32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 190600 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 1848 |
| 3 | 20230821 | 190500 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 4 | 20230821 | 190400 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 5 | 20230821 | 190300 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 6 | 20230821 | 190200 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 7 | 20230821 | 190100 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 8 | 20230821 | 190000 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 9 | 20230821 | 185900 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 10 | 20230821 | 185800 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 11 | 20230821 | 185700 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 12 | 20230821 | 185600 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 13 | 20230821 | 185500 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 14 | 20230821 | 185400 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 15 | 20230821 | 185300 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 16 | 20230821 | 185200 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 17 | 20230821 | 185100 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 18 | 20230821 | 185000 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 19 | 20230821 | 184900 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 20 | 20230821 | 184800 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 21 | 20230821 | 184700 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 22 | 20230821 | 184600 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 23 | 20230821 | 184500 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 24 | 20230821 | 184400 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 25 | 20230821 | 184300 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 26 | 20230821 | 184200 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 27 | 20230821 | 184100 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 28 | 20230821 | 184000 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 29 | 20230821 | 183900 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 30 | 20230821 | 183800 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 31 | 20230821 | 183700 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 32 | 20230821 | 183600 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 1848 |
| 33 | 20230821 | 183500 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 34 | 20230821 | 183400 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 35 | 20230821 | 183300 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 36 | 20230821 | 183200 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 37 | 20230821 | 183100 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 38 | 20230821 | 183000 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 39 | 20230821 | 182900 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 40 | 20230821 | 182800 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 41 | 20230821 | 182700 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 42 | 20230821 | 182600 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 43 | 20230821 | 182500 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 44 | 20230821 | 182400 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 45 | 20230821 | 182300 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 46 | 20230821 | 182200 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 47 | 20230821 | 182100 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 48 | 20230821 | 182000 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 49 | 20230821 | 181900 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 50 | 20230821 | 181800 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 51 | 20230821 | 181700 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 52 | 20230821 | 181600 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 53 | 20230821 | 181500 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 54 | 20230821 | 181400 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 55 | 20230821 | 181300 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 56 | 20230821 | 181200 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 57 | 20230821 | 181100 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 58 | 20230821 | 181000 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 59 | 20230821 | 180900 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 60 | 20230821 | 180800 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 61 | 20230821 | 180700 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 62 | 20230821 | 180600 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 1848 |
| 63 | 20230821 | 180500 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 64 | 20230821 | 180400 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 65 | 20230821 | 180300 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 66 | 20230821 | 180200 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 67 | 20230821 | 180100 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 68 | 20230821 | 180000 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 69 | 20230821 | 175900 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 70 | 20230821 | 175800 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 71 | 20230821 | 175700 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 72 | 20230821 | 175600 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 73 | 20230821 | 175500 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 74 | 20230821 | 175400 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 75 | 20230821 | 175300 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 76 | 20230821 | 175200 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 77 | 20230821 | 175100 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 