33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 192200 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 855 |
| 3 | 20230809 | 192100 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 4 | 20230809 | 192000 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 5 | 20230809 | 191900 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 6 | 20230809 | 191800 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 7 | 20230809 | 191700 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 8 | 20230809 | 191600 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 9 | 20230809 | 191500 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 10 | 20230809 | 191400 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 11 | 20230809 | 191300 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 12 | 20230809 | 191200 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 13 | 20230809 | 191100 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 14 | 20230809 | 191000 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 15 | 20230809 | 190900 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 16 | 20230809 | 190800 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 17 | 20230809 | 190700 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 18 | 20230809 | 190600 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 19 | 20230809 | 190500 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 20 | 20230809 | 190400 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 21 | 20230809 | 190300 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 22 | 20230809 | 190200 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 23 | 20230809 | 190100 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 24 | 20230809 | 190000 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 25 | 20230809 | 185900 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 26 | 20230809 | 185800 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 27 | 20230809 | 185700 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 28 | 20230809 | 185600 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 29 | 20230809 | 185500 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 30 | 20230809 | 185400 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 31 | 20230809 | 185300 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 32 | 20230809 | 185200 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 855 |
| 33 | 20230809 | 185100 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 34 | 20230809 | 185000 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 35 | 20230809 | 184900 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 36 | 20230809 | 184800 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 37 | 20230809 | 184700 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 38 | 20230809 | 184600 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 39 | 20230809 | 184500 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 40 | 20230809 | 184400 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 41 | 20230809 | 184300 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 42 | 20230809 | 184200 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 43 | 20230809 | 184100 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 44 | 20230809 | 184000 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 45 | 20230809 | 183900 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 46 | 20230809 | 183800 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 47 | 20230809 | 183700 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 48 | 20230809 | 183600 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 49 | 20230809 | 183500 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 50 | 20230809 | 183400 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 51 | 20230809 | 183300 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 52 | 20230809 | 183200 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 53 | 20230809 | 183100 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 54 | 20230809 | 183000 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 55 | 20230809 | 182900 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 56 | 20230809 | 182800 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 57 | 20230809 | 182700 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 58 | 20230809 | 182600 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 59 | 20230809 | 182500 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 60 | 20230809 | 182400 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 61 | 20230809 | 182300 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 62 | 20230809 | 182200 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 855 |
