31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230811 | 185200 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 2268 |
| 3 | 20230811 | 185100 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 4 | 20230811 | 185000 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 5 | 20230811 | 184900 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 6 | 20230811 | 184800 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 7 | 20230811 | 184700 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 8 | 20230811 | 184600 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 9 | 20230811 | 184500 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 10 | 20230811 | 184400 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 11 | 20230811 | 184300 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 12 | 20230811 | 184200 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 13 | 20230811 | 184100 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 14 | 20230811 | 184000 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 15 | 20230811 | 183900 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 16 | 20230811 | 183800 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 17 | 20230811 | 183700 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 18 | 20230811 | 183600 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 19 | 20230811 | 183500 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 20 | 20230811 | 183400 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 21 | 20230811 | 183300 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 22 | 20230811 | 183200 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 23 | 20230811 | 183100 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 24 | 20230811 | 183000 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 25 | 20230811 | 182900 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 26 | 20230811 | 182800 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 27 | 20230811 | 182700 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 28 | 20230811 | 182600 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 29 | 20230811 | 182500 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 30 | 20230811 | 182400 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 31 | 20230811 | 182300 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 32 | 20230811 | 182200 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 2268 |
| 33 | 20230811 | 182100 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 34 | 20230811 | 182000 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 35 | 20230811 | 181900 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 36 | 20230811 | 181800 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 37 | 20230811 | 181700 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 38 | 20230811 | 181600 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 39 | 20230811 | 181500 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 40 | 20230811 | 181400 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 41 | 20230811 | 181300 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 42 | 20230811 | 181200 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 43 | 20230811 | 181100 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 44 | 20230811 | 181000 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 45 | 20230811 | 180900 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 46 | 20230811 | 180800 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 47 | 20230811 | 180700 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 48 | 20230811 | 180600 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 49 | 20230811 | 180500 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 50 | 20230811 | 180400 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 51 | 20230811 | 180300 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 52 | 20230811 | 180200 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 53 | 20230811 | 180100 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 54 | 20230811 | 180000 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 55 | 20230811 | 175900 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 56 | 20230811 | 175800 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 57 | 20230811 | 175700 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 58 | 20230811 | 175600 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 59 | 20230811 | 175500 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 60 | 20230811 | 175400 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 61 | 20230811 | 175300 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 62 | 20230811 | 175200 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 2268 |
| 63 | 20230811 | 175100 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 64 | 20230811 | 175000 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 65 | 20230811 | 174900 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 66 | 20230811 | 174800 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 67 | 20230811 | 174700 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 68 | 20230811 | 174600 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 69 | 20230811 | 174500 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 70 | 20230811 | 174400 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 71 | 20230811 | 174300 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 72 | 20230811 | 174200 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 73 | 20230811 | 174100 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 74 | 20230811 | 174000 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 75 | 20230811 | 173900 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 76 | 20230811 | 173800 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 77 | 20230811 | 173700 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 78 | 20230811 | 173600 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 79 | 20230811 | 173500 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 80 | 20230811 | 173400 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 81 | 20230811 | 173300 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 82 | 20230811 | 173200 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 83 | 20230811 | 173100 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 84 | 20230811 | 173000 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 85 | 20230811 | 172900 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 86 | 20230811 | 172800 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 87 | 20230811 | 172700 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 88 | 20230811 | 172600 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 89 | 20230811 | 172500 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 90 | 20230811 | 172400 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 91 | 20230811 | 172300 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 92 | 20230811 | 172200 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 2268 |
| 93 | 20230811 | 172100 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 94 | 20230811 | 172000 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 95 | 20230811 | 171900 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 96 | 20230811 | 171800 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 97 | 20230811 | 171700 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 98 | 20230811 | 171600 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 99 | 20230811 | 171500 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 100 | 20230811 | 171400 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 101 | 20230811 | 171300 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 102 | 20230811 | 171200 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 103 | 20230811 | 171100 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 104 | 20230811 | 171000 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 105 | 20230811 | 170900 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 106 | 20230811 | 170800 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 107 | 20230811 | 170700 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 108 | 20230811 | 170600 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 109 | 20230811 | 170500 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 110 | 20230811 | 170400 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 111 | 20230811 | 170300 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 112 | 20230811 | 170200 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 113 | 20230811 | 170100 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 114 | 20230811 | 170000 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 115 | 20230811 | 165900 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 116 | 20230811 | 165800 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 117 | 20230811 | 165700 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 118 | 20230811 | 165600 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 119 | 20230811 | 165500 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 120 | 20230811 | 165400 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 121 | 20230811 | 165300 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 122 | 20230811 | 165200 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 2268 |
| 123 | 20230811 | 165100 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 124 | 20230811 | 165000 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 125 | 20230811 | 164900 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 126 | 20230811 | 164800 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 127 | 20230811 | 164700 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 128 | 20230811 | 164600 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 129 | 20230811 | 164500 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 130 | 20230811 | 164400 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 131 | 20230811 | 164300 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 132 | 20230811 | 164200 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 133 | 20230811 | 164100 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 134 | 20230811 | 164000 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 135 | 20230811 | 163900 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 136 | 20230811 | 163800 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 137 | 20230811 | 163700 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 138 | 20230811 | 163600 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 139 | 20230811 | 163500 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 140 | 20230811 | 163400 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 141 | 20230811 | 163300 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 142 | 20230811 | 163200 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 143 | 20230811 | 163100 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 144 | 20230811 | 163000 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 145 | 20230811 | 162900 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 146 | 20230811 | 162800 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 147 | 20230811 | 162700 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 148 | 20230811 | 162600 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 149 | 20230811 | 162500 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 150 | 20230811 | 162400 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 151 | 20230811 | 162300 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 152 | 20230811 | 162200 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 2268 |
