31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 185100 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 1401 |
| 3 | 20230809 | 185000 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 4 | 20230809 | 184900 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 5 | 20230809 | 184800 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 6 | 20230809 | 184700 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 7 | 20230809 | 184600 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 8 | 20230809 | 184500 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 9 | 20230809 | 184400 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 10 | 20230809 | 184300 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 11 | 20230809 | 184200 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 12 | 20230809 | 184100 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 13 | 20230809 | 184000 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 14 | 20230809 | 183900 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 15 | 20230809 | 183800 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 16 | 20230809 | 183700 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 17 | 20230809 | 183600 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 18 | 20230809 | 183500 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 19 | 20230809 | 183400 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 20 | 20230809 | 183300 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 21 | 20230809 | 183200 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 22 | 20230809 | 183100 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 23 | 20230809 | 183000 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 24 | 20230809 | 182900 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 25 | 20230809 | 182800 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 26 | 20230809 | 182700 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 27 | 20230809 | 182600 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 28 | 20230809 | 182500 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 29 | 20230809 | 182400 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 30 | 20230809 | 182300 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 31 | 20230809 | 182200 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 32 | 20230809 | 182100 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 1401 |
| 33 | 20230809 | 182000 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 34 | 20230809 | 181900 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 35 | 20230809 | 181800 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 36 | 20230809 | 181700 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 37 | 20230809 | 181600 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 38 | 20230809 | 181500 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 39 | 20230809 | 181400 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 40 | 20230809 | 181300 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 41 | 20230809 | 181200 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 42 | 20230809 | 181100 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 43 | 20230809 | 181000 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 44 | 20230809 | 180900 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 45 | 20230809 | 180800 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 46 | 20230809 | 180700 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 47 | 20230809 | 180600 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 48 | 20230809 | 180500 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 49 | 20230809 | 180400 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 50 | 20230809 | 180300 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 51 | 20230809 | 180200 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 52 | 20230809 | 180100 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 53 | 20230809 | 180000 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 54 | 20230809 | 175900 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 55 | 20230809 | 175800 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 56 | 20230809 | 175700 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 57 | 20230809 | 175600 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 58 | 20230809 | 175500 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 59 | 20230809 | 175400 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 60 | 20230809 | 175300 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 61 | 20230809 | 175200 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 62 | 20230809 | 175100 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 1401 |
| 63 | 20230809 | 175000 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 64 | 20230809 | 174900 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 65 | 20230809 | 174800 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 66 | 20230809 | 174700 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 67 | 20230809 | 174600 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 68 | 20230809 | 174500 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 69 | 20230809 | 174400 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 70 | 20230809 | 174300 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 71 | 20230809 | 174200 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 72 | 20230809 | 174100 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 73 | 20230809 | 174000 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 74 | 20230809 | 173900 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 75 | 20230809 | 173800 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 76 | 20230809 | 173700 