78 | 20230821 | 175000 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 79 | 20230821 | 174900 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 80 | 20230821 | 174800 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 81 | 20230821 | 174700 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 82 | 20230821 | 174600 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 83 | 20230821 | 174500 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 84 | 20230821 | 174400 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 85 | 20230821 | 174300 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 86 | 20230821 | 174200 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 87 | 20230821 | 174100 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 88 | 20230821 | 174000 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 89 | 20230821 | 173900 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 90 | 20230821 | 173800 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 91 | 20230821 | 173700 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 92 | 20230821 | 173600 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 1848 |
| 93 | 20230821 | 173500 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 94 | 20230821 | 173400 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 95 | 20230821 | 173300 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 96 | 20230821 | 173200 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 97 | 20230821 | 173100 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 98 | 20230821 | 173000 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 99 | 20230821 | 172900 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 100 | 20230821 | 172800 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 101 | 20230821 | 172700 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 102 | 20230821 | 172600 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 103 | 20230821 | 172500 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 104 | 20230821 | 172400 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 105 | 20230821 | 172300 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 106 | 20230821 | 172200 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 107 | 20230821 | 172100 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 108 | 20230821 | 172000 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 109 | 20230821 | 171900 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 110 | 20230821 | 171800 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 111 | 20230821 | 171700 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 112 | 20230821 | 171600 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 113 | 20230821 | 171500 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 114 | 20230821 | 171400 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 115 | 20230821 | 171300 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 116 | 20230821 | 171200 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 117 | 20230821 | 171100 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 118 | 20230821 | 171000 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 119 | 20230821 | 170900 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 120 | 20230821 | 170800 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 121 | 20230821 | 170700 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 122 | 20230821 | 170600 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 1848 |
| 123 | 20230821 | 170500 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 124 | 20230821 | 170400 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 125 | 20230821 | 170300 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 126 | 20230821 | 170200 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 127 | 20230821 | 170100 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 128 | 20230821 | 170000 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 129 | 20230821 | 165900 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 130 | 20230821 | 165800 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 131 | 20230821 | 165700 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 132 | 20230821 | 165600 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 133 | 20230821 | 165500 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 134 | 20230821 | 165400 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 135 | 20230821 | 165300 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 136 | 20230821 | 165200 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 137 | 20230821 | 165100 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 138 | 20230821 | 165000 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 139 | 20230821 | 164900 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 140 | 20230821 | 164800 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 141 | 20230821 | 164700 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 142 | 20230821 | 164600 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 143 | 20230821 | 164500 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 144 | 20230821 | 164400 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 145 | 20230821 | 164300 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 146 | 20230821 | 164200 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 147 | 20230821 | 164100 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 148 | 20230821 | 164000 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 149 | 20230821 | 163900 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 150 | 20230821 | 163800 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 151 | 20230821 | 163700 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 152 | 20230821 | 163600 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 1848 |
