132300 | 2549361750 | 47850 | 47850 | 47850 | 47850 | 1 |
| 320 | 20230809 | 132200 | 2549313900 | 47950 | 48050 | 48050 | 47950 | 109 |
| 321 | 20230809 | 132100 | 2544082450 | 48050 | 48000 | 48050 | 48000 | 2 |
| 322 | 20230809 | 132000 | 2543986400 | 48000 | 48000 | 48000 | 48000 | 1 |
| 323 | 20230809 | 131900 | 2543938400 | 48050 | 48050 | 48050 | 48050 | 108 |
| 324 | 20230809 | 131800 | 2538749000 | 48050 | 48050 | 48050 | 48050 | 0 |
| 325 | 20230809 | 131700 | 2538749000 | 48050 | 48150 | 48150 | 48050 | 27 |
| 326 | 20230809 | 131600 | 2537451550 | 48150 | 48150 | 48150 | 48150 | 94 |
| 327 | 20230809 | 131500 | 2532925450 | 48150 | 48200 | 48200 | 48150 | 99 |
| 328 | 20230809 | 131400 | 2528154700 | 48250 | 48250 | 48250 | 48250 | 49 |
| 329 | 20230809 | 131300 | 2525790450 | 48300 | 48300 | 48300 | 48300 | 13 |
| 330 | 20230809 | 131200 | 2525162550 | 48200 | 48300 | 48300 | 48200 | 13 |
| 331 | 20230809 | 131100 | 2524534750 | 48300 | 48300 | 48300 | 48300 | 243 |
| 332 | 20230809 | 131000 | 2512797850 | 48350 | 48350 | 48350 | 48350 | 431 |
| 333 | 20230809 | 130900 | 2491959000 | 48350 | 48400 | 48400 | 48350 | 51 |
| 334 | 20230809 | 130800 | 2489491300 | 48350 | 48350 | 48350 | 48350 | 1 |
| 335 | 20230809 | 130700 | 2489442950 | 48400 | 48400 | 48450 | 48400 | 1647 |
| 336 | 20230809 | 130600 | 2409721550 | 48450 | 48450 | 48500 | 48400 | 907 |
| 337 | 20230809 | 130500 | 2365775300 | 48450 | 48250 | 48450 | 48250 | 1857 |
| 338 | 20230809 | 130400 | 2276064900 | 48200 | 48250 | 48250 | 48200 | 365 |
| 339 | 20230809 | 130300 | 2258453700 | 48250 | 48100 | 48250 | 48050 | 2736 |
| 340 | 20230809 | 130200 | 2126768300 | 48150 | 48150 | 48150 | 48100 | 25 |
| 341 | 20230809 | 130100 | 2125564600 | 48100 | 48100 | 48100 | 48100 | 500 |
| 342 | 20230809 | 130000 | 2101514600 | 48100 | 48100 | 48150 | 48100 | 381 |
| 343 | 20230809 | 125900 | 2083182950 | 48100 | 48150 | 48150 | 48100 | 291 |
| 344 | 20230809 | 125800 | 2069184600 | 48150 | 48150 | 48150 | 48100 | 369 |
| 345 | 20230809 | 125700 | 2051417300 | 48150 | 48100 | 48150 | 48100 | 550 |
| 346 | 20230809 | 125600 | 2024941800 | 48100 | 48050 | 48100 | 48050 | 131 |
| 347 | 20230809 | 125500 | 2018640750 | 48100 | 48100 | 48100 | 48050 | 330 |
| 348 | 20230809 | 125400 | 2002767800 | 48100 | 48050 | 48100 | 48050 | 492 |
| 349 | 20230809 | 125300 | 1979126700 | 48000 | 48000 | 48050 | 48000 | 433 |
| 350 | 20230809 | 125200 | 1958329150 | 48000 | 47950 | 48000 | 47950 | 414 |
| 351 | 20230809 | 125100 | 1938459500 | 47950 | 47950 | 47950 | 47900 | 156 |