| 63 | 20230809 | 182100 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 64 | 20230809 | 182000 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 65 | 20230809 | 181900 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 66 | 20230809 | 181800 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 67 | 20230809 | 181700 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 68 | 20230809 | 181600 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 69 | 20230809 | 181500 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 70 | 20230809 | 181400 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 71 | 20230809 | 181300 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 72 | 20230809 | 181200 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 73 | 20230809 | 181100 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 74 | 20230809 | 181000 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 75 | 20230809 | 180900 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 76 | 20230809 | 180800 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 77 | 20230809 | 180700 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 78 | 20230809 | 180600 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 79 | 20230809 | 180500 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 80 | 20230809 | 180400 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 81 | 20230809 | 180300 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 82 | 20230809 | 180200 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 83 | 20230809 | 180100 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 84 | 20230809 | 180000 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 85 | 20230809 | 175900 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 86 | 20230809 | 175800 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 87 | 20230809 | 175700 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 88 | 20230809 | 175600 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 89 | 20230809 | 175500 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 90 | 20230809 | 175400 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 91 | 20230809 | 175300 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 92 | 20230809 | 175200 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 855 |
| 93 | 20230809 | 175100 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 94 | 20230809 | 175000 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 95 | 20230809 | 174900 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 96 | 20230809 | 174800 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 97 | 20230809 | 174700 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 98 | 20230809 | 174600 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 99 | 20230809 | 174500 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 100 | 20230809 | 174400 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 101 | 20230809 | 174300 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 102 | 20230809 | 174200 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 103 | 20230809 | 174100 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 104 | 20230809 | 174000 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 105 | 20230809 | 173900 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 106 | 20230809 | 173800 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 107 | 20230809 | 173700 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 108 | 20230809 | 173600 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 109 | 20230809 | 173500 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 110 | 20230809 | 173400 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 111 | 20230809 | 173300 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 112 | 20230809 | 173200 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 113 | 20230809 | 173100 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 114 | 20230809 | 173000 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 115 | 20230809 | 172900 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 116 | 20230809 | 172800 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 117 | 20230809 | 172700 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 118 | 20230809 | 172600 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 119 | 20230809 | 172500 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 120 | 20230809 | 172400 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 121 | 20230809 | 172300 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 122 | 20230809 | 172200 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 855 |