| 153 | 20230821 | 163500 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 154 | 20230821 | 163400 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 155 | 20230821 | 163300 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 156 | 20230821 | 163200 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 157 | 20230821 | 163100 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 158 | 20230821 | 163000 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 159 | 20230821 | 162900 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 160 | 20230821 | 162800 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 161 | 20230821 | 162700 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 162 | 20230821 | 162600 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 163 | 20230821 | 162500 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 164 | 20230821 | 162400 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 165 | 20230821 | 162300 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 166 | 20230821 | 162200 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 167 | 20230821 | 162100 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 168 | 20230821 | 162000 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 169 | 20230821 | 161900 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 170 | 20230821 | 161800 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 171 | 20230821 | 161700 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 172 | 20230821 | 161600 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 173 | 20230821 | 161500 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 174 | 20230821 | 161400 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 175 | 20230821 | 161300 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 176 | 20230821 | 161200 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 177 | 20230821 | 161100 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 178 | 20230821 | 161000 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 179 | 20230821 | 160900 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 180 | 20230821 | 160800 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 181 | 20230821 | 160700 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 182 | 20230821 | 160600 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 1848 |
| 183 | 20230821 | 160500 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 184 | 20230821 | 160400 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 185 | 20230821 | 160300 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 186 | 20230821 | 160200 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 187 | 20230821 | 160100 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 188 | 20230821 | 160000 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 189 | 20230821 | 155900 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 190 | 20230821 | 155800 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 191 | 20230821 | 155700 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 192 | 20230821 | 155600 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 193 | 20230821 | 155500 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 194 | 20230821 | 155400 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 195 | 20230821 | 155300 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 196 | 20230821 | 155200 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 197 | 20230821 | 155100 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 198 | 20230821 | 155000 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 199 | 20230821 | 154900 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 200 | 20230821 | 154800 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 201 | 20230821 | 154700 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 202 | 20230821 | 154600 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 203 | 20230821 | 154500 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 204 | 20230821 | 154400 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 205 | 20230821 | 154300 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 206 | 20230821 | 154200 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 207 | 20230821 | 154100 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 208 | 20230821 | 154000 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 209 | 20230821 | 153900 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 210 | 20230821 | 153800 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 211 | 20230821 | 153700 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 212 | 20230821 | 153600 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 1848 |
| 213 | 20230821 | 153500 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 214 | 20230821 | 153400 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 215 | 20230821 | 153300 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 216 | 20230821 | 153200 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 217 | 20230821 | 153100 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 0 |
| 218 | 20230821 | 153000 | 1571021400 | 25150 | 25150 | 25150 | 25150 | 1848 |
| 219 | 20230821 | 152900 | 1524544200 | 25350 | 25350 | 25350 | 25350 | 0 |
| 220 | 20230821 | 152800 | 1524544200 | 25350 | 25350 | 25350 | 25350 | 0 |
| 221 | 20230821 | 152700 | 1524544200 | 25350 | 25350 | 25350 | 25350 | 0 |
| 222 | 20230821 | 152600 | 1524544200 | 25350 | 25350 | 25350 | 25350 | 0 |
| 223 | 20230821 | 152500 | 1524544200 | 25350 | 25350 | 25350 | 25350 | 0 |
| 224 | 20230821 | 152400 | 1524544200 | 25350 | 25350 | 25350 | 25350 | 0 |
| 225 | 20230821 | 152300 | 1524544200 | 25350 | 25350 | 25350 | 25350 | 0 |
| 226 | 20230821 | 152200 | 1524544200 | 25350 | 25350 | 25350 | 25350 | 0 |
| 227 | 20230821 | 152100 | 1524544200 | 25350 | 25350 | 25350 | 25350 | 0 |
| 228 | 20230821 | 152000 | 1524544200 | 25350 | 25350 | 25350 | 25350 | 0 |