| 352 | 20230809 | 125000 | 1930979350 | 47950 | 47850 | 47950 | 47850 | 523 |
| 353 | 20230809 | 124900 | 1905925850 | 47850 | 47800 | 47850 | 47800 | 82 |
| 354 | 20230809 | 124800 | 1902002250 | 47850 | 47850 | 47850 | 47800 | 229 |
| 355 | 20230809 | 124700 | 1891044650 | 47850 | 47800 | 47850 | 47800 | 17 |
| 356 | 20230809 | 124600 | 1890231500 | 47800 | 47800 | 47800 | 47800 | 110 |
| 357 | 20230809 | 124500 | 1884973500 | 47750 | 47750 | 47750 | 47750 | 0 |
| 358 | 20230809 | 124400 | 1884973500 | 47750 | 47750 | 47750 | 47750 | 1 |
| 359 | 20230809 | 124300 | 1884925750 | 47750 | 47750 | 47750 | 47750 | 7 |
| 360 | 20230809 | 124200 | 1884591500 | 47750 | 47800 | 47800 | 47750 | 10 |
| 361 | 20230809 | 124100 | 1884113600 | 47800 | 47750 | 47800 | 47700 | 40 |
| 362 | 20230809 | 124000 | 1882202950 | 47750 | 47750 | 47750 | 47750 | 0 |
| 363 | 20230809 | 123900 | 1882202950 | 47750 | 47750 | 47750 | 47750 | 8 |
| 364 | 20230809 | 123800 | 1881820950 | 47700 | 47750 | 47750 | 47700 | 18 |
| 365 | 20230809 | 123700 | 1880961500 | 47750 | 47750 | 47750 | 47750 | 88 |
| 366 | 20230809 | 123600 | 1876759500 | 47750 | 47750 | 47750 | 47750 | 1 |
| 367 | 20230809 | 123500 | 1876711750 | 47750 | 47750 | 47750 | 47750 | 1 |
| 368 | 20230809 | 123400 | 1876664000 | 47800 | 47800 | 47800 | 47800 | 5 |
| 369 | 20230809 | 123300 | 1876425000 | 47800 | 47800 | 47800 | 47750 | 76 |
| 370 | 20230809 | 123200 | 1872793100 | 47850 | 47800 | 47850 | 47800 | 44 |
| 371 | 20230809 | 123100 | 1870687750 | 47800 | 47750 | 47800 | 47750 | 270 |
| 372 | 20230809 | 123000 | 1857794300 | 47700 | 47700 | 47700 | 47700 | 2 |
| 373 | 20230809 | 122900 | 1857698900 | 47700 | 47700 | 47700 | 47700 | 241 |
| 374 | 20230809 | 122800 | 1846203200 | 47700 | 47700 | 47700 | 47700 | 61 |
| 375 | 20230809 | 122700 | 1843293500 | 47650 | 47650 | 47650 | 47650 | 1 |
| 376 | 20230809 | 122600 | 1843245850 | 47650 | 47700 | 47700 | 47650 | 22 |
| 377 | 20230809 | 122500 | 1842197300 | 47650 | 47650 | 47650 | 47650 | 1 |
| 378 | 20230809 | 122400 | 1842149650 | 47650 | 47700 | 47700 | 47650 | 13 |
| 379 | 20230809 | 122300 | 1841529650 | 47700 | 47700 | 47750 | 47700 | 266 |
| 380 | 20230809 | 122200 | 1828841400 | 47700 | 47750 | 47750 | 47700 | 3 |
| 381 | 20230809 | 122100 | 1828698250 | 47750 | 47700 | 47750 | 47700 | 4 |
| 382 | 20230809 | 122000 | 1828507400 | 47700 | 47700 | 47700 | 47700 | 1 |
| 383 | 20230809 | 121900 | 1828459700 | 47700 | 47700 | 47750 | 47700 | 13 |
| 384 | 20230809 | 121800 | 1827839200 | 47700 | 47700 | 47700 | 47700 | 2 |
