33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 191400 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 2705 |
| 3 | 20230809 | 191300 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 4 | 20230809 | 191200 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 5 | 20230809 | 191100 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 6 | 20230809 | 191000 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 7 | 20230809 | 190900 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 8 | 20230809 | 190800 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 9 | 20230809 | 190700 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 10 | 20230809 | 190600 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 11 | 20230809 | 190500 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 12 | 20230809 | 190400 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 13 | 20230809 | 190300 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 14 | 20230809 | 190200 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 15 | 20230809 | 190100 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 16 | 20230809 | 190000 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 17 | 20230809 | 185900 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 18 | 20230809 | 185800 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 19 | 20230809 | 185700 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 20 | 20230809 | 185600 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 21 | 20230809 | 185500 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 22 | 20230809 | 185400 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 23 | 20230809 | 185300 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 24 | 20230809 | 185200 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 25 | 20230809 | 185100 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 26 | 20230809 | 185000 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 27 | 20230809 | 184900 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 28 | 20230809 | 184800 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 29 | 20230809 | 184700 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 30 | 20230809 | 184600 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 31 | 20230809 | 184500 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 32 | 20230809 | 184400 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 2705 |
| 33 | 20230809 | 184300 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 34 | 20230809 | 184200 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 35 | 20230809 | 184100 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 36 | 20230809 | 184000 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 37 | 20230809 | 183900 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 38 | 20230809 | 183800 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 39 | 20230809 | 183700 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 40 | 20230809 | 183600 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 41 | 20230809 | 183500 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 42 | 20230809 | 183400 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 43 | 20230809 | 183300 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 44 | 20230809 | 183200 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 45 | 20230809 | 183100 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 46 | 20230809 | 183000 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 47 | 20230809 | 182900 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 48 | 20230809 | 182800 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 49 | 20230809 | 182700 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 50 | 20230809 | 182600 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 51 | 20230809 | 182500 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 52 | 20230809 | 182400 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 53 | 20230809 | 182300 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 54 | 20230809 | 182200 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 55 | 20230809 | 182100 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 56 | 20230809 | 182000 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 57 | 20230809 | 181900 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 58 | 20230809 | 181800 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 59 | 20230809 | 181700 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 60 | 20230809 | 181600 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 61 | 20230809 | 181500 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 62 | 20230809 | 181400 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 2705 |
| 63 | 20230809 | 181300 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 64 | 20230809 | 181200 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 65 | 20230809 | 181100 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 66 | 20230809 | 181000 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 67 | 20230809 | 180900 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 68 | 20230809 | 180800 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 69 | 20230809 | 180700 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 70 | 20230809 | 180600 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 71 | 20230809 | 180500 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 72 | 20230809 | 180400 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 73 | 20230809 | 180300 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 74 | 20230809 | 180200 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 75 | 20230809 | 180100 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 76 | 20230809 | 180000 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 77 | 20230809 | 175900 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 78 | 20230809 | 175800 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 79 | 20230809 | 175700 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 