| 153 | 20230811 | 162100 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 154 | 20230811 | 162000 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 155 | 20230811 | 161900 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 156 | 20230811 | 161800 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 157 | 20230811 | 161700 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 158 | 20230811 | 161600 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 159 | 20230811 | 161500 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 160 | 20230811 | 161400 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 161 | 20230811 | 161300 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 162 | 20230811 | 161200 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 163 | 20230811 | 161100 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 164 | 20230811 | 161000 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 165 | 20230811 | 160900 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 166 | 20230811 | 160800 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 167 | 20230811 | 160700 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 168 | 20230811 | 160600 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 169 | 20230811 | 160500 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 170 | 20230811 | 160400 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 171 | 20230811 | 160300 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 172 | 20230811 | 160200 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 173 | 20230811 | 160100 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 174 | 20230811 | 160000 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 175 | 20230811 | 155900 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 176 | 20230811 | 155800 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 177 | 20230811 | 155700 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 178 | 20230811 | 155600 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 179 | 20230811 | 155500 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 180 | 20230811 | 155400 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 181 | 20230811 | 155300 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 182 | 20230811 | 155200 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 2268 |
| 183 | 20230811 | 155100 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 184 | 20230811 | 155000 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 185 | 20230811 | 154900 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 186 | 20230811 | 154800 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 187 | 20230811 | 154700 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 188 | 20230811 | 154600 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 189 | 20230811 | 154500 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 190 | 20230811 | 154400 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 191 | 20230811 | 154300 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 192 | 20230811 | 154200 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 193 | 20230811 | 154100 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 194 | 20230811 | 154000 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 195 | 20230811 | 153900 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 196 | 20230811 | 153800 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 197 | 20230811 | 153700 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 198 | 20230811 | 153600 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 199 | 20230811 | 153500 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 200 | 20230811 | 153400 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 201 | 20230811 | 153300 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 202 | 20230811 | 153200 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 203 | 20230811 | 153100 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 204 | 20230811 | 153000 | 1636312100 | 22500 | 22500 | 22500 | 22500 | 2268 |
| 205 | 20230811 | 152900 | 1585282100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 206 | 20230811 | 152800 | 1585282100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 207 | 20230811 | 152700 | 1585282100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 208 | 20230811 | 152600 | 1585282100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 209 | 20230811 | 152500 | 1585282100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 210 | 20230811 | 152400 | 1585282100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 211 | 20230811 | 152300 | 1585282100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 212 | 20230811 | 152200 | 1585282100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 213 | 20230811 | 152100 | 1585282100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 214 | 20230811 | 152000 | 1585282100 | 22500 | 22500 | 22500 | 22500 | 0 |
| 215 | 20230811 | 151900 | 1585282100 | 22500 | 22450 | 22500 | 22450 | 544 |
| 216 | 20230811 | 151800 | 1573060300 | 22400 | 22450 | 22450 | 22400 | 230 |
| 217 | 20230811 | 151700 | 1567908200 | 22450 | 22500 | 22500 | 22450 | 425 |
| 218 | 20230811 | 151600 | 1558357800 | 22500 | 22450 | 22500 | 22450 | 87 |
| 219 | 20230811 | 151500 | 1556400350 | 22450 | 22450 | 22450 | 22400 | 269 |
| 220 | 20230811 | 151400 | 1550369800 | 22450 | 22450 | 22450 | 22400 | 263 |
| 221 | 20230811 | 151300 | 1544465500 | 22450 | 22450 | 22450 | 22400 | 76 |
| 222 | 20230811 | 151200 | 1542759400 | 22400 | 22400 | 22450 | 22400 | 756 |