| 229 | 20230821 | 151900 | 1524544200 | 25350 | 25100 | 25350 | 25000 | 439 |
| 230 | 20230821 | 151800 | 1513506750 | 25050 | 25050 | 25050 | 25000 | 881 |
| 231 | 20230821 | 151700 | 1491444350 | 25050 | 25000 | 25150 | 25000 | 582 |
| 232 | 20230821 | 151600 | 1476854750 | 25000 | 25050 | 25050 | 25000 | 2426 |
| 233 | 20230821 | 151500 | 1416152900 | 25050 | 25050 | 25050 | 25050 | 32 |
| 234 | 20230821 | 151400 | 1415351300 | 25050 | 25050 | 25100 | 25050 | 92 |
| 235 | 20230821 | 151300 | 1413046200 | 25000 | 25050 | 25100 | 25000 | 332 |
| 236 | 20230821 | 151200 | 1404719600 | 25050 | 25050 | 25100 | 25000 | 307 |
| 237 | 20230821 | 151100 | 1397018050 | 25050 | 25050 | 25050 | 25050 | 4 |
| 238 | 20230821 | 151000 | 1396917850 | 25050 | 25050 | 25050 | 25050 | 241 |
| 239 | 20230821 | 150900 | 1390880800 | 25050 | 25050 | 25050 | 25050 | 947 |
| 240 | 20230821 | 150800 | 1367158450 | 25050 | 25050 | 25100 | 25050 | 5 |
| 241 | 20230821 | 150700 | 1367033150 | 25050 | 25050 | 25050 | 25050 | 44 |
| 242 | 20230821 | 150600 | 1365930950 | 25050 | 25100 | 25100 | 25050 | 100 |
| 243 | 20230821 | 150500 | 1363421000 | 25050 | 25100 | 25100 | 25050 | 114 |
| 244 | 20230821 | 150400 | 1360559750 | 25100 | 25050 | 25100 | 25050 | 404 |
| 245 | 20230821 | 150300 | 1350419550 | 25050 | 25050 | 25050 | 25050 | 4 |
| 246 | 20230821 | 150200 | 1350319350 | 25050 | 25050 | 25100 | 25050 | 75 |
| 247 | 20230821 | 150100 | 1348440100 | 25050 | 25050 | 25050 | 25050 | 9 |
| 248 | 20230821 | 150000 | 1348214650 | 25050 | 25050 | 25050 | 25050 | 5 |
| 249 | 20230821 | 145900 | 1348089400 | 25050 | 25050 | 25050 | 25050 | 6 |
| 250 | 20230821 | 145800 | 1347939100 | 25100 | 25100 | 25100 | 25050 | 173 |
| 251 | 20230821 | 145700 | 1343601900 | 25150 | 25100 | 25150 | 25050 | 52 |
| 252 | 20230821 | 145600 | 1342296750 | 25100 | 25050 | 25100 | 25050 | 454 |
| 253 | 20230821 | 145500 | 1330916550 | 25050 | 25050 | 25050 | 25050 | 5 |
| 254 | 20230821 | 145400 | 1330791300 | 25050 | 25050 | 25100 | 25050 | 5 |
| 255 | 20230821 | 145300 | 1330666000 | 25050 | 25100 | 25100 | 25050 | 372 |
| 256 | 20230821 | 145200 | 1321329750 | 25100 | 25150 | 25150 | 25100 | 34 |
| 257 | 20230821 | 145100 | 1320474850 | 25100 | 25100 | 25150 | 25100 | 425 |
| 258 | 20230821 | 145000 | 1309806850 | 25100 | 25100 | 25100 | 25050 | 80 |
| 259 | 20230821 | 144900 | 1307799050 | 25100 | 25100 | 25100 | 25050 | 88 |
| 260 | 20230821 | 144800 | 1305590400 | 25100 | 25050 | 25100 | 25050 | 229 |
| 261 | 20230821 | 144700 | 1299842550 | 25050 | 25050 | 25100 | 25050 | 13 |
| 262 | 20230821 | 144600 | 1299516700 | 25050 | 25050 | 25100 | 25050 | 13 |
| 263 | 20230821 | 144500 | 1299190600 | 25050 | 25050 | 25050 | 25050 | 851 |
| 264 | 20230821 | 144400 | 1277873050 | 25050 | 25050 | 25050 | 25050 | 21 |
| 265 | 20230821 | 144300 | 1277347000 | 25050 | 25050 | 25050 | 25050 | 4 |
| 266 | 20230821 | 144200 | 1277246800 | 25100 | 25100 | 25100 | 25050 | 7 |
| 267 | 20230821 | 144100 | 1277071250 | 25050 | 25050 | 25050 | 25050 | 3 |
| 268 | 20230821 | 144000 | 1276996100 | 25150 | 25050 | 25150 | 25050 | 58 |
| 269 | 20230821 | 143900 | 1275541800 | 25100 | 25100 | 25100 | 25050 | 25 |
| 270 | 20230821 | 143800 | 1274914550 | 25050 | 25000 | 25100 | 25000 | 190 |
| 271 | 20230821 | 143700 | 1270154900 | 25000 | 25050 | 25050 | 25000 | 566 |
| 272 | 20230821 | 143600 | 1255991600 | 25100 | 25100 | 25150 | 25100 | 28 |
| 273 | 20230821 | 143500 | 1255288300 | 25100 | 25050 | 25150 | 25050 | 24 |
| 274 | 20230821 | 143400 | 1254686000 | 25050 | 25250 | 25250 | 25050 | 9 |
| 275 | 20230821 | 143300 | 1254459000 | 25250 | 25000 | 25250 | 25000 | 275 |
| 276 | 20230821 | 143200 | 1247545200 | 25050 | 25100 | 25100 | 25050 | 104 |
| 277 | 20230821 | 143100 | 1244937450 | 25050 | 25100 | 25100 | 25000 | 761 |
| 278 | 20230821 | 143000 | 1225902350 | 25050 | 25050 | 25100 | 25050 | 16 |
| 279 | 20230821 | 142900 | 1225501500 | 25050 | 25050 | 25050 | 25050 | 4 |
| 280 | 20230821 | 142800 | 1225401300 | 25050 | 25050 | 25100 | 25050 | 3 |
| 281 | 20230821 | 142700 | 1225326100 | 25100 | 25200 | 25200 | 25100 | 7 |
| 282 | 20230821 | 142600 | 1225150000 | 25000 | 25100 | 25100 | 25000 | 82 |
| 283 | 20230821 | 142500 | 1223098850 | 25100 | 25050 | 25100 | 25050 | 380 |
| 284 | 20230821 | 142400 | 1213574850 | 25050 | 25200 | 25200 | 25050 | 145 |
| 285 | 20230821 | 142300 | 1209935600 | 25200 | 25200 | 25200 | 25150 | 74 |
| 286 | 20230821 | 142200 | 1208070850 | 25200 | 25200 | 25200 | 25200 | 1 |
| 287 | 20230821 | 142100 | 1208045650 | 25200 | 25200 | 25200 | 25200 | 2 |
| 288 | 20230821 | 142000 | 1207995250 | 25250 | 25250 | 25250 | 25250 | 0 |
| 289 | 20230821 | 141900 | 1207995250 | 25250 | 25250 | 25250 | 25250 | 0 |
| 290 | 20230821 | 141800 | 1207995250 | 25250 | 25150 | 25250 | 25150 | 63 |
| 291 | 20230821 | 141700 | 1206410700 | 25200 | 25200 | 25200 | 25200 | 327 |
| 292 | 20230821 | 141600 | 1198170300 | 25200 | 25200 | 25200 | 25200 | 20 |
| 293 | 20230821 | 141500 | 1197666300 | 25200 | 25200 | 25200 | 25200 | 0 |
| 294 | 20230821 | 141400 | 1197666300 | 25200 | 25100 | 25200 | 25100 | 67 |
| 295 | 20230821 | 141300 | 1195984500 | 25200 | 25200 | 25200 | 25200 | 1 |
| 296 | 20230821 | 141200 | 1195959300 | 25100 | 25150 | 25150 | 25100 | 151 |
| 297 | 20230821 | 141100 | 1192169150 | 25150 | 25150 | 25150 | 25150 | 90 |
| 298 | 20230821 | 141000 | 1189905650 | 25150 | 25200 | 25200 | 25150 | 14 |
| 299 | 20230821 | 140900 | 1189553450 | 25250 | 25250 | 25250 | 25250 | 2 |
| 300 | 20230821 | 140800 | 1189502950 | 25250 | 25100 | 25250 | 25100 | 2020 |
| 301 | 20230821 | 140700 | 1138525850 | 25100 | 25050 | 25100 | 25050 | 21 |
| 302 | 20230821 | 140600 | 1137998800 | 25100 | 25100 | 25100 | 25100 | 20 |
| 303 | 20230821 | 140500 | 1137496800 | 25050 | 25050 | 25050 | 25050 | 349 |
| 304 | 20230821 | 140400 | 1128754350 | 25050 | 25050 | 25050 | 25050 | 4 |