80 | 20230809 | 175600 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 81 | 20230809 | 175500 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 82 | 20230809 | 175400 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 83 | 20230809 | 175300 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 84 | 20230809 | 175200 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 85 | 20230809 | 175100 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 86 | 20230809 | 175000 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 87 | 20230809 | 174900 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 88 | 20230809 | 174800 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 89 | 20230809 | 174700 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 90 | 20230809 | 174600 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 91 | 20230809 | 174500 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 92 | 20230809 | 174400 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 2705 |
| 93 | 20230809 | 174300 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 94 | 20230809 | 174200 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 95 | 20230809 | 174100 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 96 | 20230809 | 174000 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 97 | 20230809 | 173900 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 98 | 20230809 | 173800 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 99 | 20230809 | 173700 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 100 | 20230809 | 173600 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 101 | 20230809 | 173500 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 102 | 20230809 | 173400 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 103 | 20230809 | 173300 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 104 | 20230809 | 173200 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 105 | 20230809 | 173100 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 106 | 20230809 | 173000 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 107 | 20230809 | 172900 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 108 | 20230809 | 172800 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 109 | 20230809 | 172700 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 110 | 20230809 | 172600 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 111 | 20230809 | 172500 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 112 | 20230809 | 172400 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 113 | 20230809 | 172300 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 114 | 20230809 | 172200 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 115 | 20230809 | 172100 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 116 | 20230809 | 172000 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 117 | 20230809 | 171900 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 118 | 20230809 | 171800 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 119 | 20230809 | 171700 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 120 | 20230809 | 171600 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 121 | 20230809 | 171500 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 122 | 20230809 | 171400 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 2705 |
| 123 | 20230809 | 171300 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 124 | 20230809 | 171200 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 125 | 20230809 | 171100 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 126 | 20230809 | 171000 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 127 | 20230809 | 170900 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 128 | 20230809 | 170800 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 129 | 20230809 | 170700 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 130 | 20230809 | 170600 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 131 | 20230809 | 170500 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 132 | 20230809 | 170400 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 133 | 20230809 | 170300 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 134 | 20230809 | 170200 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 135 | 20230809 | 170100 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 136 | 20230809 | 170000 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 137 | 20230809 | 165900 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 138 | 20230809 | 165800 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 139 | 20230809 | 165700 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 140 | 20230809 | 165600 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 141 | 20230809 | 165500 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 142 | 20230809 | 165400 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 143 | 20230809 | 165300 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 144 | 20230809 | 165200 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 145 | 20230809 | 165100 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 146 | 20230809 | 165000 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 147 | 20230809 | 164900 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 148 | 20230809 | 164800 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 149 | 20230809 | 164700 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 150 | 20230809 | 164600 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 151 | 20230809 | 164500 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 152 | 20230809 | 164400 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 2705 |
