32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 191100 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 1436 |
| 3 | 20230809 | 191000 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 4 | 20230809 | 190900 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 5 | 20230809 | 190800 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 6 | 20230809 | 190700 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 7 | 20230809 | 190600 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 8 | 20230809 | 190500 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 9 | 20230809 | 190400 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 10 | 20230809 | 190300 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 11 | 20230809 | 190200 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 12 | 20230809 | 190100 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 13 | 20230809 | 190000 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 14 | 20230809 | 185900 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 15 | 20230809 | 185800 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 16 | 20230809 | 185700 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 17 | 20230809 | 185600 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 18 | 20230809 | 185500 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 19 | 20230809 | 185400 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 20 | 20230809 | 185300 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 21 | 20230809 | 185200 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 22 | 20230809 | 185100 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 23 | 20230809 | 185000 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 24 | 20230809 | 184900 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 25 | 20230809 | 184800 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 26 | 20230809 | 184700 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 27 | 20230809 | 184600 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 28 | 20230809 | 184500 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 29 | 20230809 | 184400 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 30 | 20230809 | 184300 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 31 | 20230809 | 184200 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 32 | 20230809 | 184100 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 1436 |
| 33 | 20230809 | 184000 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 34 | 20230809 | 183900 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 35 | 20230809 | 183800 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 36 | 20230809 | 183700 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 37 | 20230809 | 183600 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 38 | 20230809 | 183500 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 39 | 20230809 | 183400 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 40 | 20230809 | 183300 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 41 | 20230809 | 183200 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 42 | 20230809 | 183100 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 43 | 20230809 | 183000 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 44 | 20230809 | 182900 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 45 | 20230809 | 182800 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 46 | 20230809 | 182700 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 47 | 20230809 | 182600 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 48 | 20230809 | 182500 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 49 | 20230809 | 182400 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 50 | 20230809 | 182300 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 51 | 20230809 | 182200 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 52 | 20230809 | 182100 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 53 | 20230809 | 182000 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 54 | 20230809 | 181900 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 55 | 20230809 | 181800 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 56 | 20230809 | 181700 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 57 | 20230809 | 181600 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 58 | 20230809 | 181500 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 59 | 20230809 | 181400 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 60 | 20230809 | 181300 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 61 | 20230809 | 181200 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 62 | 20230809 | 181100 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 1436 |
| 63 | 20230809 | 181000 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 64 | 20230809 | 180900 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 65 | 20230809 | 180800 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 66 | 20230809 | 180700 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 67 | 20230809 | 180600 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 68 | 20230809 | 180500 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 69 | 20230809 | 180400 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 70 | 20230809 | 180300 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 71 | 20230809 | 180200 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 72 | 20230809 | 180100 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 73 | 20230809 | 180000 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 74 | 20230809 | 175900 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 75 | 20230809 | 175800 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 76 | 20230809 | 175700 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 77 | 20230809 | 175600 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 78 | 20230809 | 175500 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 