| 305 | 20230821 | 140300 | 1128654150 | 25050 | 25050 | 25050 | 25050 | 1 |
| 306 | 20230821 | 140200 | 1128629100 | 25050 | 25050 | 25050 | 25050 | 0 |
| 307 | 20230821 | 140100 | 1128629100 | 25050 | 25050 | 25050 | 25050 | 42 |
| 308 | 20230821 | 140000 | 1127577000 | 25050 | 25050 | 25050 | 25050 | 58 |
| 309 | 20230821 | 135900 | 1126124100 | 25050 | 25100 | 25100 | 25050 | 64 |
| 310 | 20230821 | 135800 | 1124519950 | 25000 | 25000 | 25000 | 25000 | 0 |
| 311 | 20230821 | 135700 | 1124519950 | 25000 | 25000 | 25100 | 25000 | 1315 |
| 312 | 20230821 | 135600 | 1091568450 | 25100 | 25000 | 25100 | 25000 | 265 |
| 313 | 20230821 | 135500 | 1084921950 | 25000 | 25000 | 25000 | 25000 | 340 |
| 314 | 20230821 | 135400 | 1076421950 | 25000 | 25000 | 25000 | 25000 | 0 |
| 315 | 20230821 | 135300 | 1076421950 | 25000 | 25050 | 25050 | 25000 | 2747 |
| 316 | 20230821 | 135200 | 1007702350 | 25100 | 25100 | 25100 | 25100 | 0 |
| 317 | 20230821 | 135100 | 1007702350 | 25100 | 25100 | 25100 | 25100 | 33 |
| 318 | 20230821 | 135000 | 1006874050 | 25050 | 25050 | 25100 | 25050 | 367 |
| 319 | 20230821 | 134900 | 997675200 | 25100 | 25100 | 25100 | 25100 | 155 |
| 320 | 20230821 | 134800 | 993784700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 321 | 20230821 | 134700 | 993784700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 322 | 20230821 | 134600 | 993784700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 323 | 20230821 | 134500 | 993784700 | 25100 | 25050 | 25100 | 25050 | 217 |
| 324 | 20230821 | 134400 | 988338800 | 25100 | 25100 | 25100 | 25100 | 0 |
| 325 | 20230821 | 134300 | 988338800 | 25100 | 25100 | 25100 | 25100 | 45 |
| 326 | 20230821 | 134200 | 987209300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 327 | 20230821 | 134100 | 987209300 | 25100 | 25100 | 25100 | 25100 | 744 |
| 328 | 20230821 | 134000 | 968534900 | 25100 | 25100 | 25100 | 25100 | 1 |
| 329 | 20230821 | 133900 | 968509800 | 25100 | 25100 | 25100 | 25100 | 6 |
| 330 | 20230821 | 133800 | 968359200 | 25100 | 25100 | 25100 | 25100 | 0 |
| 331 | 20230821 | 133700 | 968359200 | 25100 | 25150 | 25150 | 25100 | 254 |
| 332 | 20230821 | 133600 | 961972950 | 25250 | 25250 | 25250 | 25250 | 20 |
| 333 | 20230821 | 133500 | 961467950 | 25150 | 25150 | 25150 | 25150 | 12 |
| 334 | 20230821 | 133400 | 961166150 | 25250 | 25250 | 25250 | 25250 | 1 |
| 335 | 20230821 | 133300 | 961140900 | 25150 | 25150 | 25150 | 25150 | 0 |
| 336 | 20230821 | 133200 | 961140900 | 25150 | 25250 | 25250 | 25100 | 181 |
| 337 | 20230821 | 133100 | 956581350 | 25250 | 25200 | 25250 | 25100 | 345 |
| 338 | 20230821 | 133000 | 947907400 | 25200 | 25200 | 25200 | 25200 | 108 |
| 339 | 20230821 | 132900 | 945185800 | 25100 | 25100 | 25100 | 25100 | 73 |
| 340 | 20230821 | 132800 | 943353500 | 25150 | 25150 | 25150 | 25150 | 11 |
| 341 | 20230821 | 132700 | 943076850 | 25200 | 25200 | 25200 | 25200 | 1 |
| 342 | 20230821 | 132600 | 943051650 | 25200 | 25200 | 25200 | 25200 | 1 |
| 343 | 20230821 | 132500 | 943026450 | 25100 | 25100 | 25100 | 25100 | 0 |
| 344 | 20230821 | 132400 | 943026450 | 25100 | 25150 | 25150 | 25100 | 649 |
| 345 | 20230821 | 132300 | 926708200 | 25150 | 25150 | 25150 | 25150 | 20 |
| 346 | 20230821 | 132200 | 926205200 | 25200 | 25200 | 25200 | 25200 | 1 |
| 347 | 20230821 | 132100 | 926180000 | 25200 | 25200 | 25200 | 25200 | 186 |
| 348 | 20230821 | 132000 | 921492800 | 25150 | 25150 | 25200 | 25150 | 108 |
| 349 | 20230821 | 131900 | 918776550 | 25200 | 25200 | 25200 | 25200 | 310 |
| 350 | 20230821 | 131800 | 910964550 | 25150 | 25150 | 25200 | 25150 | 203 |
| 351 | 20230821 | 131700 | 905854050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 352 | 20230821 | 131600 | 905854050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 353 | 20230821 | 131500 | 905854050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 354 | 20230821 | 131400 | 905854050 | 25150 | 25150 | 25150 | 25150 | 0 |
| 355 | 20230821 | 131300 | 905854050 | 25150 | 25150 | 25150 | 25150 | 9 |
| 356 | 20230821 | 131200 | 905627700 | 25100 | 25150 | 25150 | 25100 | 346 |
| 357 | 20230821 | 131100 | 896931550 | 25150 | 25150 | 25150 | 25150 | 1 |
| 358 | 20230821 | 131000 | 896906400 | 25100 | 25100 | 25100 | 25100 | 5 |
| 359 | 20230821 | 130900 | 896780900 | 25150 | 25150 | 25150 | 25150 | 15 |
| 360 | 20230821 | 130800 | 896403650 | 25100 | 25100 | 25100 | 25100 | 0 |
| 361 | 20230821 | 130700 | 896403650 | 25100 | 25100 | 25100 | 25100 | 0 |
| 362 | 20230821 | 130600 | 896403650 | 25100 | 25100 | 25100 | 25100 | 0 |
| 363 | 20230821 | 130500 | 896403650 | 25100 | 25100 | 25100 | 25100 | 21 |
| 364 | 20230821 | 130400 | 895876550 | 25150 | 25150 | 25150 | 25150 | 0 |
| 365 | 20230821 | 130300 | 895876550 | 25150 | 25150 | 25150 | 25150 | 0 |
| 366 | 20230821 | 130200 | 895876550 | 25150 | 25150 | 25150 | 25150 | 5 |
| 367 | 20230821 | 130100 | 895750800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 368 | 20230821 | 130000 | 895750800 | 25150 | 25100 | 25150 | 25100 | 115 |
| 369 | 20230821 | 125900 | 892861800 | 25150 | 25150 | 25150 | 25150 | 0 |
| 370 | 20230821 | 125800 | 892861800 | 25150 | 25100 | 25150 | 25100 | 1014 |
| 371 | 20230821 | 125700 | 867359900 | 25150 | 25150 | 25150 | 25150 | 1 |
| 372 | 20230821 | 125600 | 867334750 | 25150 | 25150 | 25150 | 25150 | 1 |
| 373 | 20230821 | 125500 | 867309600 | 25150 | 25100 | 25150 | 25100 | 102 |
| 374 | 20230821 | 125400 | 864747900 | 25100 | 25100 | 25100 | 25100 | 39 |
| 375 | 20230821 | 125300 | 863769000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 376 | 20230821 | 125200 | 863769000 | 25100 | 25100 | 25100 | 25100 | 23 |
| 377 | 20230821 | 125100 | 863191700 | 25100 | 25100 | 25100 | 25100 | 21 |
| 378 | 20230821 | 125000 | 862664600 | 25100 | 25100 | 25100 | 25100 | 75 |
| 379 | 20230821 | 124900 | 860782100 | 25100 | 25100 | 25100 | 25100 | 1 |