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 77 | 20230809 | 173600 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 78 | 20230809 | 173500 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 79 | 20230809 | 173400 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 80 | 20230809 | 173300 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 81 | 20230809 | 173200 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 82 | 20230809 | 173100 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 83 | 20230809 | 173000 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 84 | 20230809 | 172900 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 85 | 20230809 | 172800 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 86 | 20230809 | 172700 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 87 | 20230809 | 172600 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 88 | 20230809 | 172500 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 89 | 20230809 | 172400 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 90 | 20230809 | 172300 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 91 | 20230809 | 172200 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 92 | 20230809 | 172100 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 1401 |
| 93 | 20230809 | 172000 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 94 | 20230809 | 171900 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 95 | 20230809 | 171800 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 96 | 20230809 | 171700 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 97 | 20230809 | 171600 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 98 | 20230809 | 171500 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 99 | 20230809 | 171400 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 100 | 20230809 | 171300 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 101 | 20230809 | 171200 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 102 | 20230809 | 171100 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 103 | 20230809 | 171000 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 104 | 20230809 | 170900 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 105 | 20230809 | 170800 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 106 | 20230809 | 170700 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 107 | 20230809 | 170600 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 108 | 20230809 | 170500 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 109 | 20230809 | 170400 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 110 | 20230809 | 170300 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 111 | 20230809 | 170200 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 112 | 20230809 | 170100 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 113 | 20230809 | 170000 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 114 | 20230809 | 165900 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 115 | 20230809 | 165800 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 116 | 20230809 | 165700 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 117 | 20230809 | 165600 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 118 | 20230809 | 165500 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 119 | 20230809 | 165400 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 120 | 20230809 | 165300 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 121 | 20230809 | 165200 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 122 | 20230809 | 165100 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 1401 |
| 123 | 20230809 | 165000 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 124 | 20230809 | 164900 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 125 | 20230809 | 164800 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 126 | 20230809 | 164700 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 127 | 20230809 | 164600 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 128 | 20230809 | 164500 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 129 | 20230809 | 164400 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 130 | 20230809 | 164300 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 131 | 20230809 | 164200 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 132 | 20230809 | 164100 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 133 | 20230809 | 164000 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 134 | 20230809 | 163900 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 135 | 20230809 | 163800 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 136 | 20230809 | 163700 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 137 | 20230809 | 163600 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 138 | 20230809 | 163500 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 139 | 20230809 | 163400 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 140 | 20230809 | 163300 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 141 | 20230809 | 163200 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 142 | 20230809 | 163100 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 143 | 20230809 | 163000 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 144 | 20230809 | 162900 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 145 | 20230809 | 162800 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 146 | 20230809 | 162700 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 147 | 20230809 | 162600 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 148 | 20230809 | 162500 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 149 | 20230809 | 162400 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 150 | 20230809 | 162300 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 151 | 20230809 | 162200 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 152 | 20230809 | 162100 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 1401 |