| 153 | 20230809 | 164300 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 154 | 20230809 | 164200 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 155 | 20230809 | 164100 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 156 | 20230809 | 164000 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 157 | 20230809 | 163900 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 158 | 20230809 | 163800 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 159 | 20230809 | 163700 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 160 | 20230809 | 163600 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 161 | 20230809 | 163500 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 162 | 20230809 | 163400 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 163 | 20230809 | 163300 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 164 | 20230809 | 163200 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 165 | 20230809 | 163100 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 166 | 20230809 | 163000 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 167 | 20230809 | 162900 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 168 | 20230809 | 162800 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 169 | 20230809 | 162700 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 170 | 20230809 | 162600 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 171 | 20230809 | 162500 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 172 | 20230809 | 162400 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 173 | 20230809 | 162300 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 174 | 20230809 | 162200 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 175 | 20230809 | 162100 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 176 | 20230809 | 162000 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 177 | 20230809 | 161900 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 178 | 20230809 | 161800 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 179 | 20230809 | 161700 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 180 | 20230809 | 161600 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 181 | 20230809 | 161500 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 182 | 20230809 | 161400 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 2705 |
| 183 | 20230809 | 161300 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 184 | 20230809 | 161200 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 185 | 20230809 | 161100 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 186 | 20230809 | 161000 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 187 | 20230809 | 160900 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 188 | 20230809 | 160800 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 189 | 20230809 | 160700 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 190 | 20230809 | 160600 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 191 | 20230809 | 160500 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 192 | 20230809 | 160400 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 193 | 20230809 | 160300 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 194 | 20230809 | 160200 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 195 | 20230809 | 160100 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 196 | 20230809 | 160000 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 197 | 20230809 | 155900 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 198 | 20230809 | 155800 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 199 | 20230809 | 155700 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 200 | 20230809 | 155600 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 201 | 20230809 | 155500 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 202 | 20230809 | 155400 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 203 | 20230809 | 155300 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 204 | 20230809 | 155200 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 205 | 20230809 | 155100 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 206 | 20230809 | 155000 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 207 | 20230809 | 154900 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 208 | 20230809 | 154800 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 209 | 20230809 | 154700 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 210 | 20230809 | 154600 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 211 | 20230809 | 154500 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 212 | 20230809 | 154400 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 2705 |
| 213 | 20230809 | 154300 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 214 | 20230809 | 154200 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 215 | 20230809 | 154100 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 216 | 20230809 | 154000 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 217 | 20230809 | 153900 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 218 | 20230809 | 153800 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 219 | 20230809 | 153700 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 220 | 20230809 | 153600 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 221 | 20230809 | 153500 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 222 | 20230809 | 153400 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 223 | 20230809 | 153300 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 224 | 20230809 | 153200 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 225 | 20230809 | 153100 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 0 |
| 226 | 20230809 | 153000 | 9406211300 | 38000 | 38000 | 38000 | 38000 | 2705 |
| 227 | 20230809 | 152900 | 9303421300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 228 | 20230809 | 152800 | 9303421300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 229 | 20230809 | 152700 | 9303421300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 230 | 20230809 | 152600 | 9303421300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 231 | 20230809 | 152500 | 9303421300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 232 | 20230809 | 152400 | 9303421300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 233 | 20230809 | 152300 | 9303421300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 234 | 20230809 | 152200 | 9303421300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 235 | 20230809 | 152100 | 9303421300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 236 | 20230809 | 152000 | 9303421300 | 37600 | 37600 | 37600 | 37600 | 0 |