| 380 | 20230821 | 124800 | 860757000 | 25100 | 25100 | 25100 | 25100 | 1 |
| 381 | 20230821 | 124700 | 860731900 | 25100 | 25100 | 25100 | 25100 | 1 |
| 382 | 20230821 | 124600 | 860706800 | 25100 | 25100 | 25100 | 25100 | 21 |
| 383 | 20230821 | 124500 | 860179700 | 25100 | 25050 | 25100 | 25050 | 235 |
| 384 | 20230821 | 124400 | 854282950 | 25100 | 25100 | 25100 | 25100 | 20 |
| 385 | 20230821 | 124300 | 853780950 | 25100 | 25100 | 25100 | 25100 | 0 |
| 386 | 20230821 | 124200 | 853780950 | 25100 | 25100 | 25100 | 25100 | 41 |
| 387 | 20230821 | 124100 | 852751850 | 25050 | 25100 | 25100 | 25050 | 49 |
| 388 | 20230821 | 124000 | 851524250 | 25100 | 25050 | 25100 | 25050 | 71 |
| 389 | 20230821 | 123900 | 849745550 | 25050 | 25050 | 25050 | 25050 | 90 |
| 390 | 20230821 | 123800 | 847491050 | 25100 | 25100 | 25100 | 25050 | 4 |
| 391 | 20230821 | 123700 | 847390700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 392 | 20230821 | 123600 | 847390700 | 25100 | 25100 | 25100 | 25100 | 6 |
| 393 | 20230821 | 123500 | 847240100 | 25100 | 25050 | 25100 | 25050 | 93 |
| 394 | 20230821 | 123400 | 844910200 | 25100 | 25100 | 25100 | 25100 | 1 |
| 395 | 20230821 | 123300 | 844885100 | 25100 | 25100 | 25100 | 25100 | 4 |
| 396 | 20230821 | 123200 | 844784700 | 25100 | 25100 | 25100 | 25100 | 10 |
| 397 | 20230821 | 123100 | 844533700 | 25100 | 25100 | 25100 | 25100 | 0 |
| 398 | 20230821 | 123000 | 844533700 | 25100 | 25100 | 25100 | 25100 | 1 |
| 399 | 20230821 | 122900 | 844508600 | 25100 | 25050 | 25100 | 25050 | 16 |
| 400 | 20230821 | 122800 | 844107750 | 25100 | 25100 | 25100 | 25100 | 0 |
| 401 | 20230821 | 122700 | 844107750 | 25100 | 25050 | 25100 | 25050 | 92 |
| 402 | 20230821 | 122600 | 841802900 | 25050 | 25050 | 25050 | 25000 | 184 |
| 403 | 20230821 | 122500 | 837201550 | 25050 | 25050 | 25050 | 25050 | 2 |
| 404 | 20230821 | 122400 | 837151450 | 25050 | 25050 | 25050 | 25050 | 53 |
| 405 | 20230821 | 122300 | 835823800 | 25050 | 25050 | 25050 | 25050 | 55 |
| 406 | 20230821 | 122200 | 834446050 | 25050 | 25050 | 25050 | 25050 | 13 |
| 407 | 20230821 | 122100 | 834120400 | 25050 | 25050 | 25050 | 25050 | 0 |
| 408 | 20230821 | 122000 | 834120400 | 25050 | 25050 | 25050 | 25050 | 90 |
| 409 | 20230821 | 121900 | 831865900 | 25050 | 25050 | 25050 | 25050 | 1334 |
| 410 | 20230821 | 121800 | 798449200 | 25100 | 25100 | 25100 | 25100 | 7 |
| 411 | 20230821 | 121700 | 798273500 | 25100 | 25100 | 25100 | 25100 | 2 |
| 412 | 20230821 | 121600 | 798223300 | 25100 | 25100 | 25100 | 25100 | 0 |
| 413 | 20230821 | 121500 | 798223300 | 25100 | 25100 | 25100 | 25100 | 3 |
| 414 | 20230821 | 121400 | 798148000 | 25100 | 25100 | 25100 | 25100 | 0 |
| 415 | 20230821 | 121300 | 798148000 | 25100 | 25100 | 25100 | 25100 | 910 |
| 416 | 20230821 | 121200 | 775307000 | 25100 | 25150 | 25150 | 25100 | 806 |
| 417 | 20230821 | 121100 | 755038700 | 25150 | 25200 | 25200 | 25150 | 60 |
| 418 | 20230821 | 121000 | 753529650 | 25200 | 25150 | 25200 | 25150 | 40 |
| 419 | 20230821 | 120900 | 752523600 | 25150 | 25150 | 25150 | 25150 | 206 |
| 420 | 20230821 | 120800 | 747342700 | 25200 | 25200 | 25200 | 25200 | 8 |
| 421 | 20230821 | 120700 | 747141100 | 25200 | 25200 | 25200 | 25200 | 0 |
| 422 | 20230821 | 120600 | 747141100 | 25200 | 25200 | 25200 | 25200 | 69 |
| 423 | 20230821 | 120500 | 745402300 | 25200 | 25200 | 25200 | 25200 | 3 |
| 424 | 20230821 | 120400 | 745326700 | 25250 | 25250 | 25250 | 25250 | 0 |
| 425 | 20230821 | 120300 | 745326700 | 25250 | 25250 | 25250 | 25250 | 6 |
| 426 | 20230821 | 120200 | 745175200 | 25200 | 25200 | 25200 | 25200 | 1 |
| 427 | 20230821 | 120100 | 745150000 | 25200 | 25200 | 25200 | 25200 | 95 |
| 428 | 20230821 | 120000 | 742756000 | 25200 | 25200 | 25200 | 25200 | 50 |
| 429 | 20230821 | 115900 | 741496000 | 25200 | 25200 | 25200 | 25200 | 50 |
| 430 | 20230821 | 115800 | 740236000 | 25200 | 25200 | 25200 | 25200 | 39 |
| 431 | 20230821 | 115700 | 739253200 | 25200 | 25200 | 25200 | 25200 | 3 |
| 432 | 20230821 | 115600 | 739177600 | 25200 | 25200 | 25200 | 25200 | 2 |
| 433 | 20230821 | 115500 | 739127200 | 25150 | 25150 | 25200 | 25150 | 53 |
| 434 | 20230821 | 115400 | 737794200 | 25200 | 25200 | 25200 | 25200 | 2 |
| 435 | 20230821 | 115300 | 737743800 | 25200 | 25200 | 25200 | 25200 | 11 |
| 436 | 20230821 | 115200 | 737466600 | 25200 | 25200 | 25200 | 25200 | 5 |
| 437 | 20230821 | 115100 | 737340600 | 25200 | 25200 | 25200 | 25200 | 51 |
| 438 | 20230821 | 115000 | 736055400 | 25200 | 25200 | 25200 | 25200 | 1 |
| 439 | 20230821 | 114900 | 736030200 | 25150 | 25150 | 25150 | 25150 | 0 |
| 440 | 20230821 | 114800 | 736030200 | 25150 | 25150 | 25150 | 25150 | 0 |
| 441 | 20230821 | 114700 | 736030200 | 25150 | 25150 | 25150 | 25150 | 50 |
| 442 | 20230821 | 114600 | 734772700 | 25150 | 25150 | 25150 | 25150 | 0 |
| 443 | 20230821 | 114500 | 734772700 | 25150 | 25200 | 25200 | 25150 | 751 |
| 444 | 20230821 | 114400 | 715880550 | 25200 | 25200 | 25200 | 25200 | 367 |
| 445 | 20230821 | 114300 | 706632150 | 25250 | 25250 | 25250 | 25250 | 0 |
| 446 | 20230821 | 114200 | 706632150 | 25250 | 25250 | 25250 | 25250 | 188 |
| 447 | 20230821 | 114100 | 701885150 | 25250 | 25250 | 25250 | 25250 | 0 |
| 448 | 20230821 | 114000 | 701885150 | 25250 | 25250 | 25250 | 25250 | 39 |
| 449 | 20230821 | 113900 | 700900400 | 25250 | 25250 | 25250 | 25250 | 0 |
| 450 | 20230821 | 113800 | 700900400 | 25250 | 25250 | 25250 | 25250 | 0 |
| 451 | 20230821 | 113700 | 700900400 | 25250 | 25250 | 25250 | 25250 | 86 |
| 452 | 20230821 | 113600 | 698728900 | 25300 | 25300 | 25300 | 25300 | 0 |
| 453 | 20230821 | 113500 | 698728900 | 25300 | 25250 | 25300 | 25250 | 144 |
| 454 | 20230821 | 113400 | 695092650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 455 | 20230821 | 113300 | 695092650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 456 | 20230821 | 113200 | 695092650 | 25250 | 25250 | 25250 | 25250 | 40 |