79 | 20230809 | 175400 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 80 | 20230809 | 175300 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 81 | 20230809 | 175200 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 82 | 20230809 | 175100 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 83 | 20230809 | 175000 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 84 | 20230809 | 174900 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 85 | 20230809 | 174800 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 86 | 20230809 | 174700 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 87 | 20230809 | 174600 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 88 | 20230809 | 174500 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 89 | 20230809 | 174400 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 90 | 20230809 | 174300 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 91 | 20230809 | 174200 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 92 | 20230809 | 174100 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 1436 |
| 93 | 20230809 | 174000 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 94 | 20230809 | 173900 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 95 | 20230809 | 173800 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 96 | 20230809 | 173700 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 97 | 20230809 | 173600 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 98 | 20230809 | 173500 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 99 | 20230809 | 173400 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 100 | 20230809 | 173300 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 101 | 20230809 | 173200 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 102 | 20230809 | 173100 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 103 | 20230809 | 173000 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 104 | 20230809 | 172900 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 105 | 20230809 | 172800 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 106 | 20230809 | 172700 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 107 | 20230809 | 172600 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 108 | 20230809 | 172500 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 109 | 20230809 | 172400 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 110 | 20230809 | 172300 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 111 | 20230809 | 172200 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 112 | 20230809 | 172100 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 113 | 20230809 | 172000 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 114 | 20230809 | 171900 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 115 | 20230809 | 171800 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 116 | 20230809 | 171700 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 117 | 20230809 | 171600 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 118 | 20230809 | 171500 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 119 | 20230809 | 171400 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 120 | 20230809 | 171300 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 121 | 20230809 | 171200 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 122 | 20230809 | 171100 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 1436 |
| 123 | 20230809 | 171000 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 124 | 20230809 | 170900 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 125 | 20230809 | 170800 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 126 | 20230809 | 170700 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 127 | 20230809 | 170600 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 128 | 20230809 | 170500 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 129 | 20230809 | 170400 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 130 | 20230809 | 170300 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 131 | 20230809 | 170200 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 132 | 20230809 | 170100 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 133 | 20230809 | 170000 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 134 | 20230809 | 165900 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 135 | 20230809 | 165800 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 136 | 20230809 | 165700 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 137 | 20230809 | 165600 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 138 | 20230809 | 165500 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 139 | 20230809 | 165400 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 140 | 20230809 | 165300 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 141 | 20230809 | 165200 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 142 | 20230809 | 165100 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 143 | 20230809 | 165000 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 144 | 20230809 | 164900 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 145 | 20230809 | 164800 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 146 | 20230809 | 164700 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 147 | 20230809 | 164600 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 148 | 20230809 | 164500 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 149 | 20230809 | 164400 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 150 | 20230809 | 164300 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 151 | 20230809 | 164200 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 152 | 20230809 | 164100 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 1436 |