| 237 | 20230809 | 151900 | 9303421300 | 37600 | 37900 | 37950 | 37600 | 474 |
| 238 | 20230809 | 151800 | 9285528400 | 37800 | 37700 | 37900 | 37700 | 1427 |
| 239 | 20230809 | 151700 | 9231601450 | 37800 | 37800 | 37800 | 37700 | 570 |
| 240 | 20230809 | 151600 | 9210066150 | 37700 | 37750 | 37800 | 37700 | 791 |
| 241 | 20230809 | 151500 | 9180217750 | 37750 | 37800 | 37850 | 37750 | 1202 |
| 242 | 20230809 | 151400 | 9134819200 | 37850 | 37800 | 37900 | 37700 | 405 |
| 243 | 20230809 | 151300 | 9119501200 | 37850 | 37900 | 37950 | 37750 | 460 |
| 244 | 20230809 | 151200 | 9102093800 | 37900 | 38050 | 38050 | 37800 | 369 |
| 245 | 20230809 | 151100 | 9088093000 | 38050 | 38150 | 38150 | 38000 | 281 |
| 246 | 20230809 | 151000 | 9077406100 | 38050 | 38200 | 38200 | 38000 | 174 |
| 247 | 20230809 | 150900 | 9070784050 | 38000 | 38100 | 38250 | 38000 | 331 |
| 248 | 20230809 | 150800 | 9058171150 | 38150 | 38150 | 38250 | 38150 | 566 |
| 249 | 20230809 | 150700 | 9036565150 | 38150 | 38250 | 38250 | 38150 | 375 |
| 250 | 20230809 | 150600 | 9022242550 | 38250 | 38250 | 38300 | 38200 | 207 |
| 251 | 20230809 | 150500 | 9014328050 | 38250 | 38300 | 38300 | 38200 | 425 |
| 252 | 20230809 | 150400 | 8998065350 | 38350 | 38350 | 38350 | 38200 | 4687 |
| 253 | 20230809 | 150300 | 8818645250 | 38300 | 38350 | 38350 | 38300 | 333 |
| 254 | 20230809 | 150200 | 8805883000 | 38300 | 38300 | 38350 | 38300 | 256 |
| 255 | 20230809 | 150100 | 8796075800 | 38300 | 38300 | 38350 | 38300 | 1676 |
| 256 | 20230809 | 150000 | 8731843400 | 38350 | 38550 | 38550 | 38350 | 5925 |
| 257 | 20230809 | 145900 | 8503799200 | 38550 | 38600 | 38600 | 38500 | 1589 |
| 258 | 20230809 | 145800 | 8442567800 | 38550 | 38600 | 38600 | 38550 | 695 |
| 259 | 20230809 | 145700 | 8415752400 | 38600 | 38700 | 38700 | 38600 | 1215 |
| 260 | 20230809 | 145600 | 8368782500 | 38650 | 38550 | 38650 | 38550 | 5226 |
| 261 | 20230809 | 145500 | 8167112700 | 38550 | 38500 | 38550 | 38450 | 888 |
| 262 | 20230809 | 145400 | 8132913700 | 38500 | 38550 | 38550 | 38450 | 1430 |
| 263 | 20230809 | 145300 | 8077860800 | 38550 | 38550 | 38550 | 38500 | 1573 |
| 264 | 20230809 | 145200 | 8017239450 | 38550 | 38500 | 38550 | 38500 | 651 |
| 265 | 20230809 | 145100 | 7992146100 | 38500 | 38500 | 38550 | 38500 | 606 |
| 266 | 20230809 | 145000 | 7968811250 | 38500 | 38500 | 38500 | 38450 | 1044 |
| 267 | 20230809 | 144900 | 7928619800 | 38500 | 38500 | 38500 | 38450 | 510 |
| 268 | 20230809 | 144800 | 7908987900 | 38450 | 38450 | 38500 | 38400 | 873 |
| 269 | 20230809 | 144700 | 7875420600 | 38450 | 38500 | 38500 | 38450 | 1126 |
| 270 | 20230809 | 144600 | 7832080400 | 38450 | 38400 | 38500 | 38400 | 1787 |
| 271 | 20230809 | 144500 | 7763381150 | 38450 | 38400 | 38450 | 38350 | 1462 |
| 272 | 20230809 | 144400 | 7707224900 | 38350 | 38350 | 38400 | 38300 | 432 |
| 273 | 20230809 | 144300 | 7690646100 | 38400 | 38350 | 38400 | 38350 | 1003 |
| 274 | 20230809 | 144200 | 7652156500 | 38300 | 38400 | 38400 | 38300 | 266 |
| 275 | 20230809 | 144100 | 7641953650 | 38400 | 38350 | 38400 | 38350 | 139 |
| 276 | 20230809 | 144000 | 7636619900 | 38350 | 38300 | 38400 | 38250 | 830 |
| 277 | 20230809 | 143900 | 7604806400 | 38300 | 38300 | 38350 | 38250 | 505 |
| 278 | 20230809 | 143800 | 7585471450 | 38300 | 38400 | 38400 | 38250 | 1685 |
| 279 | 20230809 | 143700 | 7520942600 | 38400 | 38350 | 38400 | 38350 | 167 |
| 280 | 20230809 | 143600 | 7514530100 | 38400 | 38400 | 38400 | 38350 | 176 |
| 281 | 20230809 | 143500 | 7507773250 | 38400 | 38350 | 38400 | 38350 | 532 |
| 282 | 20230809 | 143400 | 7487369600 | 38350 | 38350 | 38350 | 38350 | 74 |
| 283 | 20230809 | 143300 | 7484531700 | 38350 | 38350 | 38350 | 38250 | 344 |
| 284 | 20230809 | 143200 | 7471358250 | 38300 | 38350 | 38400 | 38300 | 996 |
| 285 | 20230809 | 143100 | 7433187400 | 38350 | 38300 | 38350 | 38300 | 1264 |
| 286 | 20230809 | 143000 | 7384740200 | 38350 | 38300 | 38350 | 38250 | 1650 |
| 287 | 20230809 | 142900 | 7321537250 | 38300 | 38250 | 38300 | 38200 | 805 |
| 288 | 20230809 | 142800 | 7290740100 | 38250 | 38200 | 38250 | 38200 | 740 |
| 289 | 20230809 | 142700 | 7262440000 | 38250 | 38200 | 38250 | 38200 | 475 |
| 290 | 20230809 | 142600 | 7244292250 | 38200 | 38200 | 38200 | 38200 | 104 |
| 291 | 20230809 | 142500 | 7240319450 | 38200 | 38200 | 38250 | 38150 | 139 |
| 292 | 20230809 | 142400 | 7235009700 | 38200 | 38200 | 38200 | 38200 | 101 |
| 293 | 20230809 | 142300 | 7231151500 | 38200 | 38200 | 38200 | 38200 | 139 |
| 294 | 20230809 | 142200 | 7225841700 | 38200 | 38150 | 38200 | 38150 | 664 |
| 295 | 20230809 | 142100 | 7200484700 | 38150 | 38150 | 38150 | 38100 | 108 |
| 296 | 20230809 | 142000 | 7196364800 | 38150 | 38100 | 38150 | 38050 | 151 |
| 297 | 20230809 | 141900 | 7190606450 | 38150 | 38150 | 38150 | 38100 | 88 |
| 298 | 20230809 | 141800 | 7187249700 | 38100 | 38100 | 38150 | 38000 | 280 |
| 299 | 20230809 | 141700 | 7176587150 | 38100 | 38100 | 38100 | 38050 | 137 |
| 300 | 20230809 | 141600 | 7171368700 | 38100 | 38100 | 38150 | 38100 | 227 |
| 301 | 20230809 | 141500 | 7162718850 | 38100 | 38200 | 38200 | 38100 | 351 |
| 302 | 20230809 | 141400 | 7149332350 | 38200 | 38150 | 38200 | 38150 | 138 |
| 303 | 20230809 | 141300 | 7144065100 | 38100 | 38200 | 38250 | 38100 | 668 |
| 304 | 20230809 | 141200 | 7118565400 | 38200 | 38200 | 38200 | 38150 | 186 |
| 305 | 20230809 | 141100 | 7111462900 | 38200 | 38200 | 38200 | 38150 | 147 |
| 306 | 20230809 | 141000 | 7105849450 | 38200 | 38200 | 38200 | 38150 | 162 |
| 307 | 20230809 | 140900 | 7099663850 | 38200 | 38150 | 38200 | 38100 | 213 |
| 308 | 20230809 | 140800 | 7091534450 | 38150 | 38150 | 38150 | 38100 | 283 |
| 309 | 20230809 | 140700 | 7080743000 | 38150 | 38100 | 38150 | 38100 | 544 |