| 385 | 20230809 | 121700 | 1827743800 | 47700 | 47750 | 47800 | 47700 | 332 |
| 386 | 20230809 | 121600 | 1811890800 | 47750 | 47700 | 47750 | 47700 | 113 |
| 387 | 20230809 | 121500 | 1806495200 | 47750 | 47700 | 47750 | 47700 | 80 |
| 388 | 20230809 | 121400 | 1802675250 | 47700 | 47700 | 47700 | 47700 | 2 |
| 389 | 20230809 | 121300 | 1802579850 | 47750 | 47650 | 47750 | 47650 | 114 |
| 390 | 20230809 | 121200 | 1797136550 | 47650 | 47650 | 47700 | 47650 | 331 |
| 391 | 20230809 | 121100 | 1781348150 | 47650 | 47650 | 47650 | 47600 | 205 |
| 392 | 20230809 | 121000 | 1771580050 | 47650 | 47600 | 47650 | 47600 | 103 |
| 393 | 20230809 | 120900 | 1766672250 | 47600 | 47650 | 47650 | 47600 | 205 |
| 394 | 20230809 | 120800 | 1756904050 | 47650 | 47650 | 47650 | 47650 | 1 |
| 395 | 20230809 | 120700 | 1756856400 | 47650 | 47650 | 47650 | 47650 | 2 |
| 396 | 20230809 | 120600 | 1756761100 | 47650 | 47650 | 47700 | 47650 | 25 |
| 397 | 20230809 | 120500 | 1755568800 | 47650 | 47700 | 47700 | 47650 | 4 |
| 398 | 20230809 | 120400 | 1755378150 | 47650 | 47650 | 47650 | 47650 | 2 |
| 399 | 20230809 | 120300 | 1755282850 | 47650 | 47650 | 47650 | 47650 | 1 |
| 400 | 20230809 | 120200 | 1755235200 | 47650 | 47650 | 47650 | 47650 | 2 |
| 401 | 20230809 | 120100 | 1755139900 | 47650 | 47650 | 47650 | 47650 | 2 |
| 402 | 20230809 | 120000 | 1755044600 | 47650 | 47700 | 47700 | 47650 | 73 |
| 403 | 20230809 | 115900 | 1751562600 | 47700 | 47800 | 47800 | 47700 | 298 |
| 404 | 20230809 | 115800 | 1737339350 | 47800 | 47800 | 47800 | 47800 | 4 |
| 405 | 20230809 | 115700 | 1737148150 | 47800 | 47800 | 47800 | 47800 | 1 |
| 406 | 20230809 | 115600 | 1737100350 | 47850 | 47850 | 47850 | 47800 | 16 |
| 407 | 20230809 | 115500 | 1736334850 | 47750 | 47850 | 47850 | 47750 | 214 |
| 408 | 20230809 | 115400 | 1726095700 | 47850 | 47800 | 47850 | 47800 | 36 |
| 409 | 20230809 | 115300 | 1724374150 | 47750 | 47700 | 47750 | 47700 | 100 |
| 410 | 20230809 | 115200 | 1719599250 | 47750 | 47700 | 47750 | 47700 | 16 |
| 411 | 20230809 | 115100 | 1718835450 | 47750 | 47750 | 47750 | 47700 | 411 |
| 412 | 20230809 | 115000 | 1699210750 | 47700 | 47800 | 47800 | 47700 | 137 |
| 413 | 20230809 | 114900 | 1692667800 | 47900 | 47900 | 47900 | 47850 | 13 |
| 414 | 20230809 | 114800 | 1692045200 | 47850 | 47850 | 47900 | 47800 | 9 |
| 415 | 20230809 | 114700 | 1691614600 | 47900 | 47850 | 47900 | 47850 | 18 |
| 416 | 20230809 | 114600 | 1690752550 | 47900 | 47800 | 47900 | 47800 | 6 |
| 417 | 20230809 | 114500 | 1690465550 | 47900 | 47850 | 47900 | 47850 | 66 |