| 223 | 20230811 | 151100 | 1525820400 | 22400 | 22400 | 22400 | 22400 | 176 |
| 224 | 20230811 | 151000 | 1521878000 | 22450 | 22400 | 22450 | 22400 | 5 |
| 225 | 20230811 | 150900 | 1521765900 | 22400 | 22400 | 22450 | 22400 | 83 |
| 226 | 20230811 | 150800 | 1519905850 | 22450 | 22400 | 22450 | 22400 | 152 |
| 227 | 20230811 | 150700 | 1516495450 | 22400 | 22450 | 22500 | 22400 | 140 |
| 228 | 20230811 | 150600 | 1513352450 | 22500 | 22450 | 22500 | 22450 | 11 |
| 229 | 20230811 | 150500 | 1513105100 | 22500 | 22500 | 22500 | 22450 | 333 |
| 230 | 20230811 | 150400 | 1505629050 | 22450 | 22400 | 22450 | 22400 | 382 |
| 231 | 20230811 | 150300 | 1497053250 | 22400 | 22400 | 22400 | 22400 | 4 |
| 232 | 20230811 | 150200 | 1496963650 | 22450 | 22400 | 22450 | 22400 | 9 |
| 233 | 20230811 | 150100 | 1496761650 | 22400 | 22400 | 22400 | 22400 | 127 |
| 234 | 20230811 | 150000 | 1493916850 | 22450 | 22400 | 22450 | 22400 | 16 |
| 235 | 20230811 | 145900 | 1493558350 | 22400 | 22450 | 22450 | 22400 | 55 |
| 236 | 20230811 | 145800 | 1492326300 | 22450 | 22450 | 22450 | 22350 | 241 |
| 237 | 20230811 | 145700 | 1486921950 | 22400 | 22450 | 22450 | 22400 | 25 |
| 238 | 20230811 | 145600 | 1486361850 | 22400 | 22400 | 22450 | 22400 | 133 |
| 239 | 20230811 | 145500 | 1483382600 | 22400 | 22450 | 22450 | 22400 | 5 |
| 240 | 20230811 | 145400 | 1483270550 | 22450 | 22450 | 22450 | 22400 | 1109 |
| 241 | 20230811 | 145300 | 1458376450 | 22450 | 22400 | 22450 | 22400 | 70 |
| 242 | 20230811 | 145200 | 1456808400 | 22400 | 22400 | 22400 | 22400 | 4 |
| 243 | 20230811 | 145100 | 1456718800 | 22500 | 22400 | 22500 | 22400 | 2 |
| 244 | 20230811 | 145000 | 1456673900 | 22400 | 22450 | 22450 | 22400 | 2409 |
| 245 | 20230811 | 144900 | 1402711750 | 22500 | 22400 | 22500 | 22400 | 175 |
| 246 | 20230811 | 144800 | 1398783650 | 22400 | 22400 | 22400 | 22400 | 3 |
| 247 | 20230811 | 144700 | 1398716450 | 22400 | 22500 | 22500 | 22400 | 227 |
| 248 | 20230811 | 144600 | 1393630350 | 22400 | 22400 | 22450 | 22400 | 268 |
| 249 | 20230811 | 144500 | 1387626500 | 22400 | 22450 | 22500 | 22400 | 516 |
| 250 | 20230811 | 144400 | 1376066400 | 22450 | 22450 | 22450 | 22450 | 1607 |
| 251 | 20230811 | 144300 | 1339989250 | 22450 | 22500 | 22500 | 22450 | 53 |
| 252 | 20230811 | 144200 | 1338799350 | 22500 | 22450 | 22500 | 22450 | 125 |
| 253 | 20230811 | 144100 | 1335992750 | 22450 | 22450 | 22450 | 22450 | 3 |
| 254 | 20230811 | 144000 | 1335925400 | 22450 | 22500 | 22500 | 22450 | 6 |
| 255 | 20230811 | 143900 | 1335790450 | 22450 | 22500 | 22500 | 22450 | 106 |
| 256 | 20230811 | 143800 | 1333410700 | 22450 | 22450 | 22500 | 22450 | 45 |
| 257 | 20230811 | 143700 | 1332400050 | 22450 | 22500 | 22500 | 22450 | 27 |
| 258 | 20230811 | 143600 | 1331792600 | 22500 | 22450 | 22500 | 22450 | 206 |
| 259 | 20230811 | 143500 | 1327167750 | 22450 | 22500 | 22500 | 22450 | 146 |
| 260 | 20230811 | 143400 | 1323890000 | 22450 | 22500 | 22500 | 22450 | 8 |
| 261 | 20230811 | 143300 | 1323710350 | 22450 | 22450 | 22500 | 22450 | 311 |
| 262 | 20230811 | 143200 | 1316728350 | 22500 | 22500 | 22550 | 22500 | 84 |
| 263 | 20230811 | 143100 | 1314838300 | 22500 | 22550 | 22550 | 22500 | 3 |
| 264 | 20230811 | 143000 | 1314770750 | 22550 | 22500 | 22550 | 22500 | 56 |
| 265 | 20230811 | 142900 | 1313510200 | 22550 | 22500 | 22550 | 22500 | 43 |
| 266 | 20230811 | 142800 | 1312542650 | 22450 | 22500 | 22600 | 22450 | 29 |
| 267 | 20230811 | 142700 | 1311889050 | 22500 | 22500 | 22500 | 22500 | 81 |
| 268 | 20230811 | 142600 | 1310066550 | 22550 | 22450 | 22550 | 22450 | 96 |
| 269 | 20230811 | 142500 | 1307906550 | 22500 | 22500 | 22500 | 22500 | 84 |
| 270 | 20230811 | 142400 | 1306016550 | 22500 | 22550 | 22550 | 22500 | 295 |
| 271 | 20230811 | 142300 | 1299379000 | 22550 | 22500 | 22550 | 22500 | 68 |
| 272 | 20230811 | 142200 | 1297848950 | 22500 | 22550 | 22550 | 22500 | 47 |
| 273 | 20230811 | 142100 | 1296791200 | 22550 | 22550 | 22550 | 22550 | 1 |
| 274 | 20230811 | 142000 | 1296768650 | 22500 | 22500 | 22500 | 22500 | 41 |
| 275 | 20230811 | 141900 | 1295846150 | 22550 | 22500 | 22550 | 22500 | 1200 |
| 276 | 20230811 | 141800 | 1268791200 | 22500 | 22500 | 22500 | 22500 | 81 |
| 277 | 20230811 | 141700 | 1266968700 | 22500 | 22500 | 22500 | 22500 | 0 |
| 278 | 20230811 | 141600 | 1266968700 | 22500 | 22550 | 22550 | 22500 | 2 |
| 279 | 20230811 | 141500 | 1266923650 | 22550 | 22550 | 22550 | 22550 | 2 |
| 280 | 20230811 | 141400 | 1266878550 | 22500 | 22500 | 22500 | 22500 | 5 |
| 281 | 20230811 | 141300 | 1266766050 | 22550 | 22500 | 22550 | 22500 | 1065 |
| 282 | 20230811 | 141200 | 1242803500 | 22500 | 22500 | 22500 | 22500 | 46 |
| 283 | 20230811 | 141100 | 1241768500 | 22500 | 22500 | 22500 | 22500 | 104 |
| 284 | 20230811 | 141000 | 1239428500 | 22500 | 22500 | 22500 | 22500 | 82 |
| 285 | 20230811 | 140900 | 1237583500 | 22500 | 22500 | 22500 | 22500 | 41 |
| 286 | 20230811 | 140800 | 1236661000 | 22500 | 22550 | 22550 | 22500 | 9 |
| 287 | 20230811 | 140700 | 1236458300 | 22550 | 22550 | 22550 | 22550 | 0 |
| 288 | 20230811 | 140600 | 1236458300 | 22550 | 22600 | 22600 | 22550 | 4 |
| 289 | 20230811 | 140500 | 1236368050 | 22600 | 22550 | 22600 | 22550 | 120 |
| 290 | 20230811 | 140400 | 1233662000 | 22550 | 22550 | 22550 | 22550 | 8 |
| 291 | 20230811 | 140300 | 1233481600 | 22550 | 22550 | 22550 | 22500 | 46 |
| 292 | 20230811 | 140200 | 1232446350 | 22500 | 22500 | 22500 | 22500 | 84 |
| 293 | 20230811 | 140100 | 1230556350 | 22500 | 22500 | 22500 | 22500 | 4 |
| 294 | 20230811 | 140000 | 1230466350 | 22550 | 22550 | 22550 | 22550 | 34 |
| 295 | 20230811 | 135900 | 1229699650 | 22550 | 22600 | 22600 | 22550 | 2 |
| 296 | 20230811 | 135800 | 1229654500 | 22600 | 22600 | 22600 | 22600 | 2 |