| 310 | 20230809 | 140600 | 7060010900 | 38050 | 38000 | 38050 | 38000 | 268 |
| 311 | 20230809 | 140500 | 7049815200 | 38000 | 38000 | 38000 | 37950 | 423 |
| 312 | 20230809 | 140400 | 7033741800 | 37950 | 38000 | 38000 | 37950 | 616 |
| 313 | 20230809 | 140300 | 7010334700 | 38000 | 37950 | 38000 | 37950 | 193 |
| 314 | 20230809 | 140200 | 7003002100 | 38000 | 37900 | 38000 | 37900 | 271 |
| 315 | 20230809 | 140100 | 6992715550 | 37950 | 38000 | 38000 | 37900 | 447 |
| 316 | 20230809 | 140000 | 6975758250 | 38000 | 38000 | 38000 | 37950 | 438 |
| 317 | 20230809 | 135900 | 6959130200 | 38050 | 38000 | 38050 | 38000 | 304 |
| 318 | 20230809 | 135800 | 6947576950 | 38000 | 38000 | 38000 | 38000 | 234 |
| 319 | 20230809 | 135700 | 6938684950 | 38000 | 38000 | 38000 | 37950 | 423 |
| 320 | 20230809 | 135600 | 6922627200 | 38000 | 38000 | 38050 | 38000 | 123 |
| 321 | 20230809 | 135500 | 6917950800 | 38000 | 38050 | 38050 | 38000 | 114 |
| 322 | 20230809 | 135400 | 6913616250 | 38000 | 37950 | 38050 | 37950 | 243 |
| 323 | 20230809 | 135300 | 6904391100 | 37950 | 37950 | 37950 | 37900 | 279 |
| 324 | 20230809 | 135200 | 6893816150 | 37950 | 37950 | 37950 | 37850 | 416 |
| 325 | 20230809 | 135100 | 6878036400 | 37950 | 38000 | 38000 | 37950 | 104 |
| 326 | 20230809 | 135000 | 6874088100 | 37900 | 38000 | 38000 | 37850 | 1279 |
| 327 | 20230809 | 134900 | 6825567950 | 38000 | 38100 | 38100 | 38000 | 246 |
| 328 | 20230809 | 134800 | 6816208850 | 38100 | 38050 | 38100 | 38050 | 154 |
| 329 | 20230809 | 134700 | 6810343150 | 38050 | 38100 | 38150 | 38050 | 301 |
| 330 | 20230809 | 134600 | 6798882450 | 38150 | 38100 | 38150 | 38050 | 405 |
| 331 | 20230809 | 134500 | 6783452700 | 38050 | 38050 | 38100 | 38050 | 203 |
| 332 | 20230809 | 134400 | 6775719200 | 38050 | 38050 | 38100 | 38050 | 450 |
| 333 | 20230809 | 134300 | 6758596050 | 38100 | 38150 | 38150 | 38050 | 356 |
| 334 | 20230809 | 134200 | 6745037700 | 38150 | 38200 | 38200 | 38100 | 349 |
| 335 | 20230809 | 134100 | 6731722150 | 38200 | 38200 | 38200 | 38150 | 130 |
| 336 | 20230809 | 134000 | 6726757600 | 38200 | 38100 | 38250 | 38100 | 106 |
| 337 | 20230809 | 133900 | 6722708850 | 38150 | 38200 | 38250 | 38100 | 582 |
| 338 | 20230809 | 133800 | 6700508200 | 38250 | 38250 | 38300 | 38200 | 523 |
| 339 | 20230809 | 133700 | 6680497750 | 38200 | 38250 | 38250 | 38150 | 265 |
| 340 | 20230809 | 133600 | 6670376350 | 38250 | 38250 | 38300 | 38200 | 1607 |
| 341 | 20230809 | 133500 | 6608913300 | 38250 | 38100 | 38300 | 38100 | 1382 |
| 342 | 20230809 | 133400 | 6556136800 | 38100 | 38150 | 38150 | 38050 | 1179 |
| 343 | 20230809 | 133300 | 6511213100 | 38150 | 38200 | 38200 | 38100 | 2244 |
| 344 | 20230809 | 133200 | 6425604050 | 38200 | 38150 | 38200 | 38150 | 316 |
| 345 | 20230809 | 133100 | 6413533600 | 38200 | 38150 | 38200 | 38100 | 501 |
| 346 | 20230809 | 133000 | 6394418350 | 38150 | 38100 | 38150 | 38100 | 201 |
| 347 | 20230809 | 132900 | 6386752900 | 38100 | 38050 | 38200 | 38000 | 5846 |
| 348 | 20230809 | 132800 | 6164074950 | 38100 | 38000 | 38100 | 38000 | 1472 |
| 349 | 20230809 | 132700 | 6108128300 | 38000 | 37950 | 38000 | 37950 | 345 |
| 350 | 20230809 | 132600 | 6095031700 | 37950 | 37950 | 37950 | 37900 | 1062 |
| 351 | 20230809 | 132500 | 6054730550 | 37950 | 37950 | 37950 | 37900 | 363 |
| 352 | 20230809 | 132400 | 6040956000 | 37950 | 37900 | 37950 | 37900 | 209 |
| 353 | 20230809 | 132300 | 6033032250 | 37900 | 37900 | 37950 | 37900 | 292 |
| 354 | 20230809 | 132200 | 6021961500 | 37900 | 37900 | 37900 | 37900 | 142 |
| 355 | 20230809 | 132100 | 6016579700 | 37850 | 37900 | 37900 | 37850 | 170 |
| 356 | 20230809 | 132000 | 6010136750 | 37900 | 37900 | 37950 | 37900 | 1287 |
| 357 | 20230809 | 131900 | 5961358600 | 37900 | 37850 | 37900 | 37850 | 383 |
| 358 | 20230809 | 131800 | 5946860350 | 37850 | 37750 | 37850 | 37750 | 1632 |
| 359 | 20230809 | 131700 | 5885227950 | 37750 | 37750 | 37750 | 37750 | 248 |
| 360 | 20230809 | 131600 | 5875865950 | 37700 | 37750 | 37750 | 37700 | 441 |
| 361 | 20230809 | 131500 | 5859234100 | 37750 | 37750 | 37750 | 37700 | 218 |
| 362 | 20230809 | 131400 | 5851007300 | 37750 | 37750 | 37750 | 37700 | 403 |
| 363 | 20230809 | 131300 | 5835794600 | 37750 | 37750 | 37750 | 37750 | 90 |
| 364 | 20230809 | 131200 | 5832397100 | 37750 | 37750 | 37750 | 37700 | 184 |
| 365 | 20230809 | 131100 | 5825455050 | 37750 | 37750 | 37750 | 37750 | 82 |
| 366 | 20230809 | 131000 | 5822359550 | 37750 | 37700 | 37750 | 37650 | 173 |
| 367 | 20230809 | 130900 | 5815837100 | 37700 | 37600 | 37700 | 37600 | 1151 |
| 368 | 20230809 | 130800 | 5772495300 | 37600 | 37600 | 37650 | 37600 | 98 |
| 369 | 20230809 | 130700 | 5768809000 | 37600 | 37650 | 37650 | 37550 | 121 |
| 370 | 20230809 | 130600 | 5764255650 | 37650 | 37500 | 37650 | 37500 | 80 |
| 371 | 20230809 | 130500 | 5761246250 | 37500 | 37500 | 37650 | 37500 | 475 |
| 372 | 20230809 | 130400 | 5743414650 | 37500 | 37450 | 37500 | 37450 | 276 |
| 373 | 20230809 | 130300 | 5733072750 | 37450 | 37600 | 37600 | 37450 | 576 |
| 374 | 20230809 | 130200 | 5711467800 | 37650 | 37650 | 37650 | 37600 | 181 |
| 375 | 20230809 | 130100 | 5704653700 | 37650 | 37650 | 37700 | 37600 | 202 |
| 376 | 20230809 | 130000 | 5697049450 | 37650 | 37700 | 37700 | 37650 | 92 |
| 377 | 20230809 | 125900 | 5693583150 | 37650 | 37650 | 37700 | 37600 | 230 |
| 378 | 20230809 | 125800 | 5684924650 | 37650 | 37650 | 37700 | 37650 | 401 |
| 379 | 20230809 | 125700 | 5669824250 | 37650 | 37750 | 37750 | 37650 | 671 |
| 380 | 20230809 | 125600 | 5644529150 | 37700 | 37700 | 37750 | 37650 | 132 |
| 381 | 20230809 | 125500 | 5639552700 | 37700 | 37750 | 37750 | 37700 | 187 |
| 382 | 20230809 | 125400 | 5632496650 | 37750 | 37700 | 37750 | 37700 | 173 |
| 383 | 20230809 | 125300 | 5625972550 | 37700 | 37650 | 37700 | 37650 | 67 |
| 384 | 20230809 | 125200 | 5623446900 | 37650 | 37700 | 37700 | 37650 | 115 |
| 385 | 20230809 | 125100 | 5619111750 | 37700 | 37700 | 37700 | 37600 | 239 |
| 386 | 20230809 | 125000 | 5610107350 | 37700 | 37700 | 37700 | 37700 | 198 |