| 153 | 20230809 | 164000 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 154 | 20230809 | 163900 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 155 | 20230809 | 163800 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 156 | 20230809 | 163700 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 157 | 20230809 | 163600 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 158 | 20230809 | 163500 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 159 | 20230809 | 163400 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 160 | 20230809 | 163300 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 161 | 20230809 | 163200 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 162 | 20230809 | 163100 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 163 | 20230809 | 163000 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 164 | 20230809 | 162900 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 165 | 20230809 | 162800 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 166 | 20230809 | 162700 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 167 | 20230809 | 162600 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 168 | 20230809 | 162500 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 169 | 20230809 | 162400 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 170 | 20230809 | 162300 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 171 | 20230809 | 162200 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 172 | 20230809 | 162100 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 173 | 20230809 | 162000 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 174 | 20230809 | 161900 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 175 | 20230809 | 161800 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 176 | 20230809 | 161700 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 177 | 20230809 | 161600 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 178 | 20230809 | 161500 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 179 | 20230809 | 161400 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 180 | 20230809 | 161300 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 181 | 20230809 | 161200 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 182 | 20230809 | 161100 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 1436 |
| 183 | 20230809 | 161000 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 184 | 20230809 | 160900 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 185 | 20230809 | 160800 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 186 | 20230809 | 160700 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 187 | 20230809 | 160600 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 188 | 20230809 | 160500 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 189 | 20230809 | 160400 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 190 | 20230809 | 160300 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 191 | 20230809 | 160200 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 192 | 20230809 | 160100 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 193 | 20230809 | 160000 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 194 | 20230809 | 155900 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 195 | 20230809 | 155800 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 196 | 20230809 | 155700 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 197 | 20230809 | 155600 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 198 | 20230809 | 155500 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 199 | 20230809 | 155400 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 200 | 20230809 | 155300 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 201 | 20230809 | 155200 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 202 | 20230809 | 155100 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 203 | 20230809 | 155000 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 204 | 20230809 | 154900 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 205 | 20230809 | 154800 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 206 | 20230809 | 154700 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 207 | 20230809 | 154600 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 208 | 20230809 | 154500 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 209 | 20230809 | 154400 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 210 | 20230809 | 154300 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 211 | 20230809 | 154200 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 212 | 20230809 | 154100 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 1436 |
| 213 | 20230809 | 154000 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 214 | 20230809 | 153900 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 215 | 20230809 | 153800 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 216 | 20230809 | 153700 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 217 | 20230809 | 153600 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 218 | 20230809 | 153500 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 219 | 20230809 | 153400 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 220 | 20230809 | 153300 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 221 | 20230809 | 153200 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 222 | 20230809 | 153100 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 0 |
| 223 | 20230809 | 153000 | 2505629700 | 48000 | 48000 | 48000 | 48000 | 1436 |
| 224 | 20230809 | 152900 | 2436701700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 225 | 20230809 | 152800 | 2436701700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 226 | 20230809 | 152700 | 2436701700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 227 | 20230809 | 152600 | 2436701700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 228 | 20230809 | 152500 | 2436701700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 229 | 20230809 | 152400 | 2436701700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 230 | 20230809 | 152300 | 2436701700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 231 | 20230809 | 152200 | 2436701700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 232 | 20230809 | 152100 | 2436701700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 233 | 20230809 | 152000 | 2436701700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 234 | 20230809 | 151900 | 2436701700 | 47950 | 47900 | 47950 | 47900 | 118 |