| 297 | 20230811 | 135700 | 1229609300 | 22600 | 22500 | 22600 | 22500 | 136 |
| 298 | 20230811 | 135600 | 1226548250 | 22500 | 22600 | 22600 | 22500 | 123 |
| 299 | 20230811 | 135500 | 1223780650 | 22500 | 22550 | 22550 | 22500 | 1978 |
| 300 | 20230811 | 135400 | 1179176850 | 22500 | 22500 | 22500 | 22500 | 592 |
| 301 | 20230811 | 135300 | 1165856850 | 22500 | 22500 | 22500 | 22500 | 1332 |
| 302 | 20230811 | 135200 | 1135886850 | 22550 | 22550 | 22550 | 22550 | 106 |
| 303 | 20230811 | 135100 | 1133496550 | 22600 | 22550 | 22600 | 22550 | 45 |
| 304 | 20230811 | 135000 | 1132481650 | 22550 | 22550 | 22550 | 22550 | 42 |
| 305 | 20230811 | 134900 | 1131534550 | 22500 | 22550 | 22550 | 22500 | 378 |
| 306 | 20230811 | 134800 | 1123012700 | 22550 | 22500 | 22550 | 22500 | 96 |
| 307 | 20230811 | 134700 | 1120850000 | 22550 | 22550 | 22550 | 22550 | 95 |
| 308 | 20230811 | 134600 | 1118707750 | 22550 | 22600 | 22600 | 22550 | 1956 |
| 309 | 20230811 | 134500 | 1074599900 | 22600 | 22600 | 22600 | 22550 | 603 |
| 310 | 20230811 | 134400 | 1061001950 | 22550 | 22550 | 22550 | 22550 | 42 |
| 311 | 20230811 | 134300 | 1060054850 | 22600 | 22600 | 22600 | 22600 | 742 |
| 312 | 20230811 | 134200 | 1043285650 | 22650 | 22600 | 22650 | 22600 | 44 |
| 313 | 20230811 | 134100 | 1042291200 | 22600 | 22600 | 22600 | 22600 | 43 |
| 314 | 20230811 | 134000 | 1041319400 | 22650 | 22650 | 22650 | 22650 | 1 |
| 315 | 20230811 | 133900 | 1041296750 | 22550 | 22550 | 22550 | 22550 | 41 |
| 316 | 20230811 | 133800 | 1040372200 | 22550 | 22600 | 22700 | 22550 | 242 |
| 317 | 20230811 | 133700 | 1034900800 | 22650 | 22600 | 22650 | 22600 | 44 |
| 318 | 20230811 | 133600 | 1033906300 | 22700 | 22600 | 22700 | 22600 | 85 |
| 319 | 20230811 | 133500 | 1031985100 | 22600 | 22600 | 22600 | 22600 | 393 |
| 320 | 20230811 | 133400 | 1023103300 | 22600 | 22700 | 22700 | 22600 | 47 |
| 321 | 20230811 | 133300 | 1022040600 | 22700 | 22600 | 22700 | 22600 | 177 |
| 322 | 20230811 | 133200 | 1018022800 | 22600 | 22600 | 22600 | 22600 | 41 |
| 323 | 20230811 | 133100 | 1017096200 | 22700 | 22600 | 22700 | 22600 | 43 |
| 324 | 20230811 | 133000 | 1016124300 | 22700 | 22700 | 22700 | 22700 | 0 |
| 325 | 20230811 | 132900 | 1016124300 | 22700 | 22650 | 22700 | 22600 | 69 |
| 326 | 20230811 | 132800 | 1014563450 | 22700 | 22700 | 22700 | 22700 | 0 |
| 327 | 20230811 | 132700 | 1014563450 | 22700 | 22650 | 22700 | 22650 | 15 |
| 328 | 20230811 | 132600 | 1014223500 | 22550 | 22550 | 22550 | 22550 | 41 |
| 329 | 20230811 | 132500 | 1013298950 | 22550 | 22550 | 22550 | 22550 | 120 |
| 330 | 20230811 | 132400 | 1010592950 | 22550 | 22550 | 22550 | 22550 | 640 |
| 331 | 20230811 | 132300 | 996160950 | 22550 | 22550 | 22550 | 22550 | 52 |
| 332 | 20230811 | 132200 | 994988350 | 22550 | 22550 | 22550 | 22550 | 82 |
| 333 | 20230811 | 132100 | 993139250 | 22550 | 22600 | 22600 | 22550 | 440 |
| 334 | 20230811 | 132000 | 983213100 | 22600 | 22600 | 22600 | 22600 | 42 |
| 335 | 20230811 | 131900 | 982263900 | 22600 | 22650 | 22650 | 22600 | 951 |
| 336 | 20230811 | 131800 | 960771250 | 22650 | 22700 | 22700 | 22650 | 92 |
| 337 | 20230811 | 131700 | 958687400 | 22650 | 22650 | 22650 | 22650 | 42 |
| 338 | 20230811 | 131600 | 957736100 | 22700 | 22650 | 22700 | 22650 | 84 |
| 339 | 20230811 | 131500 | 955833450 | 22650 | 22700 | 22700 | 22650 | 81 |
| 340 | 20230811 | 131400 | 953997800 | 22700 | 22700 | 22700 | 22700 | 13 |
| 341 | 20230811 | 131300 | 953702700 | 22650 | 22650 | 22650 | 22650 | 1 |
| 342 | 20230811 | 131200 | 953680050 | 22700 | 22700 | 22700 | 22700 | 1 |
| 343 | 20230811 | 131100 | 953657350 | 22700 | 22700 | 22700 | 22650 | 43 |
| 344 | 20230811 | 131000 | 952683300 | 22650 | 22650 | 22650 | 22650 | 84 |
| 345 | 20230811 | 130900 | 950780700 | 22650 | 22700 | 22700 | 22650 | 5 |
| 346 | 20230811 | 130800 | 950667250 | 22650 | 22650 | 22650 | 22650 | 56 |
| 347 | 20230811 | 130700 | 949398850 | 22650 | 22650 | 22650 | 22650 | 21 |
| 348 | 20230811 | 130600 | 948923200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 349 | 20230811 | 130500 | 948923200 | 22700 | 22600 | 22700 | 22600 | 1248 |
| 350 | 20230811 | 130400 | 920684950 | 22600 | 22600 | 22600 | 22600 | 41 |
| 351 | 20230811 | 130300 | 919758350 | 22600 | 22600 | 22600 | 22600 | 1 |
| 352 | 20230811 | 130200 | 919735750 | 22600 | 22600 | 22600 | 22600 | 46 |
| 353 | 20230811 | 130100 | 918696150 | 22650 | 22650 | 22650 | 22600 | 85 |
| 354 | 20230811 | 130000 | 916775050 | 22650 | 22600 | 22650 | 22600 | 46 |
| 355 | 20230811 | 125900 | 915735400 | 22650 | 22650 | 22650 | 22600 | 335 |
| 356 | 20230811 | 125800 | 908150250 | 22650 | 22650 | 22650 | 22650 | 1 |
| 357 | 20230811 | 125700 | 908127600 | 22650 | 22650 | 22650 | 22650 | 0 |
| 358 | 20230811 | 125600 | 908127600 | 22650 | 22650 | 22650 | 22600 | 97 |
| 359 | 20230811 | 125500 | 905935300 | 22650 | 22600 | 22650 | 22600 | 42 |
| 360 | 20230811 | 125400 | 904986050 | 22650 | 22600 | 22650 | 22600 | 42 |
| 361 | 20230811 | 125300 | 904036800 | 22600 | 22650 | 22650 | 22600 | 66 |
| 362 | 20230811 | 125200 | 902545150 | 22600 | 22600 | 22600 | 22600 | 1 |
| 363 | 20230811 | 125100 | 902522550 | 22650 | 22650 | 22650 | 22600 | 4 |
| 364 | 20230811 | 125000 | 902432000 | 22650 | 22600 | 22650 | 22600 | 42 |
| 365 | 20230811 | 124900 | 901482750 | 22600 | 22600 | 22600 | 22600 | 420 |
| 366 | 20230811 | 124800 | 891990750 | 22550 | 22550 | 22600 | 22500 | 506 |
| 367 | 20230811 | 124700 | 880567650 | 22550 | 22550 | 22550 | 22550 | 1001 |
| 368 | 20230811 | 124600 | 857995100 | 22550 | 22550 | 22550 | 22550 | 127 |
| 369 | 20230811 | 124500 | 855131250 | 22550 | 22550 | 22550 | 22550 | 132 |
| 370 | 20230811 | 124400 | 852154650 | 22550 | 22550 | 22600 | 22550 | 738 |