| 123 | 20230809 | 172100 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 124 | 20230809 | 172000 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 125 | 20230809 | 171900 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 126 | 20230809 | 171800 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 127 | 20230809 | 171700 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 128 | 20230809 | 171600 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 129 | 20230809 | 171500 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 130 | 20230809 | 171400 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 131 | 20230809 | 171300 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 132 | 20230809 | 171200 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 133 | 20230809 | 171100 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 134 | 20230809 | 171000 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 135 | 20230809 | 170900 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 136 | 20230809 | 170800 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 137 | 20230809 | 170700 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 138 | 20230809 | 170600 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 139 | 20230809 | 170500 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 140 | 20230809 | 170400 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 141 | 20230809 | 170300 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 142 | 20230809 | 170200 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 143 | 20230809 | 170100 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 144 | 20230809 | 170000 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 145 | 20230809 | 165900 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 146 | 20230809 | 165800 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 147 | 20230809 | 165700 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 148 | 20230809 | 165600 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 149 | 20230809 | 165500 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 150 | 20230809 | 165400 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 151 | 20230809 | 165300 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 152 | 20230809 | 165200 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 855 |
| 153 | 20230809 | 165100 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 154 | 20230809 | 165000 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 155 | 20230809 | 164900 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 156 | 20230809 | 164800 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 157 | 20230809 | 164700 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 158 | 20230809 | 164600 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 159 | 20230809 | 164500 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 160 | 20230809 | 164400 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 161 | 20230809 | 164300 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 162 | 20230809 | 164200 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 163 | 20230809 | 164100 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 164 | 20230809 | 164000 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 165 | 20230809 | 163900 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 166 | 20230809 | 163800 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 167 | 20230809 | 163700 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 168 | 20230809 | 163600 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 169 | 20230809 | 163500 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 170 | 20230809 | 163400 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 171 | 20230809 | 163300 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 172 | 20230809 | 163200 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 173 | 20230809 | 163100 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 174 | 20230809 | 163000 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 175 | 20230809 | 162900 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 176 | 20230809 | 162800 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 177 | 20230809 | 162700 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 178 | 20230809 | 162600 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 179 | 20230809 | 162500 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 180 | 20230809 | 162400 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 181 | 20230809 | 162300 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 182 | 20230809 | 162200 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 855 |