| 235 | 20230809 | 151800 | 2431048400 | 47900 | 47900 | 47950 | 47900 | 132 |
| 236 | 20230809 | 151700 | 2424724800 | 47900 | 47900 | 47950 | 47900 | 103 |
| 237 | 20230809 | 151600 | 2419788200 | 47900 | 47950 | 47950 | 47900 | 107 |
| 238 | 20230809 | 151500 | 2414662800 | 47950 | 47900 | 47950 | 47900 | 47 |
| 239 | 20230809 | 151400 | 2412411400 | 47900 | 47950 | 47950 | 47900 | 113 |
| 240 | 20230809 | 151300 | 2406993200 | 47950 | 48000 | 48000 | 47950 | 897 |
| 241 | 20230809 | 151200 | 2363970500 | 48000 | 48050 | 48050 | 48000 | 118 |
| 242 | 20230809 | 151100 | 2358306450 | 48050 | 48050 | 48050 | 48050 | 12 |
| 243 | 20230809 | 151000 | 2357729850 | 48000 | 48000 | 48000 | 48000 | 3 |
| 244 | 20230809 | 150900 | 2357585850 | 48050 | 48050 | 48050 | 48050 | 2 |
| 245 | 20230809 | 150800 | 2357489750 | 48000 | 48000 | 48000 | 48000 | 12 |
| 246 | 20230809 | 150700 | 2356913750 | 48000 | 48000 | 48000 | 48000 | 25 |
| 247 | 20230809 | 150600 | 2355713750 | 48050 | 47950 | 48050 | 47950 | 5 |
| 248 | 20230809 | 150500 | 2355473600 | 48000 | 48000 | 48000 | 48000 | 207 |
| 249 | 20230809 | 150400 | 2345537600 | 48000 | 48000 | 48000 | 48000 | 38 |
| 250 | 20230809 | 150300 | 2343713600 | 48000 | 48000 | 48000 | 47950 | 113 |
| 251 | 20230809 | 150200 | 2338289650 | 48000 | 48000 | 48000 | 48000 | 418 |
| 252 | 20230809 | 150100 | 2318225650 | 48000 | 47950 | 48000 | 47950 | 88 |
| 253 | 20230809 | 150000 | 2314002000 | 48000 | 47950 | 48000 | 47950 | 32 |
| 254 | 20230809 | 145900 | 2312467300 | 47950 | 47950 | 48000 | 47950 | 8 |
| 255 | 20230809 | 145800 | 2312083650 | 47950 | 47950 | 48000 | 47950 | 459 |
| 256 | 20230809 | 145700 | 2290064350 | 48000 | 47950 | 48000 | 47950 | 37 |
| 257 | 20230809 | 145600 | 2288288550 | 47950 | 47950 | 48000 | 47950 | 5 |
| 258 | 20230809 | 145500 | 2288048750 | 48000 | 47950 | 48000 | 47950 | 8 |
| 259 | 20230809 | 145400 | 2287665050 | 48000 | 47950 | 48000 | 47950 | 37 |
| 260 | 20230809 | 145300 | 2285890800 | 47950 | 48000 | 48000 | 47950 | 5 |
| 261 | 20230809 | 145200 | 2285650950 | 47950 | 47950 | 48000 | 47950 | 6 |
| 262 | 20230809 | 145100 | 2285363200 | 47950 | 47950 | 48000 | 47950 | 7 |
| 263 | 20230809 | 145000 | 2285027500 | 48000 | 48000 | 48000 | 47950 | 6 |
| 264 | 20230809 | 144900 | 2284739700 | 47950 | 47950 | 48000 | 47950 | 26 |
| 265 | 20230809 | 144800 | 2283492950 | 48000 | 47950 | 48000 | 47950 | 12 |
| 266 | 20230809 | 144700 | 2282917200 | 47950 | 48000 | 48000 | 47950 | 5 |
| 267 | 20230809 | 144600 | 2282677400 | 47950 | 47950 | 48000 | 47950 | 5 |
| 268 | 20230809 | 144500 | 2282437600 | 47950 | 47950 | 48000 | 47950 | 8 |
| 269 | 20230809 | 144400 | 2282053950 | 47950 | 47950 | 47950 | 47950 | 105 |
| 270 | 20230809 | 144300 | 2277019200 | 47950 | 47950 | 47950 | 47900 | 5 |
| 271 | 20230809 | 144200 | 2276779600 | 47950 | 47950 | 47950 | 47900 | 53 |
| 272 | 20230809 | 144100 | 2274238350 | 48000 | 48000 | 48000 | 47950 | 257 |
| 273 | 20230809 | 144000 | 2261915050 | 48000 | 47950 | 48000 | 47950 | 11 |
| 274 | 20230809 | 143900 | 2261387250 | 47950 | 47950 | 48000 | 47900 | 265 |
| 275 | 20230809 | 143800 | 2248688450 | 47950 | 47950 | 47950 | 47950 | 57 |
| 276 | 20230809 | 143700 | 2245955300 | 47950 | 47950 | 48000 | 47900 | 28 |
| 277 | 20230809 | 143600 | 2244612600 | 47950 | 47900 | 48000 | 47900 | 392 |
| 278 | 20230809 | 143500 | 2225816300 | 47950 | 47950 | 47950 | 47900 | 8 |
| 279 | 20230809 | 143400 | 2225433000 | 47900 | 47900 | 47950 | 47900 | 15 |
| 280 | 20230809 | 143300 | 2224714450 | 47900 | 47900 | 47950 | 47900 | 7 |
| 281 | 20230809 | 143200 | 2224379000 | 47900 | 47900 | 47900 | 47900 | 5 |
| 282 | 20230809 | 143100 | 2224139500 | 47900 | 47900 | 47950 | 47900 | 79 |
| 283 | 20230809 | 143000 | 2220354850 | 47950 | 47900 | 47950 | 47900 | 48 |
| 284 | 20230809 | 142900 | 2218055200 | 47900 | 47900 | 47950 | 47900 | 5 |
| 285 | 20230809 | 142800 | 2217815650 | 47900 | 47900 | 47950 | 47900 | 8 |
| 286 | 20230809 | 142700 | 2217432250 | 47950 | 47900 | 47950 | 47900 | 23 |
| 287 | 20230809 | 142600 | 2216329700 | 47950 | 47950 | 47950 | 47900 | 9 |
| 288 | 20230809 | 142500 | 2215898250 | 47900 | 47950 | 47950 | 47900 | 8 |
| 289 | 20230809 | 142400 | 2215514900 | 47900 | 47900 | 47950 | 47900 | 15 |
| 290 | 20230809 | 142300 | 2214796350 | 47950 | 47900 | 47950 | 47900 | 18 |
| 291 | 20230809 | 142200 | 2213934100 | 47850 | 47850 | 47900 | 47850 | 134 |
| 292 | 20230809 | 142100 | 2207516850 | 47800 | 47800 | 47850 | 47800 | 26 |
| 293 | 20230809 | 142000 | 2206272950 | 47850 | 47900 | 47900 | 47800 | 634 |
| 294 | 20230809 | 141900 | 2175943050 | 47900 | 47900 | 47900 | 47850 | 341 |
| 295 | 20230809 | 141800 | 2159609200 | 47900 | 47850 | 47900 | 47850 | 84 |
| 296 | 20230809 | 141700 | 2155585750 | 47850 | 47850 | 47900 | 47850 | 7 |
| 297 | 20230809 | 141600 | 2155250750 | 47850 | 47850 | 47850 | 47800 | 465 |
| 298 | 20230809 | 141500 | 2133000600 | 47850 | 47800 | 47850 | 47800 | 13 |
| 299 | 20230809 | 141400 | 2132378750 | 47800 | 47850 | 47850 | 47800 | 988 |
| 300 | 20230809 | 141300 | 2085150350 | 47850 | 47950 | 47950 | 47850 | 2419 |
| 301 | 20230809 | 141200 | 1969325800 | 47950 | 47950 | 47950 | 47950 | 1 |
| 302 | 20230809 | 141100 | 1969277850 | 47950 | 48000 | 48000 | 47950 | 1080 |
| 303 | 20230809 | 141000 | 1917491550 | 48000 | 48050 | 48050 | 47950 | 448 |
| 304 | 20230809 | 140900 | 1895987350 | 48050 | 48050 | 48050 | 48050 | 1 |
| 305 | 20230809 | 140800 | 1895939300 | 48050 | 48050 | 48100 | 48050 | 68 |
| 306 | 20230809 | 140700 | 1892671850 | 48050 | 48050 | 48050 | 48000 | 76 |