| 418 | 20230809 | 114400 | 1687306750 | 47850 | 47850 | 47850 | 47800 | 33 |
| 419 | 20230809 | 114300 | 1685727850 | 47750 | 47700 | 47750 | 47700 | 103 |
| 420 | 20230809 | 114200 | 1680809700 | 47750 | 47700 | 47750 | 47700 | 3 |
| 421 | 20230809 | 114100 | 1680666550 | 47800 | 47900 | 47900 | 47750 | 807 |
| 422 | 20230809 | 114000 | 1642087300 | 48000 | 47850 | 48000 | 47850 | 13 |
| 423 | 20230809 | 113900 | 1641464150 | 47900 | 48050 | 48150 | 47900 | 311 |
| 424 | 20230809 | 113800 | 1626511550 | 48000 | 48050 | 48050 | 47900 | 45 |
| 425 | 20230809 | 113700 | 1624353550 | 48050 | 48050 | 48150 | 48000 | 150 |
| 426 | 20230809 | 113600 | 1617144500 | 48000 | 48000 | 48050 | 47950 | 69 |
| 427 | 20230809 | 113500 | 1613832550 | 48000 | 48000 | 48000 | 47950 | 30 |
| 428 | 20230809 | 113400 | 1612392700 | 48000 | 48000 | 48000 | 48000 | 25 |
| 429 | 20230809 | 113300 | 1611192700 | 47850 | 48000 | 48050 | 47850 | 5 |
| 430 | 20230809 | 113200 | 1610953050 | 48050 | 48100 | 48100 | 48000 | 43 |
| 431 | 20230809 | 113100 | 1608886900 | 48100 | 48000 | 48100 | 47950 | 128 |
| 432 | 20230809 | 113000 | 1602737200 | 47950 | 47850 | 47950 | 47850 | 80 |
| 433 | 20230809 | 112900 | 1598902450 | 47900 | 47900 | 47950 | 47750 | 302 |
| 434 | 20230809 | 112800 | 1584432350 | 47950 | 47850 | 47950 | 47850 | 390 |
| 435 | 20230809 | 112700 | 1565747550 | 47850 | 47750 | 47850 | 47750 | 13 |
| 436 | 20230809 | 112600 | 1565126150 | 47750 | 47800 | 47900 | 47750 | 98 |
| 437 | 20230809 | 112500 | 1560437100 | 47850 | 47750 | 47850 | 47750 | 29 |
| 438 | 20230809 | 112400 | 1559050400 | 47750 | 47750 | 47750 | 47750 | 3 |
| 439 | 20230809 | 112300 | 1558907150 | 47800 | 47850 | 47850 | 47800 | 11 |
| 440 | 20230809 | 112200 | 1558381300 | 47800 | 47800 | 47800 | 47800 | 102 |
| 441 | 20230809 | 112100 | 1553505700 | 47750 | 47800 | 47800 | 47750 | 32 |
| 442 | 20230809 | 112000 | 1551976800 | 47800 | 47750 | 47800 | 47750 | 55 |
| 443 | 20230809 | 111900 | 1549348500 | 47750 | 47700 | 47750 | 47600 | 39 |
| 444 | 20230809 | 111800 | 1547487750 | 47650 | 47650 | 47650 | 47550 | 23 |
| 445 | 20230809 | 111700 | 1546392150 | 47550 | 47550 | 47550 | 47550 | 0 |
| 446 | 20230809 | 111600 | 1546392150 | 47550 | 47550 | 47550 | 47550 | 4 |
| 447 | 20230809 | 111500 | 1546201950 | 47550 | 47600 | 47600 | 47550 | 180 |
| 448 | 20230809 | 111400 | 1537634350 | 47600 | 47600 | 47600 | 47600 | 3 |
| 449 | 20230809 | 111300 | 1537491550 | 47600 | 47600 | 47600 | 47600 | 3 |
| 450 | 20230809 | 111200 | 1537348750 | 47650 | 47600 | 47650 | 47600 | 3 |