| 183 | 20230809 | 162100 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 184 | 20230809 | 162000 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 185 | 20230809 | 161900 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 186 | 20230809 | 161800 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 187 | 20230809 | 161700 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 188 | 20230809 | 161600 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 189 | 20230809 | 161500 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 190 | 20230809 | 161400 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 191 | 20230809 | 161300 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 192 | 20230809 | 161200 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 193 | 20230809 | 161100 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 194 | 20230809 | 161000 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 195 | 20230809 | 160900 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 196 | 20230809 | 160800 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 197 | 20230809 | 160700 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 198 | 20230809 | 160600 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 199 | 20230809 | 160500 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 200 | 20230809 | 160400 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 201 | 20230809 | 160300 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 202 | 20230809 | 160200 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 203 | 20230809 | 160100 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 204 | 20230809 | 160000 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 205 | 20230809 | 155900 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 206 | 20230809 | 155800 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 207 | 20230809 | 155700 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 208 | 20230809 | 155600 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 209 | 20230809 | 155500 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 210 | 20230809 | 155400 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 211 | 20230809 | 155300 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 212 | 20230809 | 155200 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 855 |
| 213 | 20230809 | 155100 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 214 | 20230809 | 155000 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 215 | 20230809 | 154900 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 216 | 20230809 | 154800 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 217 | 20230809 | 154700 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 218 | 20230809 | 154600 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 219 | 20230809 | 154500 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 220 | 20230809 | 154400 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 221 | 20230809 | 154300 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 222 | 20230809 | 154200 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 223 | 20230809 | 154100 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 224 | 20230809 | 154000 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 225 | 20230809 | 153900 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 226 | 20230809 | 153800 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 227 | 20230809 | 153700 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 228 | 20230809 | 153600 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 229 | 20230809 | 153500 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 230 | 20230809 | 153400 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 231 | 20230809 | 153300 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 232 | 20230809 | 153200 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 233 | 20230809 | 153100 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 0 |
| 234 | 20230809 | 153000 | 1740241050 | 33700 | 33700 | 33700 | 33700 | 855 |
| 235 | 20230809 | 152900 | 1711427550 | 33700 | 33700 | 33700 | 33700 | 0 |
| 236 | 20230809 | 152800 | 1711427550 | 33700 | 33700 | 33700 | 33700 | 0 |
| 237 | 20230809 | 152700 | 1711427550 | 33700 | 33700 | 33700 | 33700 | 0 |
| 238 | 20230809 | 152600 | 1711427550 | 33700 | 33700 | 33700 | 33700 | 0 |
| 239 | 20230809 | 152500 | 1711427550 | 33700 | 33700 | 33700 | 33700 | 0 |
| 240 | 20230809 | 152400 | 1711427550 | 33700 | 33700 | 33700 | 33700 | 0 |
| 241 | 20230809 | 152300 | 1711427550 | 33700 | 33700 | 33700 | 33700 | 0 |
| 242 | 20230809 | 152200 | 1711427550 | 33700 | 33700 | 33700 | 33700 | 0 |
| 243 | 20230809 | 152100 | 1711427550 | 33700 | 33700 | 33700 | 33700 | 0 |
| 244 | 20230809 | 152000 | 1711427550 | 33700 | 33700 | 33700 | 33700 | 0 |
| 245 | 20230809 | 151900 | 1711427550 | 33700 | 33650 | 33700 | 33650 | 84 |
| 246 | 20230809 | 151800 | 1708596850 | 33700 | 33650 | 33700 | 33650 | 47 |
| 247 | 20230809 | 151700 | 1707014950 | 33700 | 33700 | 33700 | 33700 | 31 |
| 248 | 20230809 | 151600 | 1705970250 | 33700 | 33650 | 33700 | 33650 | 402 |
| 249 | 20230809 | 151500 | 1692442450 | 33650 | 33600 | 33650 | 33600 | 870 |
| 250 | 20230809 | 151400 | 1663207400 | 33600 | 33600 | 33600 | 33550 | 180 |
| 251 | 20230809 | 151300 | 1657165350 | 33600 | 33600 | 33600 | 33600 | 5 |
| 252 | 20230809 | 151200 | 1656997350 | 33600 | 33600 | 33600 | 33600 | 5 |
| 253 | 20230809 | 151100 | 1656829350 | 33600 | 33600 | 33600 | 33550 | 318 |
| 254 | 20230809 | 151000 | 1646145450 | 33600 | 33600 | 33600 | 33600 | 123 |
| 255 | 20230809 | 150900 | 1642012650 | 33650 | 33650 | 33650 | 33650 | 32 |