| 307 | 20230809 | 140600 | 1889020100 | 48050 | 48050 | 48050 | 48000 | 1382 |
| 308 | 20230809 | 140500 | 1822665000 | 48000 | 48100 | 48100 | 48000 | 1310 |
| 309 | 20230809 | 140400 | 1759683650 | 48100 | 48100 | 48100 | 48100 | 139 |
| 310 | 20230809 | 140300 | 1752997750 | 48100 | 48100 | 48100 | 48100 | 598 |
| 311 | 20230809 | 140200 | 1724233950 | 48100 | 48100 | 48100 | 48100 | 16 |
| 312 | 20230809 | 140100 | 1723464350 | 48100 | 48100 | 48100 | 48100 | 53 |
| 313 | 20230809 | 140000 | 1720915050 | 48100 | 48100 | 48100 | 48100 | 8 |
| 314 | 20230809 | 135900 | 1720530250 | 48100 | 48150 | 48150 | 48100 | 18 |
| 315 | 20230809 | 135800 | 1719663600 | 48200 | 48200 | 48200 | 48200 | 1 |
| 316 | 20230809 | 135700 | 1719615400 | 48150 | 48150 | 48200 | 48150 | 123 |
| 317 | 20230809 | 135600 | 1713692350 | 48150 | 48150 | 48150 | 48150 | 19 |
| 318 | 20230809 | 135500 | 1712777500 | 48150 | 48150 | 48150 | 48150 | 28 |
| 319 | 20230809 | 135400 | 1711429300 | 48150 | 48150 | 48150 | 48150 | 37 |
| 320 | 20230809 | 135300 | 1709647750 | 48150 | 48150 | 48150 | 48150 | 29 |
| 321 | 20230809 | 135200 | 1708251400 | 48100 | 48150 | 48150 | 48100 | 40 |
| 322 | 20230809 | 135100 | 1706326050 | 48150 | 48100 | 48150 | 48100 | 35 |
| 323 | 20230809 | 135000 | 1704641450 | 48150 | 48150 | 48150 | 48150 | 1080 |
| 324 | 20230809 | 134900 | 1652639450 | 48150 | 48150 | 48150 | 48150 | 2 |
| 325 | 20230809 | 134800 | 1652543150 | 48100 | 48100 | 48100 | 48100 | 7 |
| 326 | 20230809 | 134700 | 1652206450 | 48150 | 48150 | 48150 | 48150 | 18 |
| 327 | 20230809 | 134600 | 1651339750 | 48100 | 48100 | 48100 | 48100 | 28 |
| 328 | 20230809 | 134500 | 1649992950 | 48100 | 48100 | 48150 | 48100 | 20 |
| 329 | 20230809 | 134400 | 1649030900 | 48150 | 48150 | 48150 | 48150 | 0 |
| 330 | 20230809 | 134300 | 1649030900 | 48150 | 48150 | 48150 | 48100 | 13 |
| 331 | 20230809 | 134200 | 1648405350 | 48100 | 48100 | 48100 | 48100 | 91 |
| 332 | 20230809 | 134100 | 1644028250 | 48100 | 48100 | 48100 | 48100 | 29 |
| 333 | 20230809 | 134000 | 1642633350 | 48100 | 48100 | 48100 | 48100 | 0 |
| 334 | 20230809 | 133900 | 1642633350 | 48100 | 48100 | 48100 | 48100 | 12 |
| 335 | 20230809 | 133800 | 1642056150 | 48150 | 48150 | 48150 | 48150 | 21 |
| 336 | 20230809 | 133700 | 1641045000 | 48150 | 48150 | 48150 | 48150 | 506 |
| 337 | 20230809 | 133600 | 1616681100 | 48150 | 48100 | 48150 | 48100 | 1209 |
| 338 | 20230809 | 133500 | 1558506700 | 48050 | 48050 | 48050 | 48050 | 3 |
| 339 | 20230809 | 133400 | 1558362550 | 48050 | 48050 | 48050 | 48050 | 0 |
| 340 | 20230809 | 133300 | 1558362550 | 48050 | 48050 | 48100 | 48050 | 126 |
| 341 | 20230809 | 133200 | 1552306250 | 48100 | 48100 | 48100 | 48100 | 15 |
| 342 | 20230809 | 133100 | 1551584750 | 48150 | 48100 | 48150 | 48050 | 296 |
| 343 | 20230809 | 133000 | 1537346350 | 48100 | 48100 | 48100 | 48100 | 1 |
| 344 | 20230809 | 132900 | 1537298250 | 48050 | 48050 | 48050 | 48050 | 0 |
| 345 | 20230809 | 132800 | 1537298250 | 48050 | 48050 | 48050 | 48050 | 12 |
| 346 | 20230809 | 132700 | 1536721650 | 48050 | 48100 | 48100 | 48050 | 4 |
| 347 | 20230809 | 132600 | 1536529400 | 48050 | 48050 | 48050 | 48050 | 0 |
| 348 | 20230809 | 132500 | 1536529400 | 48050 | 48050 | 48050 | 48050 | 0 |
| 349 | 20230809 | 132400 | 1536529400 | 48050 | 48100 | 48100 | 48050 | 431 |
| 350 | 20230809 | 132300 | 1515798350 | 48050 | 48050 | 48050 | 48050 | 52 |
| 351 | 20230809 | 132200 | 1513299750 | 48050 | 48100 | 48100 | 48050 | 99 |
| 352 | 20230809 | 132100 | 1508539900 | 48050 | 48050 | 48050 | 48050 | 1 |
| 353 | 20230809 | 132000 | 1508491850 | 48100 | 48100 | 48100 | 48100 | 4 |
| 354 | 20230809 | 131900 | 1508299450 | 48050 | 48050 | 48050 | 48050 | 0 |
| 355 | 20230809 | 131800 | 1508299450 | 48050 | 48050 | 48050 | 48050 | 30 |
| 356 | 20230809 | 131700 | 1506857950 | 48050 | 48100 | 48100 | 48050 | 6 |
| 357 | 20230809 | 131600 | 1506569400 | 48100 | 48100 | 48100 | 48100 | 0 |
| 358 | 20230809 | 131500 | 1506569400 | 48100 | 48050 | 48100 | 48050 | 3 |
| 359 | 20230809 | 131400 | 1506425150 | 48050 | 48050 | 48050 | 48050 | 3 |
| 360 | 20230809 | 131300 | 1506281000 | 48050 | 48050 | 48050 | 48050 | 89 |
| 361 | 20230809 | 131200 | 1502004550 | 48100 | 48100 | 48100 | 48100 | 61 |
| 362 | 20230809 | 131100 | 1499070450 | 48100 | 48100 | 48100 | 48100 | 246 |
| 363 | 20230809 | 131000 | 1487237850 | 48150 | 48150 | 48150 | 48150 | 2 |
| 364 | 20230809 | 130900 | 1487141550 | 48150 | 48150 | 48150 | 48150 | 0 |
| 365 | 20230809 | 130800 | 1487141550 | 48150 | 48050 | 48150 | 48050 | 610 |
| 366 | 20230809 | 130700 | 1457810100 | 48050 | 48050 | 48050 | 48050 | 1 |
| 367 | 20230809 | 130600 | 1457762050 | 48100 | 48100 | 48100 | 48100 | 30 |
| 368 | 20230809 | 130500 | 1456319050 | 48100 | 48100 | 48100 | 48100 | 10 |
| 369 | 20230809 | 130400 | 1455838050 | 48100 | 48100 | 48100 | 48050 | 22 |
| 370 | 20230809 | 130300 | 1454779900 | 48100 | 48100 | 48100 | 48100 | 35 |
| 371 | 20230809 | 130200 | 1453096400 | 48050 | 48050 | 48050 | 48050 | 0 |
| 372 | 20230809 | 130100 | 1453096400 | 48050 | 48000 | 48050 | 48000 | 300 |
| 373 | 20230809 | 130000 | 1438681450 | 48050 | 48050 | 48050 | 48050 | 7 |
| 374 | 20230809 | 125900 | 1438345100 | 48050 | 48050 | 48050 | 48050 | 1 |
| 375 | 20230809 | 125800 | 1438297050 | 48050 | 48000 | 48050 | 48000 | 75 |
| 376 | 20230809 | 125700 | 1434693350 | 48000 | 48000 | 48000 | 48000 | 1 |
| 377 | 20230809 | 125600 | 1434645350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 378 | 20230809 | 125500 | 1434645350 | 48000 | 47950 | 48000 | 47950 | 6 |
| 379 | 20230809 | 125400 | 1434357400 | 48000 | 48000 | 48000 | 48000 | 157 |
| 380 | 20230809 | 125300 | 1426821400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 381 | 20230809 | 125200 | 1426821400 | 48000 | 48000 | 48000 | 48000 | 13 |
| 382 | 20230809 | 125100 | 1426197400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 383 | 20230809 | 125000 | 1426197400 | 48000 | 48000 | 48000 | 48000 | 3 |