| 153 | 20230809 | 162000 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 154 | 20230809 | 161900 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 155 | 20230809 | 161800 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 156 | 20230809 | 161700 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 157 | 20230809 | 161600 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 158 | 20230809 | 161500 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 159 | 20230809 | 161400 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 160 | 20230809 | 161300 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 161 | 20230809 | 161200 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 162 | 20230809 | 161100 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 163 | 20230809 | 161000 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 164 | 20230809 | 160900 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 165 | 20230809 | 160800 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 166 | 20230809 | 160700 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 167 | 20230809 | 160600 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 168 | 20230809 | 160500 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 169 | 20230809 | 160400 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 170 | 20230809 | 160300 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 171 | 20230809 | 160200 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 172 | 20230809 | 160100 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 173 | 20230809 | 160000 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 174 | 20230809 | 155900 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 175 | 20230809 | 155800 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 176 | 20230809 | 155700 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 177 | 20230809 | 155600 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 178 | 20230809 | 155500 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 179 | 20230809 | 155400 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 180 | 20230809 | 155300 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 181 | 20230809 | 155200 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 182 | 20230809 | 155100 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 1401 |
| 183 | 20230809 | 155000 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 184 | 20230809 | 154900 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 185 | 20230809 | 154800 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 186 | 20230809 | 154700 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 187 | 20230809 | 154600 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 188 | 20230809 | 154500 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 189 | 20230809 | 154400 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 190 | 20230809 | 154300 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 191 | 20230809 | 154200 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 192 | 20230809 | 154100 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 193 | 20230809 | 154000 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 194 | 20230809 | 153900 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 195 | 20230809 | 153800 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 196 | 20230809 | 153700 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 197 | 20230809 | 153600 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 198 | 20230809 | 153500 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 199 | 20230809 | 153400 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 200 | 20230809 | 153300 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 201 | 20230809 | 153200 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 202 | 20230809 | 153100 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 203 | 20230809 | 153000 | 3067310150 | 23150 | 23150 | 23150 | 23150 | 1401 |
| 204 | 20230809 | 152900 | 3034877000 | 23100 | 23100 | 23100 | 23100 | 0 |
| 205 | 20230809 | 152800 | 3034877000 | 23100 | 23100 | 23100 | 23100 | 0 |
| 206 | 20230809 | 152700 | 3034877000 | 23100 | 23100 | 23100 | 23100 | 0 |
| 207 | 20230809 | 152600 | 3034877000 | 23100 | 23100 | 23100 | 23100 | 0 |
| 208 | 20230809 | 152500 | 3034877000 | 23100 | 23100 | 23100 | 23100 | 0 |
| 209 | 20230809 | 152400 | 3034877000 | 23100 | 23100 | 23100 | 23100 | 0 |
| 210 | 20230809 | 152300 | 3034877000 | 23100 | 23100 | 23100 | 23100 | 0 |
| 211 | 20230809 | 152200 | 3034877000 | 23100 | 23100 | 23100 | 23100 | 0 |
| 212 | 20230809 | 152100 | 3034877000 | 23100 | 23100 | 23100 | 23100 | 0 |
| 213 | 20230809 | 152000 | 3034877000 | 23100 | 23100 | 23100 | 23100 | 0 |
| 214 | 20230809 | 151900 | 3034877000 | 23100 | 23100 | 23100 | 23050 | 62 |
| 215 | 20230809 | 151800 | 3033446250 | 23100 | 23050 | 23100 | 23000 | 107 |
| 216 | 20230809 | 151700 | 3030977950 | 23000 | 23050 | 23050 | 23000 | 306 |
| 217 | 20230809 | 151600 | 3023935950 | 23000 | 23050 | 23050 | 23000 | 245 |
| 218 | 20230809 | 151500 | 3018295150 | 23050 | 23000 | 23050 | 23000 | 139 |
| 219 | 20230809 | 151400 | 3015095400 | 23000 | 23050 | 23050 | 23000 | 277 |
| 220 | 20230809 | 151300 | 3008721700 | 23000 | 23000 | 23050 | 23000 | 880 |
| 221 | 20230809 | 151200 | 2988444750 | 23050 | 23000 | 23050 | 23000 | 176 |
| 222 | 20230809 | 151100 | 2984390700 | 23050 | 23000 | 23050 | 23000 | 744 |
| 223 | 20230809 | 151000 | 2967277300 | 23000 | 23050 | 23050 | 23000 | 125 |
| 224 | 20230809 | 150900 | 2964401750 | 23000 | 23000 | 23050 | 23000 | 88 |