| 451 | 20230809 | 111100 | 1537205900 | 47600 | 47650 | 47650 | 47600 | 2 |
| 452 | 20230809 | 111000 | 1537110650 | 47600 | 47650 | 47650 | 47600 | 24 |
| 453 | 20230809 | 110900 | 1535967150 | 47700 | 47750 | 47750 | 47650 | 41 |
| 454 | 20230809 | 110800 | 1534010200 | 47650 | 47700 | 47750 | 47650 | 44 |
| 455 | 20230809 | 110700 | 1531911000 | 47750 | 47600 | 47750 | 47600 | 34 |
| 456 | 20230809 | 110600 | 1530288300 | 47650 | 47600 | 47650 | 47600 | 268 |
| 457 | 20230809 | 110500 | 1517522100 | 47600 | 47600 | 47600 | 47600 | 20 |
| 458 | 20230809 | 110400 | 1516570100 | 47600 | 47600 | 47600 | 47600 | 2 |
| 459 | 20230809 | 110300 | 1516474900 | 47600 | 47550 | 47650 | 47550 | 145 |
| 460 | 20230809 | 110200 | 1509578450 | 47500 | 47500 | 47550 | 47500 | 212 |
| 461 | 20230809 | 110100 | 1499501600 | 47550 | 47550 | 47550 | 47500 | 406 |
| 462 | 20230809 | 110000 | 1480196500 | 47500 | 47550 | 47550 | 47500 | 780 |
| 463 | 20230809 | 105900 | 1443109900 | 47550 | 47600 | 47600 | 47550 | 152 |
| 464 | 20230809 | 105800 | 1435874850 | 47600 | 47650 | 47650 | 47600 | 13 |
| 465 | 20230809 | 105700 | 1435255550 | 47650 | 47700 | 47700 | 47650 | 26 |
| 466 | 20230809 | 105600 | 1434016200 | 47900 | 47800 | 47900 | 47750 | 108 |
| 467 | 20230809 | 105500 | 1428858850 | 47900 | 47850 | 47900 | 47750 | 25 |
| 468 | 20230809 | 105400 | 1427663150 | 47900 | 47900 | 48000 | 47800 | 238 |
| 469 | 20230809 | 105300 | 1416268850 | 47900 | 47900 | 47900 | 47900 | 47 |
| 470 | 20230809 | 105200 | 1414017550 | 48050 | 47950 | 48050 | 47900 | 257 |
| 471 | 20230809 | 105100 | 1401697800 | 47900 | 47850 | 47900 | 47800 | 116 |
| 472 | 20230809 | 105000 | 1396145250 | 47850 | 47750 | 47850 | 47750 | 64 |
| 473 | 20230809 | 104900 | 1393083650 | 47750 | 47750 | 47750 | 47750 | 8 |
| 474 | 20230809 | 104800 | 1392701650 | 47850 | 47800 | 47900 | 47800 | 124 |
| 475 | 20230809 | 104700 | 1386773200 | 47750 | 47900 | 47900 | 47750 | 720 |
| 476 | 20230809 | 104600 | 1352305850 | 47900 | 47900 | 47900 | 47900 | 2 |
| 477 | 20230809 | 104500 | 1352210050 | 47950 | 48000 | 48000 | 47950 | 368 |
| 478 | 20230809 | 104400 | 1334560250 | 48050 | 47950 | 48050 | 47950 | 67 |
| 479 | 20230809 | 104300 | 1331343750 | 48000 | 47950 | 48000 | 47950 | 7 |
| 480 | 20230809 | 104200 | 1331008000 | 47950 | 47950 | 47950 | 47950 | 43 |
| 481 | 20230809 | 104100 | 1328946150 | 47950 | 48000 | 48000 | 47950 | 137 |
| 482 | 20230809 | 104000 | 1322370200 | 48050 | 48100 | 48100 | 48050 | 37 |
| 483 | 20230809 | 103900 | 1320591050 | 48050 | 48050 | 48050 | 48050 | 2 |