| 387 | 20230809 | 124900 | 5602642750 | 37700 | 37700 | 37700 | 37650 | 371 |
| 388 | 20230809 | 124800 | 5588659100 | 37700 | 37750 | 37750 | 37700 | 73 |
| 389 | 20230809 | 124700 | 5585905850 | 37700 | 37700 | 37750 | 37600 | 477 |
| 390 | 20230809 | 124600 | 5567924750 | 37650 | 37600 | 37650 | 37600 | 97 |
| 391 | 20230809 | 124500 | 5564272800 | 37600 | 37550 | 37650 | 37550 | 932 |
| 392 | 20230809 | 124400 | 5529228600 | 37550 | 37550 | 37550 | 37500 | 169 |
| 393 | 20230809 | 124300 | 5522883550 | 37550 | 37550 | 37600 | 37500 | 186 |
| 394 | 20230809 | 124200 | 5515898350 | 37600 | 37600 | 37600 | 37550 | 305 |
| 395 | 20230809 | 124100 | 5504434350 | 37600 | 37600 | 37600 | 37500 | 119 |
| 396 | 20230809 | 124000 | 5499963750 | 37600 | 37600 | 37600 | 37550 | 129 |
| 397 | 20230809 | 123900 | 5495115000 | 37550 | 37550 | 37600 | 37500 | 504 |
| 398 | 20230809 | 123800 | 5476187500 | 37550 | 37550 | 37600 | 37500 | 150 |
| 399 | 20230809 | 123700 | 5470558550 | 37600 | 37600 | 37600 | 37600 | 122 |
| 400 | 20230809 | 123600 | 5465971350 | 37600 | 37550 | 37600 | 37550 | 92 |
| 401 | 20230809 | 123500 | 5462515400 | 37550 | 37550 | 37550 | 37500 | 138 |
| 402 | 20230809 | 123400 | 5457335000 | 37550 | 37500 | 37550 | 37500 | 365 |
| 403 | 20230809 | 123300 | 5443647000 | 37500 | 37450 | 37500 | 37450 | 210 |
| 404 | 20230809 | 123200 | 5435776500 | 37450 | 37500 | 37500 | 37400 | 330 |
| 405 | 20230809 | 123100 | 5423416200 | 37500 | 37450 | 37500 | 37450 | 124 |
| 406 | 20230809 | 123000 | 5418769600 | 37450 | 37600 | 37650 | 37450 | 285 |
| 407 | 20230809 | 122900 | 5408066300 | 37650 | 37650 | 37650 | 37650 | 130 |
| 408 | 20230809 | 122800 | 5403171800 | 37650 | 37600 | 37650 | 37600 | 92 |
| 409 | 20230809 | 122700 | 5399712450 | 37600 | 37600 | 37650 | 37550 | 233 |
| 410 | 20230809 | 122600 | 5390954350 | 37600 | 37600 | 37600 | 37600 | 160 |
| 411 | 20230809 | 122500 | 5384938350 | 37600 | 37550 | 37600 | 37500 | 3824 |
| 412 | 20230809 | 122400 | 5241328350 | 37500 | 37550 | 37600 | 37500 | 181 |
| 413 | 20230809 | 122300 | 5234531850 | 37550 | 37550 | 37600 | 37500 | 230 |
| 414 | 20230809 | 122200 | 5225894550 | 37550 | 37550 | 37550 | 37500 | 51 |
| 415 | 20230809 | 122100 | 5223979550 | 37550 | 37500 | 37550 | 37500 | 113 |
| 416 | 20230809 | 122000 | 5219738300 | 37500 | 37500 | 37500 | 37450 | 86 |
| 417 | 20230809 | 121900 | 5216513350 | 37450 | 37550 | 37550 | 37400 | 154 |
| 418 | 20230809 | 121800 | 5210737800 | 37550 | 37550 | 37550 | 37350 | 746 |
| 419 | 20230809 | 121700 | 5182809500 | 37550 | 37550 | 37550 | 37500 | 269 |
| 420 | 20230809 | 121600 | 5172708600 | 37500 | 37550 | 37550 | 37500 | 171 |
| 421 | 20230809 | 121500 | 5166290700 | 37550 | 37550 | 37550 | 37500 | 99 |
| 422 | 20230809 | 121400 | 5162573550 | 37500 | 37550 | 37550 | 37500 | 175 |
| 423 | 20230809 | 121300 | 5156002600 | 37550 | 37500 | 37550 | 37450 | 471 |
| 424 | 20230809 | 121200 | 5138343200 | 37500 | 37500 | 37500 | 37450 | 114 |
| 425 | 20230809 | 121100 | 5134069400 | 37500 | 37500 | 37500 | 37450 | 117 |
| 426 | 20230809 | 121000 | 5129683800 | 37450 | 37450 | 37500 | 37450 | 137 |
| 427 | 20230809 | 120900 | 5124549500 | 37500 | 37500 | 37500 | 37450 | 129 |
| 428 | 20230809 | 120800 | 5119714400 | 37500 | 37500 | 37500 | 37450 | 93 |
| 429 | 20230809 | 120700 | 5116227050 | 37500 | 37450 | 37500 | 37400 | 84 |
| 430 | 20230809 | 120600 | 5113078000 | 37500 | 37500 | 37500 | 37450 | 190 |
| 431 | 20230809 | 120500 | 5105959300 | 37500 | 37500 | 37500 | 37450 | 119 |
| 432 | 20230809 | 120400 | 5101497250 | 37500 | 37500 | 37500 | 37400 | 124 |
| 433 | 20230809 | 120300 | 5096851400 | 37450 | 37450 | 37500 | 37400 | 262 |
| 434 | 20230809 | 120200 | 5087039450 | 37450 | 37500 | 37500 | 37400 | 149 |
| 435 | 20230809 | 120100 | 5081456400 | 37500 | 37450 | 37500 | 37450 | 238 |
| 436 | 20230809 | 120000 | 5072539300 | 37500 | 37450 | 37500 | 37450 | 137 |
| 437 | 20230809 | 115900 | 5067402400 | 37450 | 37450 | 37450 | 37300 | 236 |
| 438 | 20230809 | 115800 | 5058573800 | 37400 | 37500 | 37550 | 37400 | 202 |
| 439 | 20230809 | 115700 | 5051002950 | 37550 | 37500 | 37550 | 37500 | 154 |
| 440 | 20230809 | 115600 | 5045225200 | 37500 | 37500 | 37500 | 37450 | 146 |
| 441 | 20230809 | 115500 | 5039751050 | 37500 | 37450 | 37500 | 37450 | 107 |
| 442 | 20230809 | 115400 | 5035738600 | 37500 | 37450 | 37500 | 37450 | 202 |
| 443 | 20230809 | 115300 | 5028169900 | 37450 | 37400 | 37450 | 37400 | 426 |
| 444 | 20230809 | 115200 | 5012223950 | 37400 | 37400 | 37400 | 37400 | 83 |
| 445 | 20230809 | 115100 | 5009119750 | 37300 | 37400 | 37400 | 37300 | 224 |
| 446 | 20230809 | 115000 | 5000757050 | 37400 | 37400 | 37400 | 37300 | 294 |
| 447 | 20230809 | 114900 | 4989779900 | 37400 | 37300 | 37400 | 37300 | 219 |
| 448 | 20230809 | 114800 | 4981590500 | 37300 | 37450 | 37500 | 37300 | 173 |
| 449 | 20230809 | 114700 | 4975120500 | 37450 | 37350 | 37450 | 37350 | 171 |
| 450 | 20230809 | 114600 | 4968724800 | 37400 | 37500 | 37550 | 37350 | 331 |
| 451 | 20230809 | 114500 | 4956338250 | 37500 | 37550 | 37550 | 37500 | 155 |
| 452 | 20230809 | 114400 | 4950524300 | 37500 | 37550 | 37600 | 37500 | 167 |
| 453 | 20230809 | 114300 | 4944256300 | 37550 | 37450 | 37550 | 37400 | 1298 |
| 454 | 20230809 | 114200 | 4895582850 | 37450 | 37450 | 37500 | 37450 | 225 |
| 455 | 20230809 | 114100 | 4887153250 | 37450 | 37500 | 37500 | 37450 | 138 |
| 456 | 20230809 | 114000 | 4881979850 | 37500 | 37500 | 37500 | 37400 | 260 |
| 457 | 20230809 | 113900 | 4872231550 | 37500 | 37500 | 37500 | 37400 | 102 |
| 458 | 20230809 | 113800 | 4868408650 | 37450 | 37450 | 37450 | 37450 | 121 |
| 459 | 20230809 | 113700 | 4863877200 | 37450 | 37450 | 37450 | 37450 | 126 |
| 460 | 20230809 | 113600 | 4859158500 | 37450 | 37450 | 37450 | 37400 | 245 |
| 461 | 20230809 | 113500 | 4849985800 | 37400 | 37500 | 37500 | 37400 | 202 |
| 462 | 20230809 | 113400 | 4842419800 | 37450 | 37450 | 37500 | 37450 | 185 |
| 463 | 20230809 | 113300 | 4835490750 | 37450 | 37450 | 37450 | 37400 | 209 |