| 225 | 20230809 | 150800 | 2962377500 | 23000 | 23050 | 23100 | 23000 | 402 |
| 226 | 20230809 | 150700 | 2953112450 | 23050 | 23100 | 23100 | 23050 | 200 |
| 227 | 20230809 | 150600 | 2948502300 | 23100 | 23100 | 23100 | 23050 | 34 |
| 228 | 20230809 | 150500 | 2947717950 | 23050 | 23100 | 23100 | 23050 | 246 |
| 229 | 20230809 | 150400 | 2942047500 | 23050 | 23100 | 23100 | 23000 | 381 |
| 230 | 20230809 | 150300 | 2933271000 | 23050 | 23100 | 23100 | 23050 | 129 |
| 231 | 20230809 | 150200 | 2930292100 | 23050 | 23050 | 23100 | 23000 | 411 |
| 232 | 20230809 | 150100 | 2920817400 | 23100 | 23050 | 23100 | 23050 | 134 |
| 233 | 20230809 | 150000 | 2917728650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 234 | 20230809 | 145900 | 2917728650 | 23150 | 23150 | 23150 | 23100 | 262 |
| 235 | 20230809 | 145800 | 2911674550 | 23150 | 23150 | 23150 | 23100 | 663 |
| 236 | 20230809 | 145700 | 2896332050 | 23150 | 23100 | 23150 | 23100 | 1194 |
| 237 | 20230809 | 145600 | 2868744150 | 23100 | 23100 | 23100 | 23050 | 325 |
| 238 | 20230809 | 145500 | 2861251250 | 23100 | 23050 | 23100 | 23050 | 182 |
| 239 | 20230809 | 145400 | 2857053900 | 23100 | 23100 | 23100 | 23050 | 49 |
| 240 | 20230809 | 145300 | 2855922050 | 23100 | 23050 | 23100 | 23050 | 432 |
| 241 | 20230809 | 145200 | 2845963000 | 23100 | 23050 | 23100 | 23050 | 163 |
| 242 | 20230809 | 145100 | 2842203550 | 23100 | 23100 | 23100 | 23050 | 34 |
| 243 | 20230809 | 145000 | 2841418400 | 23100 | 23000 | 23100 | 23000 | 429 |
| 244 | 20230809 | 144900 | 2831539850 | 23050 | 23000 | 23050 | 23000 | 175 |
| 245 | 20230809 | 144800 | 2827513050 | 23050 | 23050 | 23050 | 23050 | 72 |
| 246 | 20230809 | 144700 | 2825853450 | 23050 | 23050 | 23050 | 23050 | 35 |
| 247 | 20230809 | 144600 | 2825046700 | 23050 | 23100 | 23100 | 23050 | 168 |
| 248 | 20230809 | 144500 | 2821171900 | 23000 | 23050 | 23100 | 23000 | 279 |
| 249 | 20230809 | 144400 | 2814745500 | 23050 | 23000 | 23050 | 23000 | 163 |
| 250 | 20230809 | 144300 | 2810989150 | 23000 | 23050 | 23050 | 23000 | 251 |
| 251 | 20230809 | 144200 | 2805214200 | 23000 | 23050 | 23050 | 23000 | 178 |
| 252 | 20230809 | 144100 | 2801118050 | 23050 | 23050 | 23050 | 23000 | 54 |
| 253 | 20230809 | 144000 | 2799873400 | 23050 | 23050 | 23050 | 23000 | 268 |
| 254 | 20230809 | 143900 | 2793707750 | 23050 | 23050 | 23050 | 23000 | 179 |
| 255 | 20230809 | 143800 | 2789587700 | 23000 | 23050 | 23050 | 23000 | 42 |
| 256 | 20230809 | 143700 | 2788620350 | 23050 | 23050 | 23050 | 23000 | 603 |
| 257 | 20230809 | 143600 | 2774749900 | 23050 | 23000 | 23050 | 23000 | 172 |
| 258 | 20230809 | 143500 | 2770791900 | 23050 | 23050 | 23050 | 23000 | 256 |
| 259 | 20230809 | 143400 | 2764891150 | 23050 | 23100 | 23100 | 23050 | 371 |
| 260 | 20230809 | 143300 | 2756335200 | 23100 | 23050 | 23100 | 23000 | 602 |
| 261 | 20230809 | 143200 | 2742464600 | 23100 | 23100 | 23100 | 23100 | 57 |
| 262 | 20230809 | 143100 | 2741147900 | 23100 | 23050 | 23100 | 23050 | 290 |
| 263 | 20230809 | 143000 | 2734461100 | 23050 | 23050 | 23050 | 23000 | 198 |
| 264 | 20230809 | 142900 | 2729904300 | 23050 | 23000 | 23050 | 22950 | 214 |
| 265 | 20230809 | 142800 | 2724981200 | 23000 | 23000 | 23000 | 23000 | 383 |
| 266 | 20230809 | 142700 | 2716172200 | 23000 | 23050 | 23050 | 23000 | 137 |
| 267 | 20230809 | 142600 | 2713020300 | 22950 | 23000 | 23000 | 22950 | 356 |
| 268 | 20230809 | 142500 | 2704846250 | 23000 | 23000 | 23000 | 23000 | 329 |
| 269 | 20230809 | 142400 | 2697279250 | 23000 | 23050 | 23050 | 23000 | 81 |
| 270 | 20230809 | 142300 | 2695415950 | 23050 | 23000 | 23050 | 23000 | 215 |
| 271 | 20230809 | 142200 | 2690470050 | 23000 | 23000 | 23000 | 23000 | 80 |
| 272 | 20230809 | 142100 | 2688630050 | 23050 | 23000 | 23050 | 23000 | 122 |
| 273 | 20230809 | 142000 | 2685823550 | 23050 | 23000 | 23050 | 23000 | 52 |
| 274 | 20230809 | 141900 | 2684626500 | 23000 | 22950 | 23000 | 22950 | 456 |
| 275 | 20230809 | 141800 | 2674149750 | 23000 | 23050 | 23050 | 23000 | 100 |
| 276 | 20230809 | 141700 | 2671847500 | 23000 | 23050 | 23050 | 23000 | 221 |
| 277 | 20230809 | 141600 | 2666763150 | 23050 | 23050 | 23050 | 23050 | 45 |
| 278 | 20230809 | 141500 | 2665725900 | 23050 | 23000 | 23100 | 23000 | 382 |
| 279 | 20230809 | 141400 | 2656934800 | 23050 | 23050 | 23100 | 23050 | 64 |
| 280 | 20230809 | 141300 | 2655458200 | 23050 | 23050 | 23050 | 23050 | 134 |
| 281 | 20230809 | 141200 | 2652369500 | 23050 | 23050 | 23050 | 23050 | 181 |
| 282 | 20230809 | 141100 | 2648197450 | 23050 | 23100 | 23100 | 23050 | 221 |
| 283 | 20230809 | 141000 | 2643100550 | 23100 | 23050 | 23100 | 23000 | 2218 |
| 284 | 20230809 | 140900 | 2591975600 | 23000 | 23050 | 23050 | 23000 | 347 |
| 285 | 20230809 | 140800 | 2583991800 | 23050 | 23050 | 23050 | 23000 | 153 |
| 286 | 20230809 | 140700 | 2580470600 | 23050 | 23000 | 23050 | 23000 | 181 |
| 287 | 20230809 | 140600 | 2576306600 | 23000 | 22950 | 23000 | 22950 | 473 |
| 288 | 20230809 | 140500 | 2565441250 | 22900 | 22900 | 22950 | 22900 | 241 |
| 289 | 20230809 | 140400 | 2559921300 | 22900 | 22900 | 22950 | 22900 | 102 |
| 290 | 20230809 | 140300 | 2557583200 | 22900 | 22900 | 22900 | 22900 | 221 |
| 291 | 20230809 | 140200 | 2552522300 | 22900 | 22900 | 22900 | 22900 | 231 |
| 292 | 20230809 | 140100 | 2547232400 | 22900 | 22900 | 22900 | 22900 | 22 |
| 293 | 20230809 | 140000 | 2546728600 | 22950 | 22950 | 22950 | 22950 | 173 |
| 294 | 20230809 | 135900 | 2542758250 | 22950 | 22950 | 22950 | 22950 | 305 |
| 295 | 20230809 | 135800 | 2535758500 | 23000 | 23000 | 23000 | 23000 | 27 |
| 296 | 20230809 | 135700 | 2535137500 | 23000 | 22950 | 23000 | 22950 | 334 |
| 297 | 20230809 | 135600 | 2527470700 | 23000 | 22950 | 23000 | 22950 | 365 |
| 298 | 20230809 | 135500 | 2519093900 | 22950 | 22900 | 22950 | 22900 | 4 |