| 484 | 20230809 | 103800 | 1320494950 | 48050 | 48000 | 48150 | 48000 | 5 |
| 485 | 20230809 | 103700 | 1320254650 | 48100 | 48100 | 48100 | 48050 | 1151 |
| 486 | 20230809 | 103600 | 1264899100 | 48050 | 48050 | 48150 | 48050 | 30 |
| 487 | 20230809 | 103500 | 1263456900 | 48000 | 48150 | 48150 | 48000 | 955 |
| 488 | 20230809 | 103400 | 1217597150 | 48150 | 48050 | 48150 | 48050 | 39 |
| 489 | 20230809 | 103300 | 1215719600 | 48050 | 48050 | 48050 | 48050 | 2 |
| 490 | 20230809 | 103200 | 1215623500 | 48050 | 48050 | 48100 | 48050 | 22 |
| 491 | 20230809 | 103100 | 1214566350 | 48150 | 48150 | 48150 | 48150 | 26 |
| 492 | 20230809 | 103000 | 1213314450 | 48050 | 48050 | 48050 | 48050 | 5 |
| 493 | 20230809 | 102900 | 1213074200 | 48050 | 48150 | 48150 | 48050 | 12 |
| 494 | 20230809 | 102800 | 1212496650 | 48050 | 48050 | 48050 | 48050 | 38 |
| 495 | 20230809 | 102700 | 1210670750 | 48050 | 48100 | 48150 | 48050 | 326 |
| 496 | 20230809 | 102600 | 1194989700 | 48000 | 48150 | 48200 | 48000 | 1204 |
| 497 | 20230809 | 102500 | 1137167250 | 48200 | 48200 | 48200 | 48200 | 20 |
| 498 | 20230809 | 102400 | 1136203250 | 48200 | 48150 | 48250 | 48150 | 76 |
| 499 | 20230809 | 102300 | 1132543650 | 48250 | 48200 | 48250 | 48200 | 52 |
| 500 | 20230809 | 102200 | 1130035450 | 48250 | 48200 | 48250 | 48150 | 125 |
| 501 | 20230809 | 102100 | 1124004950 | 48200 | 48200 | 48200 | 48150 | 142 |
| 502 | 20230809 | 102000 | 1117160600 | 48200 | 48350 | 48350 | 48200 | 257 |
| 503 | 20230809 | 101900 | 1104765100 | 48350 | 48300 | 48350 | 48250 | 7 |
| 504 | 20230809 | 101800 | 1104427000 | 48350 | 48300 | 48350 | 48300 | 68 |
| 505 | 20230809 | 101700 | 1101142550 | 48350 | 48450 | 48500 | 48350 | 139 |
| 506 | 20230809 | 101600 | 1094418100 | 48450 | 48450 | 48500 | 48350 | 385 |
| 507 | 20230809 | 101500 | 1075772100 | 48500 | 48500 | 48550 | 48500 | 96 |
| 508 | 20230809 | 101400 | 1071115950 | 48500 | 48600 | 48600 | 48500 | 62 |
| 509 | 20230809 | 101300 | 1068105600 | 48600 | 48550 | 48600 | 48550 | 25 |
| 510 | 20230809 | 101200 | 1066891750 | 48600 | 48550 | 48600 | 48500 | 192 |
| 511 | 20230809 | 101100 | 1057570200 | 48550 | 48500 | 48550 | 48450 | 81 |
| 512 | 20230809 | 101000 | 1053642400 | 48500 | 48550 | 48550 | 48500 | 383 |
| 513 | 20230809 | 100900 | 1035055250 | 48550 | 48500 | 48550 | 48500 | 82 |
| 514 | 20230809 | 100800 | 1031074200 | 48500 | 48500 | 48550 | 48500 | 225 |
| 515 | 20230809 | 100700 | 1020151700 | 48550 | 48550 | 48550 | 48450 | 888 |