| 384 | 20230809 | 124900 | 1426053400 | 48000 | 48000 | 48000 | 48000 | 62 |
| 385 | 20230809 | 124800 | 1423077400 | 48000 | 48000 | 48000 | 48000 | 5 |
| 386 | 20230809 | 124700 | 1422837400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 387 | 20230809 | 124600 | 1422837400 | 48000 | 48000 | 48000 | 48000 | 148 |
| 388 | 20230809 | 124500 | 1415733400 | 48000 | 48000 | 48000 | 48000 | 1 |
| 389 | 20230809 | 124400 | 1415685400 | 47950 | 48000 | 48000 | 47950 | 34 |
| 390 | 20230809 | 124300 | 1414053500 | 48000 | 48000 | 48000 | 48000 | 214 |
| 391 | 20230809 | 124200 | 1403781500 | 48000 | 47950 | 48000 | 47950 | 21 |
| 392 | 20230809 | 124100 | 1402773750 | 47950 | 47950 | 47950 | 47950 | 11 |
| 393 | 20230809 | 124000 | 1402246300 | 47950 | 47950 | 47950 | 47950 | 7 |
| 394 | 20230809 | 123900 | 1401910650 | 47950 | 47950 | 47950 | 47950 | 5 |
| 395 | 20230809 | 123800 | 1401670900 | 47950 | 47950 | 47950 | 47950 | 39 |
| 396 | 20230809 | 123700 | 1399800850 | 48000 | 48000 | 48000 | 47950 | 131 |
| 397 | 20230809 | 123600 | 1393512900 | 48000 | 48000 | 48000 | 48000 | 5 |
| 398 | 20230809 | 123500 | 1393272900 | 48000 | 48000 | 48000 | 47950 | 366 |
| 399 | 20230809 | 123400 | 1375709150 | 47950 | 48000 | 48000 | 47950 | 11 |
| 400 | 20230809 | 123300 | 1375181450 | 48000 | 48000 | 48000 | 48000 | 98 |
| 401 | 20230809 | 123200 | 1370477450 | 48000 | 48000 | 48000 | 48000 | 5 |
| 402 | 20230809 | 123100 | 1370237450 | 48000 | 48000 | 48000 | 47950 | 301 |
| 403 | 20230809 | 123000 | 1355790700 | 48000 | 47950 | 48000 | 47950 | 561 |
| 404 | 20230809 | 122900 | 1328874650 | 48000 | 47950 | 48000 | 47950 | 310 |
| 405 | 20230809 | 122800 | 1314009650 | 47950 | 47950 | 47950 | 47950 | 6 |
| 406 | 20230809 | 122700 | 1313721950 | 47950 | 47950 | 47950 | 47950 | 6 |
| 407 | 20230809 | 122600 | 1313434250 | 48000 | 47950 | 48000 | 47950 | 46 |
| 408 | 20230809 | 122500 | 1311227050 | 47950 | 47950 | 47950 | 47950 | 5 |
| 409 | 20230809 | 122400 | 1310987300 | 47950 | 47950 | 47950 | 47950 | 78 |
| 410 | 20230809 | 122300 | 1307247200 | 47950 | 47950 | 47950 | 47950 | 75 |
| 411 | 20230809 | 122200 | 1303650950 | 47950 | 47950 | 47950 | 47950 | 15 |
| 412 | 20230809 | 122100 | 1302931700 | 47950 | 47950 | 47950 | 47950 | 12 |
| 413 | 20230809 | 122000 | 1302356300 | 47950 | 47950 | 48000 | 47950 | 91 |
| 414 | 20230809 | 121900 | 1297988650 | 47950 | 47950 | 47950 | 47950 | 9 |
| 415 | 20230809 | 121800 | 1297557100 | 47950 | 47950 | 47950 | 47950 | 598 |
| 416 | 20230809 | 121700 | 1268883000 | 47950 | 47950 | 47950 | 47950 | 20 |
| 417 | 20230809 | 121600 | 1267924000 | 48000 | 48000 | 48000 | 47950 | 11 |
| 418 | 20230809 | 121500 | 1267396450 | 47950 | 47950 | 47950 | 47950 | 8 |
| 419 | 20230809 | 121400 | 1267012850 | 47950 | 47950 | 47950 | 47950 | 7 |
| 420 | 20230809 | 121300 | 1266677200 | 47950 | 47950 | 48000 | 47950 | 19 |
| 421 | 20230809 | 121200 | 1265765650 | 47950 | 47950 | 48000 | 47950 | 75 |
| 422 | 20230809 | 121100 | 1262168800 | 48000 | 47950 | 48000 | 47950 | 10 |
| 423 | 20230809 | 121000 | 1261689250 | 47950 | 47950 | 47950 | 47950 | 21 |
| 424 | 20230809 | 120900 | 1260682300 | 47950 | 47950 | 47950 | 47950 | 9 |
| 425 | 20230809 | 120800 | 1260250750 | 47950 | 47950 | 47950 | 47950 | 0 |
| 426 | 20230809 | 120700 | 1260250750 | 47950 | 47950 | 47950 | 47950 | 5 |
| 427 | 20230809 | 120600 | 1260011000 | 47950 | 48000 | 48000 | 47950 | 13 |
| 428 | 20230809 | 120500 | 1259387100 | 48000 | 47950 | 48000 | 47950 | 162 |
| 429 | 20230809 | 120400 | 1251617800 | 47950 | 47950 | 47950 | 47950 | 4 |
| 430 | 20230809 | 120300 | 1251426000 | 48000 | 48000 | 48000 | 48000 | 4 |
| 431 | 20230809 | 120200 | 1251234000 | 47950 | 47950 | 47950 | 47950 | 3 |
| 432 | 20230809 | 120100 | 1251090150 | 47950 | 47950 | 47950 | 47950 | 2 |
| 433 | 20230809 | 120000 | 1250994250 | 47950 | 48000 | 48000 | 47950 | 6 |
| 434 | 20230809 | 115900 | 1250706450 | 48000 | 48050 | 48050 | 48000 | 26 |
| 435 | 20230809 | 115800 | 1249458300 | 48000 | 48000 | 48000 | 48000 | 17 |
| 436 | 20230809 | 115700 | 1248642300 | 48000 | 48000 | 48000 | 48000 | 6 |
| 437 | 20230809 | 115600 | 1248354300 | 48000 | 48000 | 48050 | 48000 | 60 |
| 438 | 20230809 | 115500 | 1245471800 | 48000 | 48000 | 48000 | 48000 | 64 |
| 439 | 20230809 | 115400 | 1242399800 | 48000 | 48000 | 48050 | 48000 | 24 |
| 440 | 20230809 | 115300 | 1241247100 | 48050 | 48050 | 48050 | 48050 | 604 |
| 441 | 20230809 | 115200 | 1212224900 | 48050 | 47950 | 48050 | 47950 | 225 |
| 442 | 20230809 | 115100 | 1201421600 | 48000 | 47950 | 48000 | 47950 | 27 |
| 443 | 20230809 | 115000 | 1200126900 | 47950 | 48000 | 48000 | 47950 | 35 |
| 444 | 20230809 | 114900 | 1198447150 | 47950 | 47950 | 48000 | 47950 | 163 |
| 445 | 20230809 | 114800 | 1190626300 | 47950 | 47950 | 47950 | 47950 | 3 |
| 446 | 20230809 | 114700 | 1190482450 | 48000 | 47950 | 48000 | 47950 | 60 |
| 447 | 20230809 | 114600 | 1187604600 | 47950 | 47950 | 47950 | 47950 | 7 |
| 448 | 20230809 | 114500 | 1187268950 | 47950 | 48000 | 48000 | 47950 | 3 |
| 449 | 20230809 | 114400 | 1187125050 | 47950 | 47950 | 47950 | 47950 | 3 |
| 450 | 20230809 | 114300 | 1186981200 | 47950 | 48000 | 48000 | 47950 | 8 |
| 451 | 20230809 | 114200 | 1186597350 | 47950 | 47950 | 47950 | 47950 | 40 |
| 452 | 20230809 | 114100 | 1184679350 | 47950 | 47950 | 47950 | 47950 | 103 |
| 453 | 20230809 | 114000 | 1179740500 | 47950 | 48000 | 48000 | 47950 | 2 |
| 454 | 20230809 | 113900 | 1179644550 | 47950 | 47950 | 47950 | 47950 | 3 |
| 455 | 20230809 | 113800 | 1179500700 | 47950 | 47950 | 48000 | 47950 | 112 |
| 456 | 20230809 | 113700 | 1174130250 | 47900 | 47950 | 47950 | 47900 | 16 |
| 457 | 20230809 | 113600 | 1173363200 | 47900 | 47900 | 47900 | 47900 | 4 |
| 458 | 20230809 | 113500 | 1173171600 | 47900 | 48000 | 48000 | 47900 | 453 |
| 459 | 20230809 | 113400 | 1151457950 | 48000 | 48000 | 48000 | 48000 | 1 |