| 299 | 20230809 | 135400 | 2519002250 | 22900 | 22850 | 22900 | 22850 | 471 |
| 300 | 20230809 | 135300 | 2508230250 | 22900 | 22850 | 22900 | 22850 | 290 |
| 301 | 20230809 | 135200 | 2501596250 | 22900 | 22950 | 22950 | 22900 | 189 |
| 302 | 20230809 | 135100 | 2497268050 | 22900 | 22900 | 22900 | 22900 | 341 |
| 303 | 20230809 | 135000 | 2489459150 | 22900 | 22900 | 22900 | 22900 | 1 |
| 304 | 20230809 | 134900 | 2489436250 | 22850 | 22950 | 22950 | 22850 | 2346 |
| 305 | 20230809 | 134800 | 2435705300 | 22950 | 22950 | 22950 | 22950 | 223 |
| 306 | 20230809 | 134700 | 2430587450 | 22950 | 22950 | 22950 | 22950 | 56 |
| 307 | 20230809 | 134600 | 2429302250 | 23000 | 22950 | 23000 | 22950 | 182 |
| 308 | 20230809 | 134500 | 2425124300 | 23000 | 22950 | 23000 | 22950 | 65 |
| 309 | 20230809 | 134400 | 2423632250 | 22900 | 22950 | 22950 | 22900 | 264 |
| 310 | 20230809 | 134300 | 2417584600 | 22900 | 22950 | 22950 | 22900 | 314 |
| 311 | 20230809 | 134200 | 2410386750 | 22900 | 22900 | 22900 | 22900 | 14 |
| 312 | 20230809 | 134100 | 2410066150 | 22900 | 22950 | 22950 | 22900 | 267 |
| 313 | 20230809 | 134000 | 2403950350 | 22950 | 22900 | 22950 | 22900 | 140 |
| 314 | 20230809 | 133900 | 2400744300 | 22900 | 22850 | 22900 | 22850 | 630 |
| 315 | 20230809 | 133800 | 2386320300 | 22850 | 22900 | 22900 | 22850 | 263 |
| 316 | 20230809 | 133700 | 2380308850 | 22900 | 22900 | 22900 | 22900 | 168 |
| 317 | 20230809 | 133600 | 2376461650 | 22950 | 22900 | 22950 | 22900 | 2 |
| 318 | 20230809 | 133500 | 2376415800 | 22900 | 22900 | 22900 | 22900 | 229 |
| 319 | 20230809 | 133400 | 2371171700 | 22900 | 22900 | 22900 | 22900 | 242 |
| 320 | 20230809 | 133300 | 2365629900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 321 | 20230809 | 133200 | 2365629900 | 22900 | 22900 | 22900 | 22900 | 280 |
| 322 | 20230809 | 133100 | 2359217900 | 22950 | 22950 | 22950 | 22900 | 120 |
| 323 | 20230809 | 133000 | 2356469800 | 22900 | 22900 | 22900 | 22900 | 65 |
| 324 | 20230809 | 132900 | 2354981300 | 22900 | 22900 | 22900 | 22900 | 224 |
| 325 | 20230809 | 132800 | 2349851700 | 22950 | 22900 | 22950 | 22900 | 192 |
| 326 | 20230809 | 132700 | 2345454850 | 22950 | 22950 | 22950 | 22950 | 4 |
| 327 | 20230809 | 132600 | 2345363050 | 22900 | 22900 | 22900 | 22900 | 363 |
| 328 | 20230809 | 132500 | 2337050350 | 22950 | 22850 | 22950 | 22850 | 417 |
| 329 | 20230809 | 132400 | 2327506450 | 22900 | 22900 | 22900 | 22900 | 67 |
| 330 | 20230809 | 132300 | 2325972150 | 22900 | 22900 | 22900 | 22900 | 90 |
| 331 | 20230809 | 132200 | 2323911150 | 22900 | 22900 | 22900 | 22900 | 438 |
| 332 | 20230809 | 132100 | 2313880950 | 22900 | 22850 | 22900 | 22850 | 151 |
| 333 | 20230809 | 132000 | 2310430550 | 22900 | 22900 | 22900 | 22900 | 35 |
| 334 | 20230809 | 131900 | 2309629050 | 22950 | 22850 | 22950 | 22850 | 110 |
| 335 | 20230809 | 131800 | 2307111250 | 22900 | 22850 | 22900 | 22850 | 272 |
| 336 | 20230809 | 131700 | 2300885250 | 22900 | 22900 | 22900 | 22900 | 110 |
| 337 | 20230809 | 131600 | 2298366250 | 22900 | 22900 | 22900 | 22900 | 257 |
| 338 | 20230809 | 131500 | 2292480950 | 22900 | 22900 | 22900 | 22900 | 143 |
| 339 | 20230809 | 131400 | 2289206250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 340 | 20230809 | 131300 | 2289206250 | 22900 | 22950 | 22950 | 22900 | 288 |
| 341 | 20230809 | 131200 | 2282609550 | 22900 | 22900 | 22900 | 22900 | 110 |
| 342 | 20230809 | 131100 | 2280090550 | 22950 | 22900 | 22950 | 22900 | 398 |
| 343 | 20230809 | 131000 | 2270968950 | 22900 | 22900 | 22900 | 22900 | 724 |
| 344 | 20230809 | 130900 | 2254389350 | 22900 | 22900 | 22900 | 22900 | 164 |
| 345 | 20230809 | 130800 | 2250633750 | 22900 | 22900 | 22900 | 22900 | 0 |
| 346 | 20230809 | 130700 | 2250633750 | 22900 | 22950 | 22950 | 22900 | 282 |
| 347 | 20230809 | 130600 | 2244175800 | 22950 | 22900 | 22950 | 22850 | 530 |
| 348 | 20230809 | 130500 | 2232046400 | 22900 | 22900 | 22900 | 22900 | 1 |
| 349 | 20230809 | 130400 | 2232023500 | 22850 | 22900 | 22900 | 22850 | 229 |
| 350 | 20230809 | 130300 | 2226790550 | 22900 | 22900 | 22900 | 22900 | 215 |
| 351 | 20230809 | 130200 | 2221867050 | 22850 | 22850 | 22850 | 22850 | 391 |
| 352 | 20230809 | 130100 | 2212932700 | 22900 | 22900 | 22900 | 22900 | 212 |
| 353 | 20230809 | 130000 | 2208077900 | 22900 | 22900 | 22900 | 22900 | 200 |
| 354 | 20230809 | 125900 | 2203497900 | 22900 | 22900 | 22900 | 22900 | 12 |
| 355 | 20230809 | 125800 | 2203223100 | 22850 | 22900 | 22900 | 22850 | 278 |
| 356 | 20230809 | 125700 | 2196859350 | 22950 | 22900 | 22950 | 22900 | 142 |
| 357 | 20230809 | 125600 | 2193607500 | 22900 | 22900 | 22900 | 22900 | 0 |
| 358 | 20230809 | 125500 | 2193607500 | 22900 | 22850 | 22900 | 22850 | 274 |
| 359 | 20230809 | 125400 | 2187344000 | 22900 | 22850 | 22900 | 22850 | 173 |
| 360 | 20230809 | 125300 | 2183390700 | 22850 | 22900 | 22900 | 22850 | 1000 |
| 361 | 20230809 | 125200 | 2160492750 | 22900 | 22900 | 22900 | 22900 | 1455 |
| 362 | 20230809 | 125100 | 2127173250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 363 | 20230809 | 125000 | 2127173250 | 22900 | 22900 | 22950 | 22900 | 159 |
| 364 | 20230809 | 124900 | 2123532100 | 22900 | 22900 | 22900 | 22900 | 266 |
| 365 | 20230809 | 124800 | 2117440700 | 22950 | 22950 | 22950 | 22950 | 305 |
| 366 | 20230809 | 124700 | 2110440950 | 22900 | 22950 | 22950 | 22900 | 446 |
| 367 | 20230809 | 124600 | 2100211350 | 22950 | 22950 | 22950 | 22950 | 72 |
| 368 | 20230809 | 124500 | 2098558950 | 22900 | 22950 | 22950 | 22900 | 278 |
| 369 | 20230809 | 124400 | 2092189900 | 22900 | 22950 | 22950 | 22900 | 548 |
| 370 | 20230809 | 124300 | 2079619950 | 22950 | 22950 | 22950 | 22950 | 168 |
| 371 | 20230809 | 124200 | 2075764350 | 22900 | 22950 | 22950 | 22900 | 265 |