| 516 | 20230809 | 100600 | 977052000 | 48500 | 48500 | 48600 | 48500 | 2025 |
| 517 | 20230809 | 100500 | 878830650 | 48500 | 48450 | 48500 | 48400 | 1434 |
| 518 | 20230809 | 100400 | 809340750 | 48450 | 48300 | 48450 | 48300 | 1066 |
| 519 | 20230809 | 100300 | 757727100 | 48400 | 48400 | 48400 | 48350 | 274 |
| 520 | 20230809 | 100200 | 744469400 | 48350 | 48350 | 48350 | 48350 | 65 |
| 521 | 20230809 | 100100 | 741326650 | 48400 | 48350 | 48400 | 48350 | 37 |
| 522 | 20230809 | 100000 | 739535950 | 48400 | 48350 | 48400 | 48350 | 224 |
| 523 | 20230809 | 095900 | 728705500 | 48350 | 48300 | 48350 | 48300 | 38 |
| 524 | 20230809 | 095800 | 726869900 | 48300 | 48300 | 48350 | 48300 | 281 |
| 525 | 20230809 | 095700 | 713297550 | 48300 | 48250 | 48300 | 48200 | 418 |
| 526 | 20230809 | 095600 | 693120350 | 48250 | 48250 | 48250 | 48250 | 609 |
| 527 | 20230809 | 095500 | 663736100 | 48250 | 48150 | 48250 | 48150 | 402 |
| 528 | 20230809 | 095400 | 644359450 | 48200 | 48200 | 48200 | 48100 | 211 |
| 529 | 20230809 | 095300 | 634196200 | 48200 | 48200 | 48200 | 48150 | 302 |
| 530 | 20230809 | 095200 | 619639850 | 48200 | 48200 | 48200 | 48200 | 267 |
| 531 | 20230809 | 095100 | 606770450 | 48150 | 48200 | 48200 | 48150 | 500 |
| 532 | 20230809 | 095000 | 582691550 | 48250 | 48250 | 48250 | 48200 | 336 |
| 533 | 20230809 | 094900 | 566485250 | 48250 | 48150 | 48250 | 48150 | 439 |
| 534 | 20230809 | 094800 | 545307950 | 48200 | 48000 | 48200 | 48000 | 179 |
| 535 | 20230809 | 094700 | 536695350 | 48000 | 48000 | 48050 | 48000 | 659 |
| 536 | 20230809 | 094600 | 505042100 | 48000 | 47900 | 48000 | 47900 | 940 |
| 537 | 20230809 | 094500 | 459972550 | 47900 | 47850 | 47900 | 47800 | 450 |
| 538 | 20230809 | 094400 | 438436400 | 47850 | 47850 | 47850 | 47850 | 450 |
| 539 | 20230809 | 094300 | 416903900 | 47850 | 47900 | 47900 | 47850 | 115 |
| 540 | 20230809 | 094200 | 411400150 | 47900 | 47900 | 47900 | 47850 | 27 |
| 541 | 20230809 | 094100 | 410107450 | 47900 | 47900 | 47900 | 47900 | 0 |
| 542 | 20230809 | 094000 | 410107450 | 47900 | 47900 | 47900 | 47850 | 120 |
| 543 | 20230809 | 093900 | 404360050 | 47900 | 47850 | 47900 | 47850 | 582 |
| 544 | 20230809 | 093800 | 376491900 | 47800 | 47800 | 47850 | 47800 | 612 |
| 545 | 20230809 | 093700 | 347237450 | 47750 | 47750 | 47750 | 47650 | 535 |
| 546 | 20230809 | 093600 | 321692700 | 47700 | 47550 | 47700 | 47550 | 792 |
| 547 | 20230809 | 093500 | 283970450 | 47550 | 47500 | 47550 | 47500 | 418 |
| 548 | 20230809 | 093400 | 264097950 | 47500 | 47500 | 47500 | 47500 | 592 |