| 457 | 20230821 | 113100 | 694082650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 458 | 20230821 | 113000 | 694082650 | 25250 | 25250 | 25250 | 25250 | 4 |
| 459 | 20230821 | 112900 | 693981650 | 25200 | 25200 | 25200 | 25200 | 1 |
| 460 | 20230821 | 112800 | 693956450 | 25200 | 25200 | 25200 | 25200 | 0 |
| 461 | 20230821 | 112700 | 693956450 | 25200 | 25200 | 25200 | 25200 | 50 |
| 462 | 20230821 | 112600 | 692696450 | 25250 | 25250 | 25250 | 25250 | 300 |
| 463 | 20230821 | 112500 | 685121450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 464 | 20230821 | 112400 | 685121450 | 25250 | 25250 | 25250 | 25250 | 3 |
| 465 | 20230821 | 112300 | 685045700 | 25200 | 25200 | 25250 | 25200 | 890 |
| 466 | 20230821 | 112200 | 662617650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 467 | 20230821 | 112100 | 662617650 | 25250 | 25250 | 25250 | 25250 | 0 |
| 468 | 20230821 | 112000 | 662617650 | 25250 | 25250 | 25250 | 25250 | 223 |
| 469 | 20230821 | 111900 | 656986900 | 25300 | 25300 | 25300 | 25300 | 1 |
| 470 | 20230821 | 111800 | 656961600 | 25300 | 25300 | 25300 | 25300 | 1 |
| 471 | 20230821 | 111700 | 656936300 | 25300 | 25300 | 25300 | 25300 | 2 |
| 472 | 20230821 | 111600 | 656885700 | 25200 | 25200 | 25200 | 25200 | 1 |
| 473 | 20230821 | 111500 | 656860500 | 25200 | 25250 | 25400 | 25200 | 601 |
| 474 | 20230821 | 111400 | 641652350 | 25250 | 25250 | 25250 | 25250 | 255 |
| 475 | 20230821 | 111300 | 635213600 | 25300 | 25300 | 25300 | 25300 | 15 |
| 476 | 20230821 | 111200 | 634834100 | 25300 | 25300 | 25300 | 25300 | 10 |
| 477 | 20230821 | 111100 | 634581100 | 25300 | 25300 | 25300 | 25300 | 50 |
| 478 | 20230821 | 111000 | 633316100 | 25300 | 25250 | 25300 | 25250 | 121 |
| 479 | 20230821 | 110900 | 630260800 | 25250 | 25250 | 25250 | 25250 | 211 |
| 480 | 20230821 | 110800 | 624933050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 481 | 20230821 | 110700 | 624933050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 482 | 20230821 | 110600 | 624933050 | 25200 | 25200 | 25200 | 25200 | 19 |
| 483 | 20230821 | 110500 | 624454250 | 25200 | 25200 | 25200 | 25200 | 78 |
| 484 | 20230821 | 110400 | 622488650 | 25200 | 25200 | 25200 | 25200 | 1 |
| 485 | 20230821 | 110300 | 622463450 | 25200 | 25200 | 25200 | 25200 | 132 |
| 486 | 20230821 | 110200 | 619137050 | 25200 | 25200 | 25200 | 25200 | 12 |
| 487 | 20230821 | 110100 | 618834650 | 25250 | 25250 | 25250 | 25250 | 1 |
| 488 | 20230821 | 110000 | 618809400 | 25200 | 25250 | 25250 | 25200 | 6 |
| 489 | 20230821 | 105900 | 618657950 | 25250 | 25250 | 25250 | 25250 | 40 |
| 490 | 20230821 | 105800 | 617647950 | 25200 | 25200 | 25250 | 25200 | 318 |
| 491 | 20230821 | 105700 | 609634300 | 25200 | 25150 | 25200 | 25150 | 154 |
| 492 | 20230821 | 105600 | 605761100 | 25150 | 25200 | 25200 | 25150 | 44 |
| 493 | 20230821 | 105500 | 604654250 | 25200 | 25150 | 25200 | 25150 | 11 |
| 494 | 20230821 | 105400 | 604377100 | 25200 | 25200 | 25250 | 25200 | 628 |
| 495 | 20230821 | 105300 | 588551450 | 25300 | 25250 | 25300 | 25250 | 5 |
| 496 | 20230821 | 105200 | 588425100 | 25300 | 25250 | 25300 | 25250 | 257 |
| 497 | 20230821 | 105100 | 581935800 | 25250 | 25250 | 25250 | 25250 | 49 |
| 498 | 20230821 | 105000 | 580698550 | 25250 | 25300 | 25300 | 25250 | 52 |
| 499 | 20230821 | 104900 | 579385300 | 25250 | 25250 | 25250 | 25250 | 3 |
| 500 | 20230821 | 104800 | 579309550 | 25300 | 25250 | 25300 | 25250 | 383 |
| 501 | 20230821 | 104700 | 569638750 | 25250 | 25300 | 25300 | 25250 | 469 |
| 502 | 20230821 | 104600 | 557775500 | 25350 | 25350 | 25350 | 25350 | 10 |
| 503 | 20230821 | 104500 | 557522000 | 25350 | 25350 | 25350 | 25350 | 0 |
| 504 | 20230821 | 104400 | 557522000 | 25350 | 25350 | 25350 | 25350 | 2 |
| 505 | 20230821 | 104300 | 557471300 | 25350 | 25350 | 25350 | 25350 | 1 |
| 506 | 20230821 | 104200 | 557445950 | 25300 | 25300 | 25350 | 25300 | 19 |
| 507 | 20230821 | 104100 | 556965200 | 25300 | 25300 | 25300 | 25300 | 62 |
| 508 | 20230821 | 104000 | 555396600 | 25350 | 25350 | 25350 | 25350 | 13 |
| 509 | 20230821 | 103900 | 555067050 | 25350 | 25350 | 25350 | 25350 | 10 |
| 510 | 20230821 | 103800 | 554813550 | 25300 | 25350 | 25350 | 25300 | 83 |
| 511 | 20230821 | 103700 | 552712100 | 25350 | 25350 | 25350 | 25350 | 35 |
| 512 | 20230821 | 103600 | 551824850 | 25350 | 25350 | 25350 | 25350 | 6 |
| 513 | 20230821 | 103500 | 551672750 | 25300 | 25350 | 25350 | 25300 | 403 |
| 514 | 20230821 | 103400 | 541476800 | 25300 | 25400 | 25400 | 25300 | 131 |
| 515 | 20230821 | 103300 | 538162000 | 25400 | 25350 | 25400 | 25350 | 203 |
| 516 | 20230821 | 103200 | 533015900 | 25300 | 25300 | 25300 | 25300 | 83 |
| 517 | 20230821 | 103100 | 530916000 | 25350 | 25350 | 25350 | 25350 | 0 |
| 518 | 20230821 | 103000 | 530916000 | 25350 | 25350 | 25350 | 25350 | 30 |
| 519 | 20230821 | 102900 | 530155500 | 25350 | 25350 | 25350 | 25350 | 20 |
| 520 | 20230821 | 102800 | 529648500 | 25350 | 25300 | 25350 | 25300 | 18 |
| 521 | 20230821 | 102700 | 529193050 | 25300 | 25300 | 25300 | 25300 | 69 |
| 522 | 20230821 | 102600 | 527447350 | 25300 | 25250 | 25300 | 25250 | 39 |
| 523 | 20230821 | 102500 | 526461650 | 25250 | 25300 | 25300 | 25250 | 59 |
| 524 | 20230821 | 102400 | 524970900 | 25300 | 25300 | 25300 | 25300 | 11 |
| 525 | 20230821 | 102300 | 524692600 | 25300 | 25350 | 25350 | 25300 | 8 |
| 526 | 20230821 | 102200 | 524490150 | 25300 | 25300 | 25300 | 25300 | 151 |
| 527 | 20230821 | 102100 | 520669850 | 25300 | 25250 | 25300 | 25250 | 280 |
| 528 | 20230821 | 102000 | 513587000 | 25250 | 25250 | 25250 | 25250 | 525 |
| 529 | 20230821 | 101900 | 500330750 | 25250 | 25350 | 25350 | 25250 | 359 |
| 530 | 20230821 | 101800 | 491254300 | 25350 | 25400 | 25400 | 25350 | 111 |
| 531 | 20230821 | 101700 | 488440400 | 25300 | 25300 | 25300 | 25300 | 92 |
| 532 | 20230821 | 101600 | 486112800 | 25300 | 25400 | 25400 | 25300 | 739 |