| 372 | 20230809 | 124100 | 2069693850 | 22950 | 22950 | 22950 | 22950 | 49 |
| 373 | 20230809 | 124000 | 2068569300 | 23000 | 22950 | 23000 | 22950 | 63 |
| 374 | 20230809 | 123900 | 2067123150 | 22900 | 22950 | 23000 | 22900 | 250 |
| 375 | 20230809 | 123800 | 2061396800 | 22950 | 22950 | 22950 | 22900 | 445 |
| 376 | 20230809 | 123700 | 2051190750 | 22950 | 22900 | 22950 | 22900 | 213 |
| 377 | 20230809 | 123600 | 2046305550 | 22950 | 22950 | 22950 | 22950 | 2 |
| 378 | 20230809 | 123500 | 2046259650 | 22950 | 22950 | 22950 | 22900 | 253 |
| 379 | 20230809 | 123400 | 2040462100 | 22950 | 22900 | 22950 | 22900 | 227 |
| 380 | 20230809 | 123300 | 2035257550 | 22950 | 22950 | 23000 | 22950 | 117 |
| 381 | 20230809 | 123200 | 2032572350 | 22950 | 22900 | 22950 | 22900 | 184 |
| 382 | 20230809 | 123100 | 2028358400 | 22900 | 22900 | 22900 | 22850 | 221 |
| 383 | 20230809 | 123000 | 2023307200 | 22900 | 22900 | 22950 | 22900 | 377 |
| 384 | 20230809 | 122900 | 2014673850 | 22900 | 22900 | 22900 | 22900 | 158 |
| 385 | 20230809 | 122800 | 2011055650 | 22950 | 22950 | 22950 | 22950 | 10 |
| 386 | 20230809 | 122700 | 2010826150 | 22950 | 22950 | 22950 | 22900 | 226 |
| 387 | 20230809 | 122600 | 2005650650 | 22900 | 22900 | 22900 | 22900 | 379 |
| 388 | 20230809 | 122500 | 1996971550 | 22900 | 22900 | 22900 | 22900 | 10 |
| 389 | 20230809 | 122400 | 1996742550 | 22900 | 22900 | 22950 | 22900 | 430 |
| 390 | 20230809 | 122300 | 1986895400 | 22900 | 22900 | 22950 | 22900 | 284 |
| 391 | 20230809 | 122200 | 1980385400 | 22900 | 22900 | 22900 | 22900 | 275 |
| 392 | 20230809 | 122100 | 1974087900 | 22950 | 22900 | 22950 | 22900 | 250 |
| 393 | 20230809 | 122000 | 1968362600 | 22950 | 22950 | 22950 | 22900 | 107 |
| 394 | 20230809 | 121900 | 1965909750 | 22900 | 22950 | 22950 | 22900 | 160 |
| 395 | 20230809 | 121800 | 1962245050 | 22950 | 22950 | 22950 | 22950 | 43 |
| 396 | 20230809 | 121700 | 1961258200 | 22950 | 22950 | 22950 | 22950 | 55 |
| 397 | 20230809 | 121600 | 1959995950 | 22950 | 22950 | 22950 | 22900 | 318 |
| 398 | 20230809 | 121500 | 1952706050 | 22950 | 22950 | 22950 | 22900 | 240 |
| 399 | 20230809 | 121400 | 1947198100 | 22950 | 22950 | 23000 | 22950 | 282 |
| 400 | 20230809 | 121300 | 1940726050 | 23000 | 23000 | 23000 | 22950 | 384 |
| 401 | 20230809 | 121200 | 1931902300 | 22950 | 23000 | 23000 | 22950 | 60 |
| 402 | 20230809 | 121100 | 1930525100 | 22950 | 23000 | 23000 | 22950 | 232 |
| 403 | 20230809 | 121000 | 1925200500 | 22950 | 23000 | 23000 | 22950 | 183 |
| 404 | 20230809 | 120900 | 1921000200 | 23000 | 23000 | 23000 | 23000 | 3 |
| 405 | 20230809 | 120800 | 1920931200 | 22950 | 22950 | 23000 | 22950 | 437 |
| 406 | 20230809 | 120700 | 1910901850 | 22950 | 23000 | 23000 | 22950 | 280 |
| 407 | 20230809 | 120600 | 1904473650 | 23000 | 22950 | 23000 | 22950 | 79 |
| 408 | 20230809 | 120500 | 1902659450 | 22950 | 22950 | 22950 | 22950 | 221 |
| 409 | 20230809 | 120400 | 1897587500 | 23000 | 23000 | 23000 | 22950 | 144 |
| 410 | 20230809 | 120300 | 1894282300 | 23000 | 23000 | 23000 | 23000 | 120 |
| 411 | 20230809 | 120200 | 1891522300 | 23000 | 23000 | 23000 | 23000 | 248 |
| 412 | 20230809 | 120100 | 1885818300 | 23000 | 23000 | 23000 | 22950 | 352 |
| 413 | 20230809 | 120000 | 1877728950 | 23000 | 23000 | 23000 | 23000 | 14 |
| 414 | 20230809 | 115900 | 1877406950 | 23000 | 23000 | 23000 | 22950 | 103 |
| 415 | 20230809 | 115800 | 1875040750 | 23050 | 22950 | 23050 | 22950 | 123 |
| 416 | 20230809 | 115700 | 1872217600 | 22950 | 23050 | 23050 | 22950 | 59 |
| 417 | 20230809 | 115600 | 1870863250 | 22950 | 23000 | 23050 | 22950 | 167 |
| 418 | 20230809 | 115500 | 1867014650 | 23000 | 22950 | 23050 | 22950 | 386 |
| 419 | 20230809 | 115400 | 1858143450 | 23000 | 23000 | 23000 | 23000 | 18 |
| 420 | 20230809 | 115300 | 1857729450 | 23000 | 23000 | 23000 | 22950 | 321 |
| 421 | 20230809 | 115200 | 1850360400 | 23000 | 23000 | 23000 | 23000 | 33 |
| 422 | 20230809 | 115100 | 1849601400 | 23000 | 23100 | 23100 | 23000 | 41 |
| 423 | 20230809 | 115000 | 1848658000 | 23000 | 23000 | 23000 | 23000 | 347 |
| 424 | 20230809 | 114900 | 1840677000 | 23050 | 23050 | 23050 | 23050 | 3 |
| 425 | 20230809 | 114800 | 1840607850 | 23000 | 23050 | 23050 | 23000 | 212 |
| 426 | 20230809 | 114700 | 1835728950 | 23050 | 23000 | 23050 | 23000 | 139 |
| 427 | 20230809 | 114600 | 1832531850 | 23000 | 23050 | 23050 | 23000 | 111 |
| 428 | 20230809 | 114500 | 1829977550 | 23050 | 23000 | 23050 | 23000 | 441 |
| 429 | 20230809 | 114400 | 1819821500 | 23000 | 23000 | 23000 | 22950 | 63 |
| 430 | 20230809 | 114300 | 1818375300 | 22950 | 22950 | 23000 | 22950 | 272 |
| 431 | 20230809 | 114200 | 1812132200 | 22950 | 23000 | 23000 | 22950 | 215 |
| 432 | 20230809 | 114100 | 1807197700 | 23000 | 23000 | 23000 | 23000 | 5 |
| 433 | 20230809 | 114000 | 1807082700 | 23000 | 23000 | 23000 | 22950 | 245 |
| 434 | 20230809 | 113900 | 1801458850 | 22950 | 23000 | 23000 | 22950 | 303 |
| 435 | 20230809 | 113800 | 1794504350 | 22950 | 22950 | 22950 | 22900 | 185 |
| 436 | 20230809 | 113700 | 1790259350 | 22950 | 23000 | 23000 | 22900 | 183 |
| 437 | 20230809 | 113600 | 1786058550 | 22900 | 22900 | 22900 | 22900 | 133 |
| 438 | 20230809 | 113500 | 1783012850 | 23000 | 22950 | 23000 | 22900 | 173 |
| 439 | 20230809 | 113400 | 1779044800 | 22950 | 22950 | 23000 | 22950 | 75 |
| 440 | 20230809 | 113300 | 1777323400 | 22950 | 22950 | 23050 | 22950 | 491 |
| 441 | 20230809 | 113200 | 1766052850 | 23000 | 23050 | 23050 | 23000 | 2998 |
| 442 | 20230809 | 113100 | 1697098050 | 23050 | 23050 | 23050 | 23050 | 104 |
| 443 | 20230809 | 113000 | 1694700850 | 23050 | 23050 | 23050 | 23000 | 125 |
| 444 | 20230809 | 112900 | 1691819650 | 23100 | 23100 | 23100 | 23100 | 3 |
| 445 | 20230809 | 112800 | 1691750350 | 23100 | 23050 | 23100 | 23050 | 285 |