| 256 | 20230809 | 150800 | 1640935850 | 33600 | 33600 | 33600 | 33600 | 93 |
| 257 | 20230809 | 150700 | 1637811050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 258 | 20230809 | 150600 | 1637811050 | 33600 | 33600 | 33600 | 33600 | 199 |
| 259 | 20230809 | 150500 | 1631124650 | 33550 | 33600 | 33600 | 33550 | 318 |
| 260 | 20230809 | 150400 | 1620440600 | 33600 | 33600 | 33600 | 33600 | 41 |
| 261 | 20230809 | 150300 | 1619063000 | 33600 | 33650 | 33650 | 33600 | 47 |
| 262 | 20230809 | 150200 | 1617482650 | 33650 | 33650 | 33650 | 33650 | 212 |
| 263 | 20230809 | 150100 | 1610348850 | 33650 | 33600 | 33650 | 33600 | 24 |
| 264 | 20230809 | 150000 | 1609542300 | 33600 | 33600 | 33600 | 33600 | 35 |
| 265 | 20230809 | 145900 | 1608366300 | 33600 | 33600 | 33600 | 33600 | 29 |
| 266 | 20230809 | 145800 | 1607391900 | 33600 | 33600 | 33600 | 33600 | 100 |
| 267 | 20230809 | 145700 | 1604031900 | 33600 | 33600 | 33600 | 33550 | 256 |
| 268 | 20230809 | 145600 | 1595431350 | 33650 | 33600 | 33650 | 33600 | 203 |
| 269 | 20230809 | 145500 | 1588608000 | 33600 | 33600 | 33600 | 33550 | 254 |
| 270 | 20230809 | 145400 | 1580073850 | 33600 | 33600 | 33600 | 33600 | 11 |
| 271 | 20230809 | 145300 | 1579704250 | 33600 | 33600 | 33600 | 33600 | 0 |
| 272 | 20230809 | 145200 | 1579704250 | 33600 | 33600 | 33650 | 33600 | 111 |
| 273 | 20230809 | 145100 | 1575974600 | 33600 | 33600 | 33600 | 33600 | 11 |
| 274 | 20230809 | 145000 | 1575605000 | 33600 | 33600 | 33600 | 33600 | 193 |
| 275 | 20230809 | 144900 | 1569120200 | 33600 | 33650 | 33650 | 33600 | 65 |
| 276 | 20230809 | 144800 | 1566933450 | 33650 | 33600 | 33650 | 33600 | 264 |
| 277 | 20230809 | 144700 | 1558062750 | 33650 | 33650 | 33650 | 33650 | 3 |
| 278 | 20230809 | 144600 | 1557961800 | 33600 | 33600 | 33600 | 33600 | 105 |
| 279 | 20230809 | 144500 | 1554433800 | 33600 | 33600 | 33600 | 33600 | 200 |
| 280 | 20230809 | 144400 | 1547713800 | 33650 | 33650 | 33650 | 33600 | 611 |
| 281 | 20230809 | 144300 | 1527178650 | 33650 | 33650 | 33650 | 33650 | 104 |
| 282 | 20230809 | 144200 | 1523679050 | 33600 | 33600 | 33600 | 33600 | 0 |
| 283 | 20230809 | 144100 | 1523679050 | 33600 | 33600 | 33600 | 33600 | 57 |
| 284 | 20230809 | 144000 | 1521763850 | 33650 | 33650 | 33650 | 33650 | 0 |
| 285 | 20230809 | 143900 | 1521763850 | 33650 | 33650 | 33650 | 33650 | 10 |
| 286 | 20230809 | 143800 | 1521427350 | 33650 | 33650 | 33650 | 33650 | 0 |
| 287 | 20230809 | 143700 | 1521427350 | 33650 | 33650 | 33650 | 33650 | 2 |
| 288 | 20230809 | 143600 | 1521360050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 289 | 20230809 | 143500 | 1521360050 | 33650 | 33650 | 33650 | 33650 | 0 |
| 290 | 20230809 | 143400 | 1521360050 | 33650 | 33650 | 33650 | 33650 | 10 |
| 291 | 20230809 | 143300 | 1521023550 | 33650 | 33650 | 33650 | 33650 | 0 |
| 292 | 20230809 | 143200 | 1521023550 | 33650 | 33650 | 33650 | 33650 | 1 |
| 293 | 20230809 | 143100 | 1520989900 | 33650 | 33650 | 33650 | 33650 | 23 |
| 294 | 20230809 | 143000 | 1520215950 | 33650 | 33650 | 33650 | 33650 | 11 |
| 295 | 20230809 | 142900 | 1519845800 | 33600 | 33600 | 33600 | 33600 | 0 |
| 296 | 20230809 | 142800 | 1519845800 | 33600 | 33600 | 33600 | 33600 | 65 |
| 297 | 20230809 | 142700 | 1517661800 | 33550 | 33600 | 33600 | 33550 | 56 |
| 298 | 20230809 | 142600 | 1515782400 | 33600 | 33600 | 33600 | 33600 | 0 |
| 299 | 20230809 | 142500 | 1515782400 | 33600 | 33600 | 33600 | 33600 | 3 |
| 300 | 20230809 | 142400 | 1515681600 | 33600 | 33600 | 33600 | 33600 | 21 |
| 301 | 20230809 | 142300 | 1514976000 | 33600 | 33600 | 33600 | 33600 | 6 |
| 302 | 20230809 | 142200 | 1514774400 | 33550 | 33600 | 33600 | 33550 | 168 |
| 303 | 20230809 | 142100 | 1509136900 | 33600 | 33600 | 33600 | 33600 | 0 |
| 304 | 20230809 | 142000 | 1509136900 | 33600 | 33600 | 33600 | 33600 | 98 |
| 305 | 20230809 | 141900 | 1505844100 | 33600 | 33600 | 33600 | 33600 | 8 |
| 306 | 20230809 | 141800 | 1505575300 | 33600 | 33650 | 33650 | 33600 | 8 |
| 307 | 20230809 | 141700 | 1505306250 | 33650 | 33650 | 33650 | 33650 | 3 |
| 308 | 20230809 | 141600 | 1505205300 | 33650 | 33650 | 33650 | 33650 | 1 |
| 309 | 20230809 | 141500 | 1505171650 | 33650 | 33650 | 33650 | 33600 | 42 |
| 310 | 20230809 | 141400 | 1503758450 | 33650 | 33650 | 33650 | 33650 | 1 |
| 311 | 20230809 | 141300 | 1503724800 | 33600 | 33600 | 33600 | 33600 | 57 |
| 312 | 20230809 | 141200 | 1501809600 | 33600 | 33600 | 33600 | 33600 | 23 |
| 313 | 20230809 | 141100 | 1501036800 | 33600 | 33650 | 33650 | 33600 | 84 |
| 314 | 20230809 | 141000 | 1498210450 | 33650 | 33700 | 33700 | 33650 | 74 |
| 315 | 20230809 | 140900 | 1495716700 | 33700 | 33700 | 33700 | 33700 | 0 |
| 316 | 20230809 | 140800 | 1495716700 | 33700 | 33700 | 33700 | 33700 | 5 |
| 317 | 20230809 | 140700 | 1495548200 | 33750 | 33700 | 33750 | 33700 | 3 |
| 318 | 20230809 | 140600 | 1495447000 | 33700 | 33700 | 33700 | 33700 | 1 |