| 371 | 20230811 | 124300 | 835512700 | 22550 | 22550 | 22550 | 22550 | 2063 |
| 372 | 20230811 | 124200 | 788992050 | 22600 | 22600 | 22600 | 22600 | 2 |
| 373 | 20230811 | 124100 | 788946850 | 22600 | 22600 | 22600 | 22600 | 1207 |
| 374 | 20230811 | 124000 | 761668650 | 22600 | 22650 | 22650 | 22600 | 12 |
| 375 | 20230811 | 123900 | 761397400 | 22650 | 22700 | 22700 | 22650 | 685 |
| 376 | 20230811 | 123800 | 745879500 | 22650 | 22650 | 22650 | 22650 | 90 |
| 377 | 20230811 | 123700 | 743841000 | 22650 | 22650 | 22650 | 22650 | 0 |
| 378 | 20230811 | 123600 | 743841000 | 22650 | 22650 | 22650 | 22650 | 196 |
| 379 | 20230811 | 123500 | 739401600 | 22700 | 22700 | 22700 | 22700 | 0 |
| 380 | 20230811 | 123400 | 739401600 | 22700 | 22700 | 22700 | 22700 | 1 |
| 381 | 20230811 | 123300 | 739378900 | 22700 | 22750 | 22750 | 22700 | 222 |
| 382 | 20230811 | 123200 | 734339400 | 22700 | 22750 | 22750 | 22700 | 2 |
| 383 | 20230811 | 123100 | 734293950 | 22700 | 22700 | 22700 | 22700 | 41 |
| 384 | 20230811 | 123000 | 733363250 | 22700 | 22700 | 22700 | 22700 | 670 |
| 385 | 20230811 | 122900 | 718154250 | 22700 | 22700 | 22700 | 22700 | 100 |
| 386 | 20230811 | 122800 | 715884250 | 22700 | 22700 | 22700 | 22700 | 1 |
| 387 | 20230811 | 122700 | 715861550 | 22650 | 22650 | 22650 | 22650 | 41 |
| 388 | 20230811 | 122600 | 714932900 | 22700 | 22700 | 22700 | 22700 | 2 |
| 389 | 20230811 | 122500 | 714887500 | 22650 | 22650 | 22650 | 22650 | 44 |
| 390 | 20230811 | 122400 | 713890900 | 22650 | 22650 | 22650 | 22650 | 51 |
| 391 | 20230811 | 122300 | 712735750 | 22600 | 22700 | 22700 | 22600 | 22 |
| 392 | 20230811 | 122200 | 712238400 | 22600 | 22650 | 22650 | 22600 | 94 |
| 393 | 20230811 | 122100 | 710110050 | 22650 | 22700 | 22700 | 22650 | 330 |
| 394 | 20230811 | 122000 | 702635500 | 22650 | 22650 | 22650 | 22650 | 688 |
| 395 | 20230811 | 121900 | 687052300 | 22650 | 22650 | 22650 | 22650 | 134 |
| 396 | 20230811 | 121800 | 684017200 | 22650 | 22650 | 22650 | 22650 | 145 |
| 397 | 20230811 | 121700 | 680732950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 398 | 20230811 | 121600 | 680732950 | 22700 | 22700 | 22700 | 22700 | 0 |
| 399 | 20230811 | 121500 | 680732950 | 22700 | 22650 | 22700 | 22650 | 101 |
| 400 | 20230811 | 121400 | 678445200 | 22700 | 22700 | 22700 | 22650 | 43 |
| 401 | 20230811 | 121300 | 677471150 | 22650 | 22700 | 22700 | 22650 | 243 |
| 402 | 20230811 | 121200 | 671967150 | 22700 | 22650 | 22700 | 22650 | 86 |
| 403 | 20230811 | 121100 | 670019200 | 22650 | 22650 | 22650 | 22650 | 191 |
| 404 | 20230811 | 121000 | 665693050 | 22700 | 22700 | 22700 | 22700 | 1 |
| 405 | 20230811 | 120900 | 665670350 | 22650 | 22650 | 22650 | 22650 | 104 |
| 406 | 20230811 | 120800 | 663314750 | 22700 | 22700 | 22700 | 22700 | 2 |
| 407 | 20230811 | 120700 | 663269350 | 22700 | 22700 | 22700 | 22700 | 47 |
| 408 | 20230811 | 120600 | 662202450 | 22700 | 22600 | 22700 | 22600 | 85 |
| 409 | 20230811 | 120500 | 660279250 | 22650 | 22650 | 22650 | 22650 | 33 |
| 410 | 20230811 | 120400 | 659531800 | 22650 | 22650 | 22650 | 22650 | 42 |
| 411 | 20230811 | 120300 | 658580500 | 22650 | 22650 | 22650 | 22650 | 83 |
| 412 | 20230811 | 120200 | 656700550 | 22600 | 22700 | 22700 | 22600 | 543 |
| 413 | 20230811 | 120100 | 644401850 | 22650 | 22650 | 22700 | 22650 | 97 |
| 414 | 20230811 | 120000 | 642204750 | 22700 | 22700 | 22700 | 22700 | 14 |
| 415 | 20230811 | 115900 | 641886950 | 22650 | 22650 | 22650 | 22650 | 25 |
| 416 | 20230811 | 115800 | 641320700 | 22700 | 22700 | 22700 | 22700 | 0 |
| 417 | 20230811 | 115700 | 641320700 | 22700 | 22700 | 22700 | 22650 | 46 |
| 418 | 20230811 | 115600 | 640278550 | 22700 | 22700 | 22700 | 22650 | 55 |
| 419 | 20230811 | 115500 | 639032100 | 22700 | 22650 | 22700 | 22650 | 63 |
| 420 | 20230811 | 115400 | 637602300 | 22650 | 22700 | 22700 | 22650 | 221 |
| 421 | 20230811 | 115300 | 632587700 | 22700 | 22750 | 22750 | 22700 | 68 |
| 422 | 20230811 | 115200 | 631043500 | 22700 | 22750 | 22750 | 22700 | 2 |
| 423 | 20230811 | 115100 | 630998050 | 22750 | 22750 | 22750 | 22750 | 0 |
| 424 | 20230811 | 115000 | 630998050 | 22750 | 22750 | 22750 | 22750 | 47 |
| 425 | 20230811 | 114900 | 629928800 | 22750 | 22750 | 22750 | 22750 | 84 |
| 426 | 20230811 | 114800 | 628017800 | 22700 | 22750 | 22750 | 22700 | 31 |
| 427 | 20230811 | 114700 | 627314050 | 22750 | 22700 | 22750 | 22700 | 53 |
| 428 | 20230811 | 114600 | 626110400 | 22700 | 22700 | 22700 | 22700 | 90 |
| 429 | 20230811 | 114500 | 624067400 | 22750 | 22700 | 22750 | 22700 | 33 |
| 430 | 20230811 | 114400 | 623318200 | 22750 | 22700 | 22750 | 22700 | 67 |
| 431 | 20230811 | 114300 | 621796750 | 22700 | 22700 | 22700 | 22700 | 0 |
| 432 | 20230811 | 114200 | 621796750 | 22700 | 22750 | 22750 | 22700 | 67 |
| 433 | 20230811 | 114100 | 620272800 | 22750 | 22700 | 22750 | 22700 | 69 |
| 434 | 20230811 | 114000 | 618705850 | 22700 | 22700 | 22700 | 22700 | 4 |
| 435 | 20230811 | 113900 | 618615050 | 22750 | 22750 | 22750 | 22750 | 2 |
| 436 | 20230811 | 113800 | 618569550 | 22750 | 22700 | 22750 | 22700 | 143 |
| 437 | 20230811 | 113700 | 615322850 | 22750 | 22750 | 22750 | 22750 | 65 |
| 438 | 20230811 | 113600 | 613844100 | 22700 | 22750 | 22750 | 22700 | 41 |
| 439 | 20230811 | 113500 | 612913350 | 22650 | 22650 | 22650 | 22650 | 42 |
| 440 | 20230811 | 113400 | 611962050 | 22750 | 22700 | 22750 | 22700 | 83 |
| 441 | 20230811 | 113300 | 610077900 | 22700 | 22750 | 22750 | 22700 | 35 |
| 442 | 20230811 | 113200 | 609283200 | 22750 | 22800 | 22800 | 22750 | 683 |
| 443 | 20230811 | 113100 | 593743100 | 22750 | 22750 | 22750 | 22750 | 42 |
| 444 | 20230811 | 113000 | 592787600 | 22850 | 22850 | 22850 | 22800 | 1219 |
| 445 | 20230811 | 112900 | 564994300 | 22800 | 22850 | 22850 | 22800 | 187 |