| 446 | 20230809 | 112700 | 1685180950 | 23050 | 23050 | 23050 | 23050 | 105 |
| 447 | 20230809 | 112600 | 1682760700 | 23050 | 23050 | 23100 | 23050 | 1268 |
| 448 | 20230809 | 112500 | 1653533150 | 23050 | 23100 | 23100 | 23050 | 656 |
| 449 | 20230809 | 112400 | 1638411900 | 23050 | 23100 | 23100 | 23050 | 184 |
| 450 | 20230809 | 112300 | 1634170000 | 23100 | 23100 | 23100 | 23100 | 79 |
| 451 | 20230809 | 112200 | 1632345100 | 23050 | 23050 | 23100 | 23050 | 280 |
| 452 | 20230809 | 112100 | 1625890800 | 23050 | 23100 | 23100 | 23050 | 256 |
| 453 | 20230809 | 112000 | 1619980050 | 23100 | 23150 | 23150 | 23100 | 175 |
| 454 | 20230809 | 111900 | 1615937400 | 23100 | 23200 | 23200 | 23100 | 25 |
| 455 | 20230809 | 111800 | 1615359450 | 23150 | 23150 | 23150 | 23150 | 0 |
| 456 | 20230809 | 111700 | 1615359450 | 23150 | 23100 | 23150 | 23100 | 146 |
| 457 | 20230809 | 111600 | 1611986700 | 23100 | 23100 | 23100 | 23050 | 209 |
| 458 | 20230809 | 111500 | 1607161600 | 23050 | 23100 | 23100 | 23050 | 236 |
| 459 | 20230809 | 111400 | 1601721200 | 23100 | 23150 | 23150 | 23050 | 457 |
| 460 | 20230809 | 111300 | 1591169850 | 23100 | 23200 | 23200 | 23100 | 202 |
| 461 | 20230809 | 111200 | 1586492850 | 23200 | 23200 | 23250 | 23150 | 260 |
| 462 | 20230809 | 111100 | 1580470750 | 23250 | 23250 | 23250 | 23150 | 144 |
| 463 | 20230809 | 111000 | 1577136650 | 23250 | 23150 | 23250 | 23150 | 83 |
| 464 | 20230809 | 110900 | 1575212400 | 23100 | 23150 | 23150 | 23100 | 307 |
| 465 | 20230809 | 110800 | 1568118750 | 23150 | 23250 | 23250 | 23150 | 104 |
| 466 | 20230809 | 110700 | 1565710850 | 23200 | 23200 | 23200 | 23200 | 1085 |
| 467 | 20230809 | 110600 | 1540538850 | 23200 | 23150 | 23200 | 23150 | 202 |
| 468 | 20230809 | 110500 | 1535862350 | 23150 | 23200 | 23200 | 23150 | 55 |
| 469 | 20230809 | 110400 | 1534588750 | 23200 | 23200 | 23200 | 23200 | 3 |
| 470 | 20230809 | 110300 | 1534519150 | 23100 | 23100 | 23150 | 23100 | 430 |
| 471 | 20230809 | 110200 | 1524585950 | 23100 | 23150 | 23150 | 23100 | 350 |
| 472 | 20230809 | 110100 | 1516494300 | 23100 | 23100 | 23100 | 23100 | 56 |
| 473 | 20230809 | 110000 | 1515200700 | 23150 | 23100 | 23150 | 23100 | 226 |
| 474 | 20230809 | 105900 | 1509979950 | 23150 | 23100 | 23150 | 23100 | 200 |
| 475 | 20230809 | 105800 | 1505359800 | 23150 | 23150 | 23150 | 23150 | 117 |
| 476 | 20230809 | 105700 | 1502651250 | 23200 | 23150 | 23200 | 23050 | 1008 |
| 477 | 20230809 | 105600 | 1479384200 | 23150 | 23100 | 23150 | 23100 | 116 |
| 478 | 20230809 | 105500 | 1476704450 | 23100 | 23100 | 23100 | 23100 | 1 |
| 479 | 20230809 | 105400 | 1476681350 | 23150 | 23100 | 23150 | 23100 | 259 |
| 480 | 20230809 | 105300 | 1470696650 | 23150 | 23150 | 23150 | 23100 | 380 |
| 481 | 20230809 | 105200 | 1461911550 | 23150 | 23100 | 23200 | 23100 | 31 |
| 482 | 20230809 | 105100 | 1461193650 | 23050 | 23150 | 23200 | 23050 | 2694 |
| 483 | 20230809 | 105000 | 1399056750 | 23050 | 23150 | 23150 | 23050 | 16 |
| 484 | 20230809 | 104900 | 1398687650 | 23150 | 23050 | 23150 | 23050 | 290 |
| 485 | 20230809 | 104800 | 1391997100 | 23100 | 23100 | 23100 | 23100 | 173 |
| 486 | 20230809 | 104700 | 1388000800 | 23100 | 23100 | 23100 | 23100 | 56 |
| 487 | 20230809 | 104600 | 1386707200 | 23050 | 23050 | 23100 | 23050 | 246 |
| 488 | 20230809 | 104500 | 1381036700 | 23050 | 23100 | 23100 | 23050 | 236 |
| 489 | 20230809 | 104400 | 1375585350 | 23150 | 23150 | 23150 | 23150 | 5 |
| 490 | 20230809 | 104300 | 1375469600 | 23150 | 23150 | 23150 | 23050 | 1119 |
| 491 | 20230809 | 104200 | 1349576350 | 23150 | 23150 | 23150 | 23050 | 101 |
| 492 | 20230809 | 104100 | 1347247800 | 23150 | 23050 | 23150 | 23050 | 642 |
| 493 | 20230809 | 104000 | 1332444950 | 23050 | 23050 | 23100 | 23050 | 197 |
| 494 | 20230809 | 103900 | 1327903950 | 23100 | 23100 | 23100 | 23100 | 4 |
| 495 | 20230809 | 103800 | 1327811550 | 23050 | 23050 | 23050 | 23050 | 1505 |
| 496 | 20230809 | 103700 | 1293121300 | 23050 | 23100 | 23100 | 23050 | 1071 |
| 497 | 20230809 | 103600 | 1268433350 | 23100 | 23100 | 23100 | 23100 | 40 |
| 498 | 20230809 | 103500 | 1267509350 | 23150 | 23150 | 23150 | 23100 | 1114 |
| 499 | 20230809 | 103400 | 1241775450 | 23100 | 23150 | 23150 | 23100 | 137 |
| 500 | 20230809 | 103300 | 1238610550 | 23100 | 23150 | 23150 | 23100 | 508 |
| 501 | 20230809 | 103200 | 1226870600 | 23150 | 23100 | 23150 | 23100 | 524 |
| 502 | 20230809 | 103100 | 1214763700 | 23100 | 23150 | 23150 | 23100 | 728 |
| 503 | 20230809 | 103000 | 1197944850 | 23150 | 23150 | 23150 | 23100 | 77 |
| 504 | 20230809 | 102900 | 1196165500 | 23150 | 23100 | 23150 | 23100 | 434 |
| 505 | 20230809 | 102800 | 1186137300 | 23150 | 23100 | 23150 | 23100 | 908 |
| 506 | 20230809 | 102700 | 1165158900 | 23150 | 23150 | 23150 | 23150 | 5 |
| 507 | 20230809 | 102600 | 1165043150 | 23150 | 23250 | 23250 | 23150 | 185 |
| 508 | 20230809 | 102500 | 1160751200 | 23200 | 23200 | 23200 | 23200 | 57 |
| 509 | 20230809 | 102400 | 1159428800 | 23100 | 23150 | 23200 | 23100 | 346 |
| 510 | 20230809 | 102300 | 1151432350 | 23150 | 23150 | 23150 | 23100 | 221 |
| 511 | 20230809 | 102200 | 1146316250 | 23150 | 23150 | 23150 | 23150 | 155 |
| 512 | 20230809 | 102100 | 1142728000 | 23150 | 23150 | 23150 | 23150 | 36 |
| 513 | 20230809 | 102000 | 1141894600 | 23150 | 23100 | 23150 | 23100 | 240 |
| 514 | 20230809 | 101900 | 1136350100 | 23100 | 23100 | 23100 | 23050 | 612 |
| 515 | 20230809 | 101800 | 1122232900 | 23100 | 23100 | 23100 | 23050 | 188 |
| 516 | 20230809 | 101700 | 1117890150 | 23100 | 23050 | 23100 | 23050 | 370 |
| 517 | 20230809 | 101600 | 1109358250 | 23100 | 23150 | 23150 | 23050 | 1699 |
| 518 | 20230809 | 101500 | 1070056750 | 23150 | 23150 | 23150 | 23150 | 135 |