| 460 | 20230809 | 113300 | 1151409950 | 48000 | 48000 | 48000 | 48000 | 4 |
| 461 | 20230809 | 113200 | 1151217950 | 48000 | 48000 | 48000 | 48000 | 195 |
| 462 | 20230809 | 113100 | 1141857950 | 48000 | 47950 | 48000 | 47950 | 6 |
| 463 | 20230809 | 113000 | 1141570100 | 47950 | 47950 | 47950 | 47950 | 15 |
| 464 | 20230809 | 112900 | 1140850850 | 48000 | 47950 | 48000 | 47950 | 24 |
| 465 | 20230809 | 112800 | 1139699000 | 47950 | 47950 | 47950 | 47950 | 224 |
| 466 | 20230809 | 112700 | 1128958200 | 47950 | 48000 | 48000 | 47950 | 13 |
| 467 | 20230809 | 112600 | 1128334300 | 47950 | 47950 | 47950 | 47950 | 4 |
| 468 | 20230809 | 112500 | 1128142500 | 48000 | 48050 | 48050 | 48000 | 9 |
| 469 | 20230809 | 112400 | 1127710450 | 48000 | 48000 | 48000 | 48000 | 3 |
| 470 | 20230809 | 112300 | 1127566450 | 48000 | 48000 | 48050 | 48000 | 150 |
| 471 | 20230809 | 112200 | 1120359850 | 48000 | 48000 | 48000 | 47950 | 79 |
| 472 | 20230809 | 112100 | 1116568850 | 47950 | 48000 | 48000 | 47950 | 8 |
| 473 | 20230809 | 112000 | 1116185150 | 47950 | 48000 | 48050 | 47950 | 51 |
| 474 | 20230809 | 111900 | 1113737550 | 48050 | 48050 | 48050 | 47950 | 44 |
| 475 | 20230809 | 111800 | 1111625050 | 47950 | 47950 | 47950 | 47950 | 3 |
| 476 | 20230809 | 111700 | 1111481200 | 47950 | 47950 | 47950 | 47950 | 63 |
| 477 | 20230809 | 111600 | 1108460350 | 47950 | 48000 | 48000 | 47950 | 13 |
| 478 | 20230809 | 111500 | 1107836500 | 48000 | 48000 | 48000 | 48000 | 244 |
| 479 | 20230809 | 111400 | 1096124500 | 48000 | 47950 | 48000 | 47950 | 5 |
| 480 | 20230809 | 111300 | 1095884700 | 48000 | 47950 | 48000 | 47950 | 15 |
| 481 | 20230809 | 111200 | 1095165100 | 47950 | 47950 | 47950 | 47950 | 10 |
| 482 | 20230809 | 111100 | 1094685600 | 47950 | 47950 | 48000 | 47950 | 120 |
| 483 | 20230809 | 111000 | 1088928950 | 47950 | 47950 | 47950 | 47950 | 2 |
| 484 | 20230809 | 110900 | 1088833050 | 47950 | 48000 | 48000 | 47950 | 229 |
| 485 | 20230809 | 110800 | 1077852350 | 48000 | 47950 | 48000 | 47950 | 19 |
| 486 | 20230809 | 110700 | 1076940500 | 48000 | 47950 | 48000 | 47950 | 5 |
| 487 | 20230809 | 110600 | 1076700650 | 48000 | 47950 | 48000 | 47950 | 55 |
| 488 | 20230809 | 110500 | 1074060850 | 47950 | 47950 | 48000 | 47950 | 112 |
| 489 | 20230809 | 110400 | 1068690400 | 47950 | 47950 | 47950 | 47950 | 15 |
| 490 | 20230809 | 110300 | 1067971150 | 47950 | 47950 | 47950 | 47950 | 14 |
| 491 | 20230809 | 110200 | 1067299850 | 48000 | 47950 | 48000 | 47950 | 4 |
| 492 | 20230809 | 110100 | 1067107950 | 47950 | 47950 | 47950 | 47950 | 13 |
| 493 | 20230809 | 110000 | 1066484600 | 48000 | 48000 | 48000 | 48000 | 169 |
| 494 | 20230809 | 105900 | 1058372600 | 47950 | 48000 | 48000 | 47950 | 127 |
| 495 | 20230809 | 105800 | 1052280550 | 47950 | 47950 | 47950 | 47950 | 22 |
| 496 | 20230809 | 105700 | 1051225650 | 47950 | 47950 | 48000 | 47950 | 30 |
| 497 | 20230809 | 105600 | 1049786300 | 47950 | 47950 | 47950 | 47950 | 4 |
| 498 | 20230809 | 105500 | 1049594500 | 48000 | 47950 | 48000 | 47950 | 17 |
| 499 | 20230809 | 105400 | 1048778700 | 47950 | 47950 | 47950 | 47950 | 0 |
| 500 | 20230809 | 105300 | 1048778700 | 47950 | 47950 | 48000 | 47950 | 39 |
| 501 | 20230809 | 105200 | 1046908500 | 48000 | 48000 | 48000 | 47950 | 14 |
| 502 | 20230809 | 105100 | 1046236650 | 48000 | 47950 | 48000 | 47950 | 142 |
| 503 | 20230809 | 105000 | 1039427650 | 48000 | 48000 | 48000 | 47950 | 33 |
| 504 | 20230809 | 104900 | 1037843750 | 48000 | 48000 | 48000 | 47950 | 296 |
| 505 | 20230809 | 104800 | 1023635800 | 48050 | 48050 | 48050 | 48050 | 38 |
| 506 | 20230809 | 104700 | 1021809900 | 48000 | 48000 | 48000 | 48000 | 26 |
| 507 | 20230809 | 104600 | 1020561900 | 48050 | 48000 | 48050 | 48000 | 6 |
| 508 | 20230809 | 104500 | 1020273750 | 48050 | 48000 | 48050 | 48000 | 31 |
| 509 | 20230809 | 104400 | 1018785150 | 48000 | 48000 | 48100 | 48000 | 136 |
| 510 | 20230809 | 104300 | 1012257050 | 48050 | 48050 | 48050 | 48050 | 48 |
| 511 | 20230809 | 104200 | 1009950650 | 48100 | 48100 | 48100 | 48100 | 3 |
| 512 | 20230809 | 104100 | 1009806350 | 48100 | 48050 | 48100 | 48000 | 22 |
| 513 | 20230809 | 104000 | 1008749400 | 48050 | 48050 | 48050 | 48050 | 37 |
| 514 | 20230809 | 103900 | 1006971550 | 48100 | 48100 | 48100 | 48050 | 10 |
| 515 | 20230809 | 103800 | 1006490700 | 48100 | 48100 | 48100 | 48100 | 50 |
| 516 | 20230809 | 103700 | 1004085700 | 48100 | 48050 | 48100 | 48050 | 140 |
| 517 | 20230809 | 103600 | 997351800 | 48050 | 48050 | 48050 | 48000 | 918 |
| 518 | 20230809 | 103500 | 953242000 | 48000 | 48000 | 48050 | 48000 | 17 |
| 519 | 20230809 | 103400 | 952425450 | 48000 | 48050 | 48050 | 48000 | 99 |
| 520 | 20230809 | 103300 | 947668650 | 48050 | 48100 | 48100 | 48000 | 164 |
| 521 | 20230809 | 103200 | 939790500 | 48000 | 48000 | 48050 | 48000 | 160 |
| 522 | 20230809 | 103100 | 932107650 | 48050 | 48050 | 48050 | 48050 | 1009 |
| 523 | 20230809 | 103000 | 883625200 | 48050 | 48050 | 48100 | 48050 | 38 |
| 524 | 20230809 | 102900 | 881799150 | 48050 | 48050 | 48100 | 48000 | 1526 |
| 525 | 20230809 | 102800 | 808474250 | 48100 | 48050 | 48100 | 48050 | 188 |
| 526 | 20230809 | 102700 | 799440600 | 48050 | 48100 | 48100 | 48050 | 1021 |
| 527 | 20230809 | 102600 | 750380650 | 48100 | 48050 | 48100 | 48050 | 179 |
| 528 | 20230809 | 102500 | 741770950 | 48100 | 48100 | 48100 | 48050 | 39 |
| 529 | 20230809 | 102400 | 739895550 | 48050 | 48100 | 48100 | 48050 | 96 |
| 530 | 20230809 | 102300 | 735278050 | 48100 | 48150 | 48150 | 48100 | 4 |
| 531 | 20230809 | 102200 | 735085600 | 48100 | 48150 | 48150 | 48100 | 14 |
| 532 | 20230809 | 102100 | 734412150 | 48100 | 48100 | 48100 | 48100 | 0 |
| 533 | 20230809 | 102000 | 734412150 | 48100 | 48150 | 48150 | 48100 | 190 |
| 534 | 20230809 | 101900 | 725270650 | 48150 | 48150 | 48150 | 48150 | 12 |
| 535 | 20230809 | 101800 | 724692850 | 48150 | 48150 | 48150 | 48150 | 7 |
| 536 | 20230809 | 101700 | 724355800 | 48150 | 48150 | 48150 | 48100 | 32 |