| 533 | 20230821 | 101500 | 467411100 | 25350 | 25400 | 25400 | 25350 | 423 |
| 534 | 20230821 | 101400 | 456687550 | 25400 | 25400 | 25400 | 25400 | 151 |
| 535 | 20230821 | 101300 | 452852150 | 25450 | 25450 | 25450 | 25450 | 87 |
| 536 | 20230821 | 101200 | 450638000 | 25450 | 25400 | 25500 | 25400 | 158 |
| 537 | 20230821 | 101100 | 446618350 | 25450 | 25450 | 25450 | 25450 | 7 |
| 538 | 20230821 | 101000 | 446440200 | 25450 | 25400 | 25450 | 25400 | 41 |
| 539 | 20230821 | 100900 | 445398750 | 25400 | 25400 | 25400 | 25400 | 35 |
| 540 | 20230821 | 100800 | 444509750 | 25400 | 25450 | 25450 | 25400 | 30 |
| 541 | 20230821 | 100700 | 443747250 | 25450 | 25450 | 25450 | 25450 | 1 |
| 542 | 20230821 | 100600 | 443721800 | 25400 | 25400 | 25400 | 25400 | 159 |
| 543 | 20230821 | 100500 | 439683200 | 25400 | 25400 | 25400 | 25400 | 5 |
| 544 | 20230821 | 100400 | 439556200 | 25450 | 25450 | 25450 | 25450 | 13 |
| 545 | 20230821 | 100300 | 439225350 | 25450 | 25450 | 25450 | 25450 | 1 |
| 546 | 20230821 | 100200 | 439199900 | 25450 | 25450 | 25450 | 25450 | 436 |
| 547 | 20230821 | 100100 | 428103700 | 25500 | 25500 | 25500 | 25500 | 0 |
| 548 | 20230821 | 100000 | 428103700 | 25500 | 25500 | 25500 | 25500 | 7 |
| 549 | 20230821 | 095900 | 427925200 | 25500 | 25500 | 25500 | 25500 | 8 |
| 550 | 20230821 | 095800 | 427721200 | 25500 | 25500 | 25500 | 25500 | 316 |
| 551 | 20230821 | 095700 | 419663200 | 25500 | 25500 | 25500 | 25500 | 144 |
| 552 | 20230821 | 095600 | 415991200 | 25500 | 25500 | 25500 | 25500 | 14 |
| 553 | 20230821 | 095500 | 415634200 | 25500 | 25500 | 25500 | 25500 | 10 |
| 554 | 20230821 | 095400 | 415379200 | 25500 | 25450 | 25500 | 25450 | 123 |
| 555 | 20230821 | 095300 | 412248800 | 25450 | 25450 | 25450 | 25450 | 52 |
| 556 | 20230821 | 095200 | 410925400 | 25450 | 25400 | 25450 | 25400 | 203 |
| 557 | 20230821 | 095100 | 405769050 | 25450 | 25500 | 25500 | 25450 | 448 |
| 558 | 20230821 | 095000 | 394351150 | 25500 | 25500 | 25500 | 25500 | 2 |
| 559 | 20230821 | 094900 | 394300150 | 25500 | 25500 | 25500 | 25500 | 180 |
| 560 | 20230821 | 094800 | 389710150 | 25550 | 25600 | 25600 | 25550 | 325 |
| 561 | 20230821 | 094700 | 381406150 | 25600 | 25700 | 25700 | 25550 | 1006 |
| 562 | 20230821 | 094600 | 355663650 | 25600 | 25600 | 25600 | 25600 | 0 |
| 563 | 20230821 | 094500 | 355663650 | 25600 | 25650 | 25750 | 25600 | 1728 |
| 564 | 20230821 | 094400 | 311340000 | 25600 | 25600 | 25600 | 25600 | 260 |
| 565 | 20230821 | 094300 | 304684000 | 25650 | 25600 | 25650 | 25600 | 2 |
| 566 | 20230821 | 094200 | 304632750 | 25600 | 25600 | 25600 | 25600 | 36 |
| 567 | 20230821 | 094100 | 303711150 | 25600 | 25600 | 25650 | 25600 | 104 |
| 568 | 20230821 | 094000 | 301048700 | 25600 | 25600 | 25600 | 25600 | 97 |
| 569 | 20230821 | 093900 | 298565500 | 25650 | 25650 | 25650 | 25650 | 53 |
| 570 | 20230821 | 093800 | 297206050 | 25650 | 25600 | 25650 | 25600 | 266 |
| 571 | 20230821 | 093700 | 290395200 | 25550 | 25550 | 25550 | 25550 | 40 |
| 572 | 20230821 | 093600 | 289373200 | 25550 | 25600 | 25600 | 25550 | 100 |
| 573 | 20230821 | 093500 | 286817700 | 25600 | 25600 | 25600 | 25600 | 8 |
| 574 | 20230821 | 093400 | 286612900 | 25600 | 25600 | 25600 | 25600 | 58 |
| 575 | 20230821 | 093300 | 285128100 | 25550 | 25600 | 25600 | 25550 | 61 |
| 576 | 20230821 | 093200 | 283567000 | 25600 | 25600 | 25650 | 25600 | 101 |
| 577 | 20230821 | 093100 | 280981350 | 25600 | 25750 | 25750 | 25600 | 241 |
| 578 | 20230821 | 093000 | 274809750 | 25750 | 25800 | 25800 | 25650 | 674 |
| 579 | 20230821 | 092900 | 257486950 | 25800 | 25800 | 25800 | 25800 | 185 |
| 580 | 20230821 | 092800 | 252713950 | 25800 | 25850 | 25850 | 25800 | 13 |
| 581 | 20230821 | 092700 | 252378450 | 25800 | 25800 | 25850 | 25800 | 11 |
| 582 | 20230821 | 092600 | 252094600 | 25850 | 25800 | 25850 | 25750 | 91 |
| 583 | 20230821 | 092500 | 249748200 | 25850 | 25800 | 25850 | 25800 | 243 |
| 584 | 20230821 | 092400 | 243478750 | 25800 | 25750 | 25800 | 25750 | 472 |
| 585 | 20230821 | 092300 | 231324700 | 25750 | 25700 | 25750 | 25700 | 283 |
| 586 | 20230821 | 092200 | 224041550 | 25700 | 25700 | 25700 | 25650 | 238 |
| 587 | 20230821 | 092100 | 217926300 | 25750 | 25650 | 25750 | 25650 | 27 |
| 588 | 20230821 | 092000 | 217233650 | 25650 | 25700 | 25700 | 25600 | 275 |
| 589 | 20230821 | 091900 | 210189400 | 25700 | 25700 | 25700 | 25550 | 445 |
| 590 | 20230821 | 091800 | 198805400 | 25700 | 25600 | 25700 | 25550 | 1425 |
| 591 | 20230821 | 091700 | 162304900 | 25650 | 25650 | 25650 | 25650 | 23 |
| 592 | 20230821 | 091600 | 161714950 | 25650 | 25650 | 25650 | 25650 | 1 |
| 593 | 20230821 | 091500 | 161689300 | 25650 | 25650 | 25650 | 25600 | 64 |
| 594 | 20230821 | 091400 | 160049700 | 25550 | 25650 | 25650 | 25550 | 35 |
| 595 | 20230821 | 091300 | 159154950 | 25650 | 25550 | 25650 | 25550 | 5 |
| 596 | 20230821 | 091200 | 159026900 | 25550 | 25650 | 25650 | 25450 | 1394 |
| 597 | 20230821 | 091100 | 123435050 | 25650 | 25650 | 25650 | 25600 | 117 |
| 598 | 20230821 | 091000 | 120436500 | 25650 | 25700 | 25700 | 25650 | 3 |
| 599 | 20230821 | 090900 | 120359500 | 25600 | 25650 | 25700 | 25600 | 184 |
| 600 | 20230821 | 090800 | 115640750 | 25650 | 25700 | 25700 | 25650 | 42 |
| 601 | 20230821 | 090700 | 114562350 | 25600 | 25700 | 25700 | 25600 | 11 |
| 602 | 20230821 | 090600 | 114280650 | 25550 | 25700 | 25700 | 25550 | 1162 |
| 603 | 20230821 | 090500 | 84508100 | 25700 | 25700 | 25750 | 25700 | 501 |
| 604 | 20230821 | 090400 | 71632300 | 25800 | 25800 | 25900 | 25700 | 1135 |
| 605 | 20230821 | 090300 | 42328300 | 25800 | 25900 | 25900 | 25800 | 849 |
| 606 | 20230821 | 090200 | 20373100 | 25900 | 25850 | 25900 | 25850 | 8 |
| 607 | 20230821 | 090100 | 20166200 | 25800 | 25800 | 25800 | 25800 | 554 |
| 608 | 20230821 | 090000 | 5873000 | 25800 | 25750 | 25800 | 25750 | 223 |