| 464 | 20230809 | 113200 | 4827665650 | 37450 | 37450 | 37450 | 37450 | 188 |
| 465 | 20230809 | 113100 | 4820625050 | 37450 | 37400 | 37450 | 37400 | 122 |
| 466 | 20230809 | 113000 | 4816057800 | 37400 | 37450 | 37450 | 37350 | 220 |
| 467 | 20230809 | 112900 | 4807825050 | 37450 | 37400 | 37450 | 37400 | 317 |
| 468 | 20230809 | 112800 | 4795960500 | 37400 | 37350 | 37400 | 37350 | 613 |
| 469 | 20230809 | 112700 | 4773043700 | 37350 | 37400 | 37400 | 37300 | 331 |
| 470 | 20230809 | 112600 | 4760683750 | 37400 | 37400 | 37400 | 37400 | 106 |
| 471 | 20230809 | 112500 | 4756719350 | 37400 | 37400 | 37450 | 37400 | 170 |
| 472 | 20230809 | 112400 | 4750359000 | 37400 | 37400 | 37400 | 37350 | 162 |
| 473 | 20230809 | 112300 | 4744300700 | 37350 | 37350 | 37350 | 37300 | 113 |
| 474 | 20230809 | 112200 | 4740080200 | 37350 | 37350 | 37350 | 37300 | 245 |
| 475 | 20230809 | 112100 | 4730929800 | 37350 | 37300 | 37350 | 37300 | 365 |
| 476 | 20230809 | 112000 | 4717303150 | 37300 | 37350 | 37350 | 37200 | 227 |
| 477 | 20230809 | 111900 | 4708838350 | 37300 | 37300 | 37350 | 37300 | 313 |
| 478 | 20230809 | 111800 | 4697154050 | 37300 | 37250 | 37300 | 37250 | 370 |
| 479 | 20230809 | 111700 | 4683353400 | 37250 | 37300 | 37300 | 37250 | 136 |
| 480 | 20230809 | 111600 | 4678281400 | 37300 | 37300 | 37300 | 37250 | 322 |
| 481 | 20230809 | 111500 | 4666275400 | 37300 | 37300 | 37300 | 37300 | 263 |
| 482 | 20230809 | 111400 | 4656465500 | 37250 | 37250 | 37300 | 37250 | 171 |
| 483 | 20230809 | 111300 | 4650089300 | 37300 | 37300 | 37300 | 37250 | 168 |
| 484 | 20230809 | 111200 | 4643826200 | 37300 | 37300 | 37300 | 37250 | 207 |
| 485 | 20230809 | 111100 | 4636105650 | 37300 | 37150 | 37300 | 37150 | 2368 |
| 486 | 20230809 | 111000 | 4547906450 | 37150 | 37150 | 37200 | 37100 | 849 |
| 487 | 20230809 | 110900 | 4516369150 | 37150 | 37100 | 37150 | 37100 | 311 |
| 488 | 20230809 | 110800 | 4504824950 | 37100 | 37050 | 37100 | 37000 | 486 |
| 489 | 20230809 | 110700 | 4486822300 | 37050 | 37050 | 37050 | 37000 | 119 |
| 490 | 20230809 | 110600 | 4482414550 | 37050 | 37100 | 37100 | 37050 | 403 |
| 491 | 20230809 | 110500 | 4467471750 | 37100 | 37000 | 37100 | 37000 | 419 |
| 492 | 20230809 | 110400 | 4451943850 | 37000 | 37100 | 37100 | 37000 | 199 |
| 493 | 20230809 | 110300 | 4444569650 | 37050 | 37050 | 37100 | 37050 | 214 |
| 494 | 20230809 | 110200 | 4436634000 | 37000 | 37100 | 37100 | 36900 | 325 |
| 495 | 20230809 | 110100 | 4424610750 | 37050 | 37150 | 37150 | 37050 | 268 |
| 496 | 20230809 | 110000 | 4414665450 | 37100 | 37000 | 37100 | 36950 | 315 |
| 497 | 20230809 | 105900 | 4403006300 | 37000 | 36950 | 37050 | 36850 | 195 |
| 498 | 20230809 | 105800 | 4395793050 | 36850 | 37000 | 37150 | 36850 | 1060 |
| 499 | 20230809 | 105700 | 4356604500 | 37050 | 36950 | 37050 | 36950 | 154 |
| 500 | 20230809 | 105600 | 4350907000 | 36950 | 37000 | 37000 | 36950 | 169 |
| 501 | 20230809 | 105500 | 4344655550 | 36950 | 37050 | 37150 | 36850 | 533 |
| 502 | 20230809 | 105400 | 4324955300 | 37150 | 37200 | 37200 | 37100 | 363 |
| 503 | 20230809 | 105300 | 4311466850 | 37200 | 37200 | 37200 | 37100 | 340 |
| 504 | 20230809 | 105200 | 4298841600 | 37200 | 37250 | 37250 | 37150 | 449 |
| 505 | 20230809 | 105100 | 4282145550 | 37250 | 37300 | 37350 | 37250 | 290 |
| 506 | 20230809 | 105000 | 4271329050 | 37350 | 37350 | 37350 | 37300 | 143 |
| 507 | 20230809 | 104900 | 4265989950 | 37300 | 37500 | 37500 | 37200 | 2537 |
| 508 | 20230809 | 104800 | 4171079650 | 37500 | 37350 | 37500 | 37350 | 2138 |
| 509 | 20230809 | 104700 | 4090976300 | 37400 | 37350 | 37400 | 37350 | 290 |
| 510 | 20230809 | 104600 | 4080140600 | 37350 | 37300 | 37400 | 37300 | 1180 |
| 511 | 20230809 | 104500 | 4036096700 | 37250 | 37150 | 37250 | 37150 | 438 |
| 512 | 20230809 | 104400 | 4019784600 | 37150 | 37250 | 37250 | 37100 | 300 |
| 513 | 20230809 | 104300 | 4008629750 | 37250 | 37000 | 37250 | 37000 | 2188 |
| 514 | 20230809 | 104200 | 3927441000 | 37000 | 37050 | 37100 | 36950 | 578 |
| 515 | 20230809 | 104100 | 3906043350 | 37100 | 37050 | 37150 | 37050 | 358 |
| 516 | 20230809 | 104000 | 3892763550 | 37050 | 37050 | 37050 | 37000 | 364 |
| 517 | 20230809 | 103900 | 3879278450 | 37050 | 37000 | 37050 | 36950 | 477 |
| 518 | 20230809 | 103800 | 3861630150 | 37000 | 37050 | 37200 | 36950 | 1047 |
| 519 | 20230809 | 103700 | 3822855850 | 37200 | 36800 | 37200 | 36750 | 3419 |
| 520 | 20230809 | 103600 | 3696390750 | 36800 | 36750 | 36850 | 36750 | 677 |
| 521 | 20230809 | 103500 | 3671474050 | 36800 | 36750 | 36800 | 36700 | 234 |
| 522 | 20230809 | 103400 | 3662874150 | 36750 | 36650 | 36750 | 36650 | 144 |
| 523 | 20230809 | 103300 | 3657590450 | 36650 | 36650 | 36700 | 36600 | 369 |
| 524 | 20230809 | 103200 | 3644058450 | 36650 | 36550 | 36650 | 36550 | 895 |
| 525 | 20230809 | 103100 | 3611319700 | 36550 | 36600 | 36600 | 36450 | 657 |
| 526 | 20230809 | 103000 | 3587342500 | 36600 | 36600 | 36600 | 36550 | 279 |
| 527 | 20230809 | 102900 | 3577133600 | 36600 | 36550 | 36600 | 36550 | 152 |
| 528 | 20230809 | 102800 | 3571576100 | 36550 | 36500 | 36550 | 36500 | 255 |
| 529 | 20230809 | 102700 | 3562265750 | 36500 | 36550 | 36600 | 36500 | 329 |
| 530 | 20230809 | 102600 | 3550246850 | 36500 | 36500 | 36600 | 36500 | 786 |
| 531 | 20230809 | 102500 | 3521534200 | 36450 | 36350 | 36450 | 36350 | 1333 |
| 532 | 20230809 | 102400 | 3472999350 | 36400 | 36400 | 36400 | 36400 | 509 |
| 533 | 20230809 | 102300 | 3454471750 | 36400 | 36350 | 36400 | 36350 | 246 |
| 534 | 20230809 | 102200 | 3445523600 | 36350 | 36350 | 36350 | 36300 | 180 |
| 535 | 20230809 | 102100 | 3438982600 | 36350 | 36350 | 36350 | 36350 | 118 |
| 536 | 20230809 | 102000 | 3434693300 | 36350 | 36350 | 36350 | 36300 | 181 |
| 537 | 20230809 | 101900 | 3428114700 | 36350 | 36400 | 36450 | 36350 | 277 |
| 538 | 20230809 | 101800 | 3418037350 | 36400 | 36450 | 36450 | 36350 | 771 |
| 539 | 20230809 | 101700 | 3389979000 | 36450 | 36450 | 36500 | 36400 | 442 |