| 446 | 20230811 | 112800 | 560724900 | 22850 | 22850 | 22850 | 22850 | 176 |
| 447 | 20230811 | 112700 | 556703300 | 22900 | 22900 | 22900 | 22900 | 1 |
| 448 | 20230811 | 112600 | 556680400 | 22850 | 22850 | 22900 | 22850 | 339 |
| 449 | 20230811 | 112500 | 548933000 | 22900 | 22850 | 22900 | 22850 | 79 |
| 450 | 20230811 | 112400 | 547127750 | 22850 | 22850 | 22850 | 22850 | 41 |
| 451 | 20230811 | 112300 | 546190900 | 22900 | 22850 | 22900 | 22850 | 51 |
| 452 | 20230811 | 112200 | 545025050 | 22900 | 22850 | 22900 | 22850 | 118 |
| 453 | 20230811 | 112100 | 542328050 | 22900 | 22900 | 22900 | 22900 | 10 |
| 454 | 20230811 | 112000 | 542099050 | 22900 | 22900 | 22900 | 22850 | 43 |
| 455 | 20230811 | 111900 | 541115800 | 22850 | 22900 | 22900 | 22850 | 42 |
| 456 | 20230811 | 111800 | 540156050 | 22850 | 22850 | 22850 | 22850 | 18 |
| 457 | 20230811 | 111700 | 539744750 | 22900 | 22900 | 22900 | 22900 | 35 |
| 458 | 20230811 | 111600 | 538943250 | 22900 | 22900 | 22900 | 22900 | 10 |
| 459 | 20230811 | 111500 | 538714250 | 22900 | 22900 | 22900 | 22900 | 23 |
| 460 | 20230811 | 111400 | 538187550 | 22900 | 22900 | 22900 | 22900 | 12 |
| 461 | 20230811 | 111300 | 537912750 | 22850 | 22850 | 22850 | 22850 | 83 |
| 462 | 20230811 | 111200 | 536016200 | 22850 | 22850 | 22850 | 22800 | 121 |
| 463 | 20230811 | 111100 | 533253450 | 22850 | 22800 | 22850 | 22800 | 83 |
| 464 | 20230811 | 111000 | 531358950 | 22850 | 22850 | 22850 | 22850 | 556 |
| 465 | 20230811 | 110900 | 518654350 | 22850 | 22900 | 22900 | 22850 | 42 |
| 466 | 20230811 | 110800 | 517694600 | 22850 | 22900 | 22900 | 22850 | 53 |
| 467 | 20230811 | 110700 | 516483000 | 22900 | 22950 | 22950 | 22900 | 43 |
| 468 | 20230811 | 110600 | 515498250 | 22950 | 22950 | 22950 | 22950 | 3 |
| 469 | 20230811 | 110500 | 515429400 | 22900 | 22950 | 22950 | 22900 | 20 |
| 470 | 20230811 | 110400 | 514970900 | 22950 | 22950 | 22950 | 22950 | 3 |
| 471 | 20230811 | 110300 | 514902050 | 22950 | 22900 | 22950 | 22900 | 146 |
| 472 | 20230811 | 110200 | 511558600 | 22900 | 22900 | 22900 | 22900 | 12 |
| 473 | 20230811 | 110100 | 511283800 | 22900 | 22900 | 22900 | 22900 | 9 |
| 474 | 20230811 | 110000 | 511077700 | 22850 | 22900 | 22900 | 22850 | 65 |
| 475 | 20230811 | 105900 | 509591850 | 22900 | 22950 | 22950 | 22900 | 11 |
| 476 | 20230811 | 105800 | 509339450 | 22900 | 22900 | 22900 | 22900 | 205 |
| 477 | 20230811 | 105700 | 504644950 | 22900 | 22900 | 22900 | 22900 | 83 |
| 478 | 20230811 | 105600 | 502744250 | 22900 | 22950 | 22950 | 22900 | 60 |
| 479 | 20230811 | 105500 | 501369500 | 22950 | 22950 | 23000 | 22950 | 133 |
| 480 | 20230811 | 105400 | 498316700 | 22950 | 23000 | 23000 | 22950 | 26 |
| 481 | 20230811 | 105300 | 497719950 | 23000 | 23000 | 23000 | 23000 | 2 |
| 482 | 20230811 | 105200 | 497673950 | 23000 | 23000 | 23000 | 22950 | 53 |
| 483 | 20230811 | 105100 | 496457050 | 22950 | 22950 | 22950 | 22950 | 53 |
| 484 | 20230811 | 105000 | 495240700 | 22950 | 22950 | 22950 | 22950 | 31 |
| 485 | 20230811 | 104900 | 494529250 | 22950 | 22950 | 22950 | 22900 | 253 |
| 486 | 20230811 | 104800 | 488724950 | 22950 | 22900 | 22950 | 22900 | 52 |
| 487 | 20230811 | 104700 | 487533650 | 22950 | 22950 | 22950 | 22950 | 5 |
| 488 | 20230811 | 104600 | 487418900 | 22950 | 22900 | 22950 | 22900 | 52 |
| 489 | 20230811 | 104500 | 486227550 | 22950 | 22950 | 22950 | 22950 | 9 |
| 490 | 20230811 | 104400 | 486021000 | 22950 | 22950 | 22950 | 22950 | 6 |
| 491 | 20230811 | 104300 | 485883300 | 22950 | 23000 | 23000 | 22950 | 30 |
| 492 | 20230811 | 104200 | 485193800 | 23000 | 22900 | 23000 | 22900 | 640 |
| 493 | 20230811 | 104100 | 470510200 | 22850 | 22850 | 22850 | 22850 | 42 |
| 494 | 20230811 | 104000 | 469550500 | 22900 | 22900 | 22900 | 22900 | 37 |
| 495 | 20230811 | 103900 | 468703200 | 22900 | 22900 | 22900 | 22900 | 42 |
| 496 | 20230811 | 103800 | 467741400 | 22950 | 22950 | 22950 | 22950 | 126 |
| 497 | 20230811 | 103700 | 464849700 | 22950 | 22950 | 22950 | 22950 | 11 |
| 498 | 20230811 | 103600 | 464597250 | 22900 | 22950 | 22950 | 22900 | 30 |
| 499 | 20230811 | 103500 | 463909900 | 22950 | 22950 | 22950 | 22950 | 2 |
| 500 | 20230811 | 103400 | 463864000 | 22900 | 22900 | 22900 | 22900 | 331 |
| 501 | 20230811 | 103300 | 456284100 | 22900 | 22800 | 22900 | 22800 | 86 |
| 502 | 20230811 | 103200 | 454319350 | 22850 | 22900 | 22900 | 22850 | 13 |
| 503 | 20230811 | 103100 | 454022250 | 22850 | 22850 | 22900 | 22850 | 122 |
| 504 | 20230811 | 103000 | 451233950 | 22900 | 22850 | 22900 | 22850 | 21 |
| 505 | 20230811 | 102900 | 450753100 | 22850 | 22850 | 22850 | 22850 | 42 |
| 506 | 20230811 | 102800 | 449793400 | 22900 | 22900 | 22900 | 22900 | 11 |
| 507 | 20230811 | 102700 | 449541500 | 22900 | 22900 | 22900 | 22900 | 1 |
| 508 | 20230811 | 102600 | 449518600 | 22900 | 22900 | 22900 | 22900 | 0 |
| 509 | 20230811 | 102500 | 449518600 | 22900 | 22900 | 22900 | 22850 | 120 |
| 510 | 20230811 | 102400 | 446770650 | 22800 | 22850 | 22900 | 22800 | 412 |
| 511 | 20230811 | 102300 | 437347100 | 22800 | 22850 | 22850 | 22800 | 141 |
| 512 | 20230811 | 102200 | 434127300 | 22900 | 22900 | 22900 | 22900 | 50 |
| 513 | 20230811 | 102100 | 432982300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 514 | 20230811 | 102000 | 432982300 | 22950 | 22950 | 22950 | 22950 | 0 |
| 515 | 20230811 | 101900 | 432982300 | 22950 | 22850 | 22950 | 22850 | 5 |
| 516 | 20230811 | 101800 | 432867650 | 22850 | 22850 | 22850 | 22850 | 84 |
| 517 | 20230811 | 101700 | 430948250 | 22850 | 22850 | 22850 | 22850 | 93 |
| 518 | 20230811 | 101600 | 428823200 | 22850 | 22850 | 22850 | 22850 | 30 |
| 519 | 20230811 | 101500 | 428137700 | 22850 | 22800 | 22850 | 22800 | 114 |