| 537 | 20230809 | 101600 | 722816500 | 48150 | 48100 | 48150 | 48100 | 126 |
| 538 | 20230809 | 101500 | 716755450 | 48150 | 48150 | 48150 | 48100 | 196 |
| 539 | 20230809 | 101400 | 707325550 | 48200 | 48200 | 48200 | 48200 | 2 |
| 540 | 20230809 | 101300 | 707229150 | 48200 | 48200 | 48200 | 48200 | 5 |
| 541 | 20230809 | 101200 | 706988150 | 48200 | 48200 | 48200 | 48200 | 6 |
| 542 | 20230809 | 101100 | 706698950 | 48200 | 48200 | 48200 | 48200 | 54 |
| 543 | 20230809 | 101000 | 704096150 | 48100 | 48100 | 48100 | 48100 | 8 |
| 544 | 20230809 | 100900 | 703711350 | 48100 | 48200 | 48200 | 48100 | 95 |
| 545 | 20230809 | 100800 | 699133800 | 48250 | 48250 | 48250 | 48200 | 25 |
| 546 | 20230809 | 100700 | 697927850 | 48300 | 48250 | 48300 | 48250 | 489 |
| 547 | 20230809 | 100600 | 674310950 | 48200 | 48200 | 48200 | 48200 | 93 |
| 548 | 20230809 | 100500 | 669828350 | 48200 | 48200 | 48200 | 48200 | 5 |
| 549 | 20230809 | 100400 | 669587350 | 48200 | 48150 | 48200 | 48150 | 162 |
| 550 | 20230809 | 100300 | 661781900 | 48100 | 48050 | 48150 | 48050 | 472 |
| 551 | 20230809 | 100200 | 639088200 | 48100 | 48050 | 48100 | 48050 | 21 |
| 552 | 20230809 | 100100 | 638079100 | 48100 | 48100 | 48100 | 48100 | 6 |
| 553 | 20230809 | 100000 | 637790500 | 48100 | 48100 | 48100 | 48100 | 20 |
| 554 | 20230809 | 095900 | 636828500 | 48100 | 48100 | 48100 | 48100 | 0 |
| 555 | 20230809 | 095800 | 636828500 | 48100 | 48000 | 48100 | 48000 | 481 |
| 556 | 20230809 | 095700 | 613736150 | 47950 | 47950 | 47950 | 47950 | 810 |
| 557 | 20230809 | 095600 | 574896650 | 47950 | 47950 | 47950 | 47950 | 30 |
| 558 | 20230809 | 095500 | 573458150 | 47900 | 47950 | 47950 | 47900 | 52 |
| 559 | 20230809 | 095400 | 570967250 | 47950 | 47950 | 47950 | 47900 | 113 |
| 560 | 20230809 | 095300 | 565553900 | 47950 | 48000 | 48000 | 47950 | 350 |
| 561 | 20230809 | 095200 | 548771300 | 48000 | 47950 | 48000 | 47950 | 22 |
| 562 | 20230809 | 095100 | 547716350 | 47950 | 48000 | 48000 | 47950 | 221 |
| 563 | 20230809 | 095000 | 537118550 | 48000 | 48000 | 48000 | 48000 | 707 |
| 564 | 20230809 | 094900 | 503182550 | 47950 | 47950 | 47950 | 47950 | 50 |
| 565 | 20230809 | 094800 | 500785050 | 48000 | 48000 | 48000 | 48000 | 210 |
| 566 | 20230809 | 094700 | 490705050 | 48000 | 47950 | 48000 | 47950 | 18 |
| 567 | 20230809 | 094600 | 489841800 | 48000 | 48000 | 48000 | 48000 | 579 |
| 568 | 20230809 | 094500 | 462049800 | 48000 | 48000 | 48000 | 48000 | 1 |
| 569 | 20230809 | 094400 | 462001800 | 47950 | 47950 | 47950 | 47950 | 10 |
| 570 | 20230809 | 094300 | 461522300 | 47950 | 47950 | 47950 | 47950 | 35 |
| 571 | 20230809 | 094200 | 459844050 | 47950 | 48000 | 48000 | 47950 | 609 |
| 572 | 20230809 | 094100 | 430614000 | 48050 | 48000 | 48050 | 48000 | 21 |
| 573 | 20230809 | 094000 | 429605950 | 48000 | 48050 | 48050 | 48000 | 60 |
| 574 | 20230809 | 093900 | 426724900 | 48050 | 48050 | 48050 | 48050 | 1 |
| 575 | 20230809 | 093800 | 426676850 | 48050 | 48050 | 48050 | 48050 | 537 |
| 576 | 20230809 | 093700 | 400874000 | 48050 | 48000 | 48050 | 48000 | 133 |
| 577 | 20230809 | 093600 | 394489950 | 48000 | 47950 | 48000 | 47950 | 892 |
| 578 | 20230809 | 093500 | 351674150 | 47950 | 47950 | 47950 | 47950 | 102 |
| 579 | 20230809 | 093400 | 346783250 | 47950 | 48000 | 48000 | 47950 | 38 |
| 580 | 20230809 | 093300 | 344960100 | 47950 | 47950 | 47950 | 47950 | 30 |
| 581 | 20230809 | 093200 | 343521600 | 47950 | 47950 | 47950 | 47950 | 342 |
| 582 | 20230809 | 093100 | 327122700 | 48000 | 48000 | 48000 | 47950 | 25 |
| 583 | 20230809 | 093000 | 325923550 | 47950 | 47950 | 47950 | 47950 | 23 |
| 584 | 20230809 | 092900 | 324820700 | 47950 | 47900 | 47950 | 47900 | 53 |
| 585 | 20230809 | 092800 | 322281100 | 48000 | 48000 | 48000 | 48000 | 1 |
| 586 | 20230809 | 092700 | 322233100 | 48000 | 48000 | 48000 | 47900 | 405 |
| 587 | 20230809 | 092600 | 302800050 | 48000 | 48000 | 48000 | 48000 | 35 |
| 588 | 20230809 | 092500 | 301120050 | 47950 | 47950 | 47950 | 47950 | 187 |
| 589 | 20230809 | 092400 | 292153400 | 47950 | 48100 | 48100 | 47900 | 192 |
| 590 | 20230809 | 092300 | 282939950 | 48050 | 48000 | 48050 | 48000 | 166 |
| 591 | 20230809 | 092200 | 274965350 | 48000 | 48000 | 48000 | 48000 | 0 |
| 592 | 20230809 | 092100 | 274965350 | 48000 | 48000 | 48000 | 47950 | 95 |
| 593 | 20230809 | 092000 | 270405500 | 48000 | 47950 | 48000 | 47950 | 389 |
| 594 | 20230809 | 091900 | 251741700 | 47900 | 47950 | 47950 | 47900 | 93 |
| 595 | 20230809 | 091800 | 247282500 | 47900 | 47950 | 47950 | 47900 | 4 |
| 596 | 20230809 | 091700 | 247090800 | 47950 | 47900 | 47950 | 47900 | 40 |
| 597 | 20230809 | 091600 | 245174200 | 47900 | 47950 | 47950 | 47900 | 232 |
| 598 | 20230809 | 091500 | 234057700 | 47950 | 47950 | 47950 | 47900 | 77 |
| 599 | 20230809 | 091400 | 230367500 | 47900 | 47900 | 47900 | 47850 | 184 |
| 600 | 20230809 | 091300 | 221553950 | 47950 | 47950 | 47950 | 47850 | 88 |
| 601 | 20230809 | 091200 | 217338700 | 47950 | 47850 | 47950 | 47850 | 28 |
| 602 | 20230809 | 091100 | 215997450 | 47850 | 47950 | 47950 | 47850 | 336 |
| 603 | 20230809 | 091000 | 199913000 | 47900 | 47950 | 47950 | 47900 | 57 |
| 604 | 20230809 | 090900 | 197180700 | 48000 | 48000 | 48000 | 48000 | 116 |
| 605 | 20230809 | 090800 | 191612700 | 48000 | 47950 | 48000 | 47850 | 294 |
| 606 | 20230809 | 090700 | 177532500 | 47950 | 47850 | 47950 | 47850 | 218 |
| 607 | 20230809 | 090600 | 167093150 | 47850 | 47850 | 47850 | 47800 | 190 |
| 608 | 20230809 | 090500 | 158010200 | 47800 | 47900 | 47950 | 47800 | 986 |
| 609 | 20230809 | 090400 | 110776150 | 47950 | 47900 | 47950 | 47900 | 115 |
| 610 | 20230809 | 090300 | 105265750 | 47900 | 47700 | 48000 | 47700 | 468 |
| 611 | 20230809 | 090200 | 82911450 | 47700 | 47800 | 47800 | 47700 | 397 |
| 612 | 20230809 | 090100 | 63955250 | 47800 | 48200 | 48300 | 47800 | 1294 |
| 613 | 20230809 | 090000 | 1883700 | 48300 | 48300 | 48300 | 48300 | 39 |