| 540 | 20230809 | 101600 | 3373867400 | 36450 | 36450 | 36450 | 36300 | 772 |
| 541 | 20230809 | 101500 | 3345786050 | 36500 | 36500 | 36500 | 36450 | 740 |
| 542 | 20230809 | 101400 | 3318784300 | 36450 | 36300 | 36450 | 36300 | 949 |
| 543 | 20230809 | 101300 | 3284229000 | 36350 | 36450 | 36450 | 36300 | 472 |
| 544 | 20230809 | 101200 | 3267053950 | 36400 | 36250 | 36400 | 36250 | 312 |
| 545 | 20230809 | 101100 | 3255716400 | 36250 | 36150 | 36250 | 36150 | 579 |
| 546 | 20230809 | 101000 | 3234776750 | 36150 | 36100 | 36150 | 36050 | 192 |
| 547 | 20230809 | 100900 | 3227842050 | 36100 | 36100 | 36200 | 36050 | 483 |
| 548 | 20230809 | 100800 | 3210402450 | 36100 | 36100 | 36100 | 36100 | 279 |
| 549 | 20230809 | 100700 | 3200330550 | 36100 | 36050 | 36100 | 36000 | 552 |
| 550 | 20230809 | 100600 | 3180429550 | 36000 | 35950 | 36050 | 35950 | 143 |
| 551 | 20230809 | 100500 | 3175282800 | 36000 | 36000 | 36000 | 36000 | 651 |
| 552 | 20230809 | 100400 | 3151846800 | 36000 | 35900 | 36000 | 35900 | 858 |
| 553 | 20230809 | 100300 | 3121019100 | 35800 | 35850 | 35850 | 35800 | 434 |
| 554 | 20230809 | 100200 | 3105476550 | 35900 | 35900 | 35900 | 35850 | 201 |
| 555 | 20230809 | 100100 | 3098266700 | 35900 | 36000 | 36000 | 35850 | 173 |
| 556 | 20230809 | 100000 | 3092055150 | 36000 | 35850 | 36000 | 35800 | 268 |
| 557 | 20230809 | 095900 | 3082445500 | 35850 | 36000 | 36050 | 35850 | 589 |
| 558 | 20230809 | 095800 | 3061287950 | 36000 | 36000 | 36050 | 36000 | 340 |
| 559 | 20230809 | 095700 | 3049047900 | 36050 | 35850 | 36150 | 35850 | 1443 |
| 560 | 20230809 | 095600 | 2997155300 | 35800 | 35600 | 35800 | 35600 | 832 |
| 561 | 20230809 | 095500 | 2967474900 | 35600 | 35500 | 35600 | 35500 | 329 |
| 562 | 20230809 | 095400 | 2955780650 | 35550 | 35500 | 35600 | 35450 | 593 |
| 563 | 20230809 | 095300 | 2934713100 | 35500 | 35550 | 35550 | 35450 | 148 |
| 564 | 20230809 | 095200 | 2929455400 | 35500 | 35450 | 35550 | 35400 | 575 |
| 565 | 20230809 | 095100 | 2909070050 | 35400 | 35350 | 35400 | 35350 | 267 |
| 566 | 20230809 | 095000 | 2899620950 | 35350 | 35350 | 35400 | 35350 | 266 |
| 567 | 20230809 | 094900 | 2890216850 | 35350 | 35300 | 35350 | 35300 | 404 |
| 568 | 20230809 | 094800 | 2875935950 | 35300 | 35350 | 35350 | 35250 | 58 |
| 569 | 20230809 | 094700 | 2873888800 | 35300 | 35350 | 35350 | 35250 | 73 |
| 570 | 20230809 | 094600 | 2871311000 | 35300 | 35250 | 35350 | 35200 | 129 |
| 571 | 20230809 | 094500 | 2866765500 | 35300 | 35250 | 35300 | 35250 | 86 |
| 572 | 20230809 | 094400 | 2863732800 | 35150 | 35300 | 35300 | 35150 | 3270 |
| 573 | 20230809 | 094300 | 2748525300 | 35350 | 35350 | 35350 | 35300 | 287 |
| 574 | 20230809 | 094200 | 2738385200 | 35350 | 35300 | 35400 | 35300 | 303 |
| 575 | 20230809 | 094100 | 2727673150 | 35350 | 35350 | 35450 | 35300 | 593 |
| 576 | 20230809 | 094000 | 2706709100 | 35350 | 35400 | 35450 | 35350 | 320 |
| 577 | 20230809 | 093900 | 2695391050 | 35350 | 35300 | 35400 | 35300 | 155 |
| 578 | 20230809 | 093800 | 2689916400 | 35300 | 35300 | 35350 | 35200 | 393 |
| 579 | 20230809 | 093700 | 2676066400 | 35300 | 35150 | 35300 | 35150 | 450 |
| 580 | 20230809 | 093600 | 2660222900 | 35200 | 35150 | 35200 | 35100 | 412 |
| 581 | 20230809 | 093500 | 2645741000 | 35150 | 35200 | 35200 | 35150 | 238 |
| 582 | 20230809 | 093400 | 2637363550 | 35150 | 35150 | 35200 | 35100 | 348 |
| 583 | 20230809 | 093300 | 2625139250 | 35150 | 35350 | 35350 | 35100 | 2590 |
| 584 | 20230809 | 093200 | 2534064600 | 35250 | 35150 | 35300 | 35150 | 174 |
| 585 | 20230809 | 093100 | 2527931450 | 35150 | 35300 | 35300 | 35150 | 1677 |
| 586 | 20230809 | 093000 | 2468934800 | 35350 | 35350 | 35400 | 35100 | 2222 |
| 587 | 20230809 | 092900 | 2390617850 | 35350 | 35400 | 35400 | 35300 | 1903 |
| 588 | 20230809 | 092800 | 2323440850 | 35300 | 35450 | 35600 | 35300 | 3298 |
| 589 | 20230809 | 092700 | 2206755950 | 35500 | 35500 | 35550 | 35450 | 1107 |
| 590 | 20230809 | 092600 | 2167474050 | 35450 | 35450 | 35550 | 35450 | 868 |
| 591 | 20230809 | 092500 | 2136692250 | 35450 | 35450 | 35550 | 35400 | 1370 |
| 592 | 20230809 | 092400 | 2088137600 | 35500 | 35450 | 35500 | 35350 | 2426 |
| 593 | 20230809 | 092300 | 2002268200 | 35450 | 35500 | 35550 | 35400 | 1874 |
| 594 | 20230809 | 092200 | 1935826550 | 35550 | 35750 | 35750 | 35400 | 6375 |
| 595 | 20230809 | 092100 | 1709262200 | 35700 | 35650 | 35700 | 35600 | 1319 |
| 596 | 20230809 | 092000 | 1662241100 | 35600 | 35800 | 35800 | 35600 | 1890 |
| 597 | 20230809 | 091900 | 1594794300 | 35750 | 35800 | 35850 | 35750 | 569 |
| 598 | 20230809 | 091800 | 1574424950 | 35850 | 35800 | 35850 | 35650 | 2328 |
| 599 | 20230809 | 091700 | 1491264950 | 35850 | 35800 | 35850 | 35750 | 651 |
| 600 | 20230809 | 091600 | 1467951250 | 35800 | 35800 | 35850 | 35700 | 2805 |
| 601 | 20230809 | 091500 | 1367564050 | 35800 | 35800 | 35850 | 35800 | 713 |
| 602 | 20230809 | 091400 | 1342036100 | 35750 | 35750 | 35800 | 35750 | 1385 |
| 603 | 20230809 | 091300 | 1292461700 | 35750 | 35900 | 35900 | 35700 | 2941 |
| 604 | 20230809 | 091200 | 1187037050 | 35900 | 36000 | 36100 | 35850 | 2987 |
| 605 | 20230809 | 091100 | 1079677800 | 36000 | 35950 | 36000 | 35950 | 1890 |
| 606 | 20230809 | 091000 | 1011639600 | 36000 | 36100 | 36100 | 35950 | 1134 |
| 607 | 20230809 | 090900 | 970843450 | 36000 | 35900 | 36000 | 35900 | 3199 |
| 608 | 20230809 | 090800 | 855867500 | 35850 | 36100 | 36150 | 35850 | 2561 |
| 609 | 20230809 | 090700 | 763772150 | 36100 | 36300 | 36300 | 35950 | 2931 |
| 610 | 20230809 | 090600 | 657929750 | 36200 | 36200 | 36250 | 36150 | 1341 |
| 611 | 20230809 | 090500 | 609376300 | 36200 | 36100 | 36350 | 36100 | 685 |
| 612 | 20230809 | 090400 | 584570000 | 36100 | 36550 | 36650 | 35950 | 5420 |
| 613 | 20230809 | 090300 | 388028950 | 36500 | 36300 | 36500 | 36300 | 873 |
| 614 | 20230809 | 090200 | 356277550 | 36300 | 36500 | 36550 | 36250 | 2488 |
| 615 | 20230809 | 090100 | 265726750 | 36500 | 36800 | 36800 | 36350 | 1368 |
| 616 | 20230809 | 090000 | 215689100 | 36600 | 37450 | 37450 | 36600 | 5793 |