| 519 | 20230809 | 101400 | 1066931500 | 23200 | 23200 | 23200 | 23200 | 1125 |
| 520 | 20230809 | 101300 | 1040831500 | 23200 | 23200 | 23200 | 23200 | 240 |
| 521 | 20230809 | 101200 | 1035263500 | 23200 | 23250 | 23250 | 23200 | 196 |
| 522 | 20230809 | 101100 | 1030715600 | 23250 | 23250 | 23250 | 23200 | 47 |
| 523 | 20230809 | 101000 | 1029622950 | 23250 | 23250 | 23250 | 23250 | 90 |
| 524 | 20230809 | 100900 | 1027530450 | 23300 | 23250 | 23300 | 23200 | 193 |
| 525 | 20230809 | 100800 | 1023046850 | 23250 | 23250 | 23250 | 23200 | 215 |
| 526 | 20230809 | 100700 | 1018057850 | 23250 | 23200 | 23250 | 23200 | 178 |
| 527 | 20230809 | 100600 | 1013921100 | 23200 | 23250 | 23250 | 23200 | 2342 |
| 528 | 20230809 | 100500 | 959469650 | 23300 | 23300 | 23300 | 23300 | 43 |
| 529 | 20230809 | 100400 | 958467750 | 23300 | 23300 | 23350 | 23300 | 81 |
| 530 | 20230809 | 100300 | 956580200 | 23300 | 23300 | 23300 | 23250 | 1956 |
| 531 | 20230809 | 100200 | 911008200 | 23350 | 23350 | 23350 | 23350 | 0 |
| 532 | 20230809 | 100100 | 911008200 | 23350 | 23400 | 23400 | 23350 | 1624 |
| 533 | 20230809 | 100000 | 873079000 | 23400 | 23400 | 23400 | 23400 | 50 |
| 534 | 20230809 | 095900 | 871909000 | 23400 | 23400 | 23400 | 23400 | 3 |
| 535 | 20230809 | 095800 | 871838800 | 23450 | 23450 | 23450 | 23450 | 2 |
| 536 | 20230809 | 095700 | 871791900 | 23350 | 23350 | 23350 | 23350 | 90 |
| 537 | 20230809 | 095600 | 869690400 | 23350 | 23400 | 23400 | 23350 | 68 |
| 538 | 20230809 | 095500 | 868100500 | 23400 | 23350 | 23400 | 23350 | 90 |
| 539 | 20230809 | 095400 | 865996500 | 23400 | 23400 | 23400 | 23400 | 8 |
| 540 | 20230809 | 095300 | 865809300 | 23400 | 23400 | 23400 | 23400 | 59 |
| 541 | 20230809 | 095200 | 864428700 | 23400 | 23400 | 23400 | 23400 | 50 |
| 542 | 20230809 | 095100 | 863258700 | 23400 | 23400 | 23400 | 23400 | 118 |
| 543 | 20230809 | 095000 | 860497500 | 23400 | 23400 | 23400 | 23400 | 2 |
| 544 | 20230809 | 094900 | 860450700 | 23350 | 23350 | 23350 | 23350 | 0 |
| 545 | 20230809 | 094800 | 860450700 | 23350 | 23400 | 23400 | 23350 | 11 |
| 546 | 20230809 | 094700 | 860193350 | 23400 | 23350 | 23400 | 23300 | 27 |
| 547 | 20230809 | 094600 | 859563400 | 23350 | 23350 | 23350 | 23350 | 69 |
| 548 | 20230809 | 094500 | 857952250 | 23300 | 23350 | 23350 | 23300 | 1428 |
| 549 | 20230809 | 094400 | 824666350 | 23350 | 23300 | 23350 | 23300 | 463 |
| 550 | 20230809 | 094300 | 813860950 | 23250 | 23250 | 23250 | 23250 | 40 |
| 551 | 20230809 | 094200 | 812930950 | 23300 | 23300 | 23300 | 23300 | 4 |
| 552 | 20230809 | 094100 | 812837750 | 23250 | 23300 | 23300 | 23250 | 58 |
| 553 | 20230809 | 094000 | 811488550 | 23300 | 23300 | 23300 | 23250 | 31 |
| 554 | 20230809 | 093900 | 810766750 | 23250 | 23250 | 23250 | 23250 | 5 |
| 555 | 20230809 | 093800 | 810650500 | 23250 | 23300 | 23300 | 23200 | 3113 |
| 556 | 20230809 | 093700 | 738256350 | 23350 | 23400 | 23400 | 23350 | 14 |
| 557 | 20230809 | 093600 | 737929200 | 23450 | 23350 | 23450 | 23350 | 55 |
| 558 | 20230809 | 093500 | 736644450 | 23450 | 23450 | 23450 | 23450 | 8 |
| 559 | 20230809 | 093400 | 736456850 | 23300 | 23300 | 23300 | 23300 | 0 |
| 560 | 20230809 | 093300 | 736456850 | 23300 | 23450 | 23450 | 23300 | 921 |
| 561 | 20230809 | 093200 | 714955700 | 23450 | 23400 | 23450 | 23400 | 333 |
| 562 | 20230809 | 093100 | 707149100 | 23400 | 23300 | 23400 | 23300 | 5099 |
| 563 | 20230809 | 093000 | 588294700 | 23250 | 23250 | 23300 | 23250 | 52 |
| 564 | 20230809 | 092900 | 587085550 | 23250 | 23250 | 23250 | 23250 | 109 |
| 565 | 20230809 | 092800 | 584551300 | 23300 | 23250 | 23300 | 23200 | 2395 |
| 566 | 20230809 | 092700 | 528958100 | 23250 | 23250 | 23250 | 23200 | 173 |
| 567 | 20230809 | 092600 | 524936800 | 23300 | 23250 | 23300 | 23200 | 286 |
| 568 | 20230809 | 092500 | 518285100 | 23250 | 23250 | 23250 | 23200 | 54 |
| 569 | 20230809 | 092400 | 517031750 | 23250 | 23350 | 23350 | 23200 | 1845 |
| 570 | 20230809 | 092300 | 474113450 | 23300 | 23350 | 23400 | 23300 | 426 |
| 571 | 20230809 | 092200 | 464170900 | 23350 | 23300 | 23350 | 23250 | 375 |
| 572 | 20230809 | 092100 | 455443050 | 23300 | 23400 | 23400 | 23250 | 515 |
| 573 | 20230809 | 092000 | 443451050 | 23400 | 23400 | 23400 | 23300 | 965 |
| 574 | 20230809 | 091900 | 420930550 | 23450 | 23500 | 23500 | 23450 | 490 |
| 575 | 20230809 | 091800 | 409433600 | 23500 | 23550 | 23600 | 23500 | 1038 |
| 576 | 20230809 | 091700 | 385026600 | 23600 | 23550 | 23600 | 23500 | 2149 |
| 577 | 20230809 | 091600 | 334505250 | 23600 | 23850 | 23850 | 23550 | 1963 |
| 578 | 20230809 | 091500 | 288088100 | 24000 | 23800 | 24000 | 23800 | 89 |
| 579 | 20230809 | 091400 | 285966900 | 24000 | 23750 | 24000 | 23750 | 160 |
| 580 | 20230809 | 091300 | 282127550 | 24000 | 23700 | 24000 | 23700 | 23 |
| 581 | 20230809 | 091200 | 281579950 | 23700 | 23900 | 23900 | 23700 | 1004 |
| 582 | 20230809 | 091100 | 257766700 | 23900 | 23900 | 23900 | 23750 | 231 |
| 583 | 20230809 | 091000 | 252250950 | 23750 | 23900 | 24000 | 23700 | 614 |
| 584 | 20230809 | 090900 | 237647800 | 23900 | 24000 | 24100 | 23800 | 751 |
| 585 | 20230809 | 090800 | 219692800 | 24050 | 24050 | 24100 | 24050 | 237 |
| 586 | 20230809 | 090700 | 213992900 | 24050 | 23900 | 24100 | 23900 | 145 |
| 587 | 20230809 | 090600 | 210508150 | 23850 | 23900 | 24150 | 23850 | 2079 |
| 588 | 20230809 | 090500 | 160630750 | 23850 | 24000 | 24100 | 23850 | 826 |
| 589 | 20230809 | 090400 | 140834000 | 24000 | 23950 | 24000 | 23800 | 244 |
| 590 | 20230809 | 090300 | 134997200 | 23950 | 23800 | 23950 | 23700 | 1014 |
| 591 | 20230809 | 090200 | 110931850 | 23850 | 23850 | 23850 | 23650 | 1266 |
| 592 | 20230809 | 090100 | 80929400 | 23850 | 23750 | 23950 | 23650 | 651 |
| 593 | 20230809 | 090000 | 65436550 | 23800 | 24000 | 24000 | 23700 | 2678 |