| 549 | 20230809 | 093300 | 235977950 | 47500 | 47450 | 47500 | 47450 | 16 |
| 550 | 20230809 | 093200 | 235218200 | 47450 | 47400 | 47450 | 47400 | 248 |
| 551 | 20230809 | 093100 | 223462800 | 47400 | 47350 | 47400 | 47350 | 46 |
| 552 | 20230809 | 093000 | 221284000 | 47400 | 47400 | 47400 | 47350 | 12 |
| 553 | 20230809 | 092900 | 220715250 | 47400 | 47400 | 47400 | 47400 | 24 |
| 554 | 20230809 | 092800 | 219577650 | 47400 | 47400 | 47400 | 47400 | 37 |
| 555 | 20230809 | 092700 | 217823850 | 47400 | 47400 | 47400 | 47400 | 20 |
| 556 | 20230809 | 092600 | 216875850 | 47400 | 47400 | 47400 | 47300 | 428 |
| 557 | 20230809 | 092500 | 196597200 | 47450 | 47450 | 47450 | 47450 | 1 |
| 558 | 20230809 | 092400 | 196549750 | 47450 | 47450 | 47500 | 47400 | 66 |
| 559 | 20230809 | 092300 | 193418400 | 47500 | 47500 | 47500 | 47450 | 240 |
| 560 | 20230809 | 092200 | 182019050 | 47500 | 47550 | 47550 | 47450 | 634 |
| 561 | 20230809 | 092100 | 151923700 | 47550 | 47550 | 47600 | 47450 | 1032 |
| 562 | 20230809 | 092000 | 102951950 | 47550 | 47600 | 47800 | 47550 | 112 |
| 563 | 20230809 | 091900 | 97617700 | 47600 | 47400 | 47600 | 47400 | 369 |
| 564 | 20230809 | 091800 | 80060850 | 47400 | 47300 | 47450 | 47300 | 101 |
| 565 | 20230809 | 091700 | 75277100 | 47350 | 47300 | 47350 | 47300 | 198 |
| 566 | 20230809 | 091600 | 65911400 | 47300 | 47300 | 47300 | 47250 | 181 |
| 567 | 20230809 | 091500 | 57351900 | 47300 | 47300 | 47300 | 47300 | 64 |
| 568 | 20230809 | 091400 | 54324700 | 47250 | 47200 | 47250 | 47200 | 4 |
| 569 | 20230809 | 091300 | 54135850 | 47150 | 47150 | 47150 | 47100 | 103 |
| 570 | 20230809 | 091200 | 49280000 | 47200 | 47200 | 47200 | 47200 | 1 |
| 571 | 20230809 | 091100 | 49232800 | 47150 | 47100 | 47150 | 47100 | 89 |
| 572 | 20230809 | 091000 | 45036550 | 47100 | 47300 | 47300 | 47100 | 246 |
| 573 | 20230809 | 090900 | 33430650 | 47250 | 47250 | 47250 | 47250 | 0 |
| 574 | 20230809 | 090800 | 33430650 | 47250 | 47250 | 47300 | 47250 | 84 |
| 575 | 20230809 | 090700 | 29457600 | 47250 | 47250 | 47250 | 47250 | 0 |
| 576 | 20230809 | 090600 | 29457600 | 47250 | 47200 | 47250 | 47200 | 73 |
| 577 | 20230809 | 090500 | 26011950 | 47250 | 47150 | 47250 | 47100 | 31 |
| 578 | 20230809 | 090400 | 24550050 | 47150 | 47150 | 47250 | 47100 | 98 |
| 579 | 20230809 | 090300 | 19926900 | 47400 | 47100 | 47400 | 47100 | 80 |
| 580 | 20230809 | 090200 | 16155050 | 47100 | 47150 | 47150 | 47100 | 202 |
| 581 | 20230809 | 090100 | 6632250 | 47150 | 47450 | 47800 | 47100 | 123 |
| 582 | 20230809 | 090000 | 811800 | 47300 | 47850 | 47850 | 47300 | 17 |