| 520 | 20230811 | 101400 | 425534900 | 22850 | 22800 | 22850 | 22800 | 8 |
| 521 | 20230811 | 101300 | 425352400 | 22850 | 22850 | 22950 | 22850 | 11 |
| 522 | 20230811 | 101200 | 425100950 | 22800 | 22850 | 22950 | 22800 | 44 |
| 523 | 20230811 | 101100 | 424095400 | 22900 | 22900 | 22900 | 22900 | 89 |
| 524 | 20230811 | 101000 | 422057300 | 22950 | 22950 | 22950 | 22900 | 111 |
| 525 | 20230811 | 100900 | 419514850 | 22950 | 22950 | 22950 | 22950 | 14 |
| 526 | 20230811 | 100800 | 419193550 | 22950 | 22950 | 22950 | 22900 | 4 |
| 527 | 20230811 | 100700 | 419101800 | 22950 | 22850 | 22950 | 22850 | 65 |
| 528 | 20230811 | 100600 | 417616250 | 22850 | 22850 | 22850 | 22850 | 86 |
| 529 | 20230811 | 100500 | 415651150 | 22850 | 22850 | 22850 | 22850 | 4 |
| 530 | 20230811 | 100400 | 415559750 | 22850 | 22800 | 22850 | 22750 | 680 |
| 531 | 20230811 | 100300 | 400052650 | 22800 | 22800 | 22800 | 22800 | 6 |
| 532 | 20230811 | 100200 | 399915850 | 22800 | 22750 | 22800 | 22750 | 143 |
| 533 | 20230811 | 100100 | 396662500 | 22750 | 22750 | 22750 | 22750 | 1 |
| 534 | 20230811 | 100000 | 396639750 | 22700 | 22650 | 22700 | 22650 | 366 |
| 535 | 20230811 | 095900 | 388335150 | 22650 | 22650 | 22650 | 22600 | 100 |
| 536 | 20230811 | 095800 | 386070200 | 22700 | 22700 | 22700 | 22700 | 10 |
| 537 | 20230811 | 095700 | 385843200 | 22700 | 22700 | 22700 | 22700 | 0 |
| 538 | 20230811 | 095600 | 385843200 | 22700 | 22700 | 22700 | 22700 | 50 |
| 539 | 20230811 | 095500 | 384708200 | 22700 | 22700 | 22700 | 22550 | 2052 |
| 540 | 20230811 | 095400 | 338412700 | 22750 | 22600 | 22750 | 22600 | 5 |
| 541 | 20230811 | 095300 | 338299550 | 22600 | 22650 | 22750 | 22550 | 2056 |
| 542 | 20230811 | 095200 | 291829100 | 22650 | 22700 | 22700 | 22650 | 207 |
| 543 | 20230811 | 095100 | 287140050 | 22800 | 22750 | 22800 | 22650 | 1342 |
| 544 | 20230811 | 095000 | 256686200 | 22750 | 22850 | 22850 | 22750 | 1520 |
| 545 | 20230811 | 094900 | 222044950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 546 | 20230811 | 094800 | 222044950 | 22850 | 22850 | 22850 | 22850 | 164 |
| 547 | 20230811 | 094700 | 218297550 | 22800 | 22850 | 22850 | 22800 | 44 |
| 548 | 20230811 | 094600 | 217294150 | 22850 | 22800 | 22850 | 22800 | 51 |
| 549 | 20230811 | 094500 | 216130950 | 22850 | 22800 | 22850 | 22800 | 14 |
| 550 | 20230811 | 094400 | 215811150 | 22800 | 22800 | 22800 | 22800 | 13 |
| 551 | 20230811 | 094300 | 215514750 | 22850 | 22800 | 22850 | 22800 | 455 |
| 552 | 20230811 | 094200 | 205140650 | 22800 | 22750 | 22800 | 22750 | 651 |
| 553 | 20230811 | 094100 | 190307900 | 22800 | 22750 | 22800 | 22750 | 41 |
| 554 | 20230811 | 094000 | 189375100 | 22800 | 22800 | 22800 | 22800 | 0 |
| 555 | 20230811 | 093900 | 189375100 | 22800 | 22850 | 22850 | 22750 | 1046 |
| 556 | 20230811 | 093800 | 165501850 | 22850 | 22900 | 22900 | 22850 | 10 |
| 557 | 20230811 | 093700 | 165272950 | 22900 | 22900 | 22900 | 22850 | 81 |
| 558 | 20230811 | 093600 | 163421350 | 22900 | 22850 | 22900 | 22850 | 556 |
| 559 | 20230811 | 093500 | 150716200 | 22900 | 22900 | 22900 | 22900 | 230 |
| 560 | 20230811 | 093400 | 145449200 | 22900 | 22900 | 22900 | 22900 | 62 |
| 561 | 20230811 | 093300 | 144029400 | 22900 | 22850 | 22900 | 22850 | 218 |
| 562 | 20230811 | 093200 | 139043400 | 22850 | 22850 | 22850 | 22850 | 49 |
| 563 | 20230811 | 093100 | 137923750 | 22900 | 23000 | 23000 | 22900 | 151 |
| 564 | 20230811 | 093000 | 134465400 | 23000 | 23000 | 23000 | 23000 | 15 |
| 565 | 20230811 | 092900 | 134120400 | 23000 | 22900 | 23000 | 22900 | 78 |
| 566 | 20230811 | 092800 | 132330600 | 23000 | 22900 | 23000 | 22900 | 79 |
| 567 | 20230811 | 092700 | 130520350 | 23000 | 22950 | 23000 | 22900 | 87 |
| 568 | 20230811 | 092600 | 128524100 | 22950 | 22950 | 22950 | 22950 | 5 |
| 569 | 20230811 | 092500 | 128409350 | 23000 | 22950 | 23000 | 22950 | 83 |
| 570 | 20230811 | 092400 | 126504450 | 23000 | 23050 | 23050 | 23000 | 26 |
| 571 | 20230811 | 092300 | 125905950 | 23000 | 23000 | 23000 | 23000 | 138 |
| 572 | 20230811 | 092200 | 122731950 | 23000 | 23050 | 23050 | 23000 | 155 |
| 573 | 20230811 | 092100 | 119164200 | 23100 | 23100 | 23100 | 23100 | 27 |
| 574 | 20230811 | 092000 | 118540500 | 23100 | 23100 | 23100 | 23100 | 17 |
| 575 | 20230811 | 091900 | 118147800 | 23050 | 23100 | 23100 | 23050 | 45 |
| 576 | 20230811 | 091800 | 117110300 | 23050 | 23050 | 23100 | 23050 | 208 |
| 577 | 20230811 | 091700 | 112315050 | 23050 | 23050 | 23050 | 23050 | 41 |
| 578 | 20230811 | 091600 | 111370000 | 23050 | 23050 | 23050 | 23050 | 32 |
| 579 | 20230811 | 091500 | 110632400 | 23100 | 23150 | 23150 | 23100 | 13 |
| 580 | 20230811 | 091400 | 110332000 | 23150 | 23050 | 23200 | 23000 | 322 |
| 581 | 20230811 | 091300 | 102892850 | 23000 | 23000 | 23000 | 23000 | 110 |
| 582 | 20230811 | 091200 | 100362850 | 23000 | 22900 | 23000 | 22900 | 1629 |
| 583 | 20230811 | 091100 | 62995050 | 22900 | 22850 | 22900 | 22850 | 54 |
| 584 | 20230811 | 091000 | 61760450 | 22850 | 22850 | 22850 | 22850 | 0 |
| 585 | 20230811 | 090900 | 61760450 | 22850 | 22850 | 22850 | 22800 | 491 |
| 586 | 20230811 | 090800 | 50560050 | 22900 | 22900 | 22900 | 22900 | 14 |
| 587 | 20230811 | 090700 | 50239450 | 22850 | 22850 | 22850 | 22850 | 126 |
| 588 | 20230811 | 090600 | 47360350 | 22900 | 22950 | 22950 | 22900 | 261 |
| 589 | 20230811 | 090500 | 41377500 | 22950 | 22800 | 22950 | 22800 | 25 |
| 590 | 20230811 | 090400 | 40805250 | 22800 | 22900 | 22900 | 22800 | 28 |
| 591 | 20230811 | 090300 | 40164150 | 22850 | 22850 | 22850 | 22850 | 28 |
| 592 | 20230811 | 090200 | 39524350 | 22850 | 22900 | 22900 | 22850 | 183 |
| 593 | 20230811 | 090100 | 35342500 | 22900 | 22950 | 22950 | 22900 | 19 |
| 594 | 20230811 | 090000 | 34907350 | 22950 | 22800 | 22950 | 22800 | 1531 |