| 319 | 20230809 | 140500 | 1495413300 | 33700 | 33700 | 33700 | 33700 | 42 |
| 320 | 20230809 | 140400 | 1493997900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 321 | 20230809 | 140300 | 1493997900 | 33750 | 33750 | 33750 | 33750 | 0 |
| 322 | 20230809 | 140200 | 1493997900 | 33750 | 33600 | 33750 | 33600 | 25 |
| 323 | 20230809 | 140100 | 1493157650 | 33600 | 33700 | 33700 | 33600 | 214 |
| 324 | 20230809 | 140000 | 1485966250 | 33650 | 33650 | 33650 | 33650 | 0 |
| 325 | 20230809 | 135900 | 1485966250 | 33650 | 33600 | 33650 | 33600 | 403 |
| 326 | 20230809 | 135800 | 1472422500 | 33650 | 33650 | 33650 | 33600 | 91 |
| 327 | 20230809 | 135700 | 1469361850 | 33650 | 33700 | 33700 | 33650 | 101 |
| 328 | 20230809 | 135600 | 1465963000 | 33700 | 33700 | 33700 | 33700 | 2 |
| 329 | 20230809 | 135500 | 1465895600 | 33750 | 33750 | 33750 | 33750 | 43 |
| 330 | 20230809 | 135400 | 1464444350 | 33750 | 33750 | 33750 | 33750 | 0 |
| 331 | 20230809 | 135300 | 1464444350 | 33750 | 33750 | 33750 | 33750 | 14 |
| 332 | 20230809 | 135200 | 1463971850 | 33700 | 33700 | 33700 | 33700 | 3 |
| 333 | 20230809 | 135100 | 1463870750 | 33700 | 33750 | 33750 | 33700 | 32 |
| 334 | 20230809 | 135000 | 1462792150 | 33750 | 33750 | 33750 | 33750 | 122 |
| 335 | 20230809 | 134900 | 1458674650 | 33750 | 33750 | 33750 | 33750 | 104 |
| 336 | 20230809 | 134800 | 1455164650 | 33750 | 33800 | 33800 | 33700 | 175 |
| 337 | 20230809 | 134700 | 1449258600 | 33750 | 33900 | 33900 | 33750 | 93 |
| 338 | 20230809 | 134600 | 1446117050 | 33900 | 33900 | 33950 | 33900 | 364 |
| 339 | 20230809 | 134500 | 1433776650 | 33950 | 33800 | 33950 | 33800 | 1046 |
| 340 | 20230809 | 134400 | 1398329750 | 33800 | 33850 | 33850 | 33800 | 198 |
| 341 | 20230809 | 134300 | 1391629900 | 33800 | 33800 | 33850 | 33750 | 1713 |
| 342 | 20230809 | 134200 | 1333667450 | 33750 | 33750 | 33750 | 33750 | 203 |
| 343 | 20230809 | 134100 | 1326816200 | 33750 | 33750 | 33750 | 33700 | 484 |
| 344 | 20230809 | 134000 | 1310481250 | 33750 | 33750 | 33800 | 33750 | 277 |
| 345 | 20230809 | 133900 | 1301132450 | 33750 | 33650 | 33750 | 33650 | 104 |
| 346 | 20230809 | 133800 | 1297632500 | 33650 | 33600 | 33650 | 33600 | 79 |
| 347 | 20230809 | 133700 | 1294974600 | 33600 | 33600 | 33600 | 33600 | 0 |
| 348 | 20230809 | 133600 | 1294974600 | 33600 | 33650 | 33750 | 33600 | 1008 |
| 349 | 20230809 | 133500 | 1261055250 | 33650 | 33650 | 33650 | 33600 | 362 |
| 350 | 20230809 | 133400 | 1248874200 | 33650 | 33650 | 33650 | 33600 | 53 |
| 351 | 20230809 | 133300 | 1247091250 | 33650 | 33650 | 33650 | 33650 | 6 |
| 352 | 20230809 | 133200 | 1246889350 | 33650 | 33650 | 33650 | 33650 | 36 |
| 353 | 20230809 | 133100 | 1245677950 | 33650 | 33700 | 33700 | 33650 | 30 |
| 354 | 20230809 | 133000 | 1244668250 | 33700 | 33700 | 33700 | 33650 | 5 |
| 355 | 20230809 | 132900 | 1244499900 | 33700 | 33650 | 33700 | 33650 | 211 |
| 356 | 20230809 | 132800 | 1237399700 | 33600 | 33650 | 33650 | 33600 | 15 |
| 357 | 20230809 | 132700 | 1236895000 | 33650 | 33650 | 33650 | 33650 | 25 |
| 358 | 20230809 | 132600 | 1236053750 | 33600 | 33650 | 33650 | 33600 | 120 |
| 359 | 20230809 | 132500 | 1232019600 | 33700 | 33650 | 33700 | 33650 | 180 |
| 360 | 20230809 | 132400 | 1225961400 | 33700 | 33700 | 33700 | 33700 | 188 |
| 361 | 20230809 | 132300 | 1219625800 | 33700 | 33700 | 33700 | 33650 | 174 |
| 362 | 20230809 | 132200 | 1213769550 | 33750 | 33700 | 33750 | 33700 | 623 |
| 363 | 20230809 | 132100 | 1192769000 | 33650 | 33600 | 33650 | 33600 | 136 |
| 364 | 20230809 | 132000 | 1188194200 | 33600 | 33600 | 33600 | 33600 | 34 |
| 365 | 20230809 | 131900 | 1187051800 | 33650 | 33650 | 33650 | 33650 | 21 |
| 366 | 20230809 | 131800 | 1186345150 | 33650 | 33550 | 33650 | 33550 | 207 |
| 367 | 20230809 | 131700 | 1179391150 | 33550 | 33500 | 33550 | 33500 | 10 |
| 368 | 20230809 | 131600 | 1179055800 | 33550 | 33550 | 33550 | 33550 | 4 |
| 369 | 20230809 | 131500 | 1178921600 | 33550 | 33550 | 33550 | 33550 | 33 |
| 370 | 20230809 | 131400 | 1177814450 | 33550 | 33550 | 33550 | 33550 | 10 |
| 371 | 20230809 | 131300 | 1177478950 | 33550 | 33600 | 33600 | 33550 | 76 |
| 372 | 20230809 | 131200 | 1174927500 | 33600 | 33600 | 33600 | 33600 | 15 |
| 373 | 20230809 | 131100 | 1174423500 | 33550 | 33550 | 33550 | 33550 | 1 |
| 374 | 20230809 | 131000 | 1174389950 | 33500 | 33500 | 33500 | 33500 | 1 |
| 375 | 20230809 | 130900 | 1174356450 | 33500 | 33500 | 33500 | 33500 | 3 |
| 376 | 20230809 | 130800 | 1174255950 | 33500 | 33500 | 33500 | 33500 | 13 |
| 377 | 20230809 | 130700 | 1173820450 | 33500 | 33500 | 33500 | 33500 | 150 |
| 378 | 20230809 | 130600 | 1168795450 | 33500 | 33550 | 33550 | 33500 | 104 |
| 379 | 20230809 | 130500 | 1165307500 | 33550 | 33600 | 33600 | 33550 | 2 |
| 380 | 20230809 | 130400 | 1165240350 | 33550 | 33600 | 33600 | 33550 | 13 |
| 381 | 20230809 | 130300 | 1164804150 | 33550 | 33550 | 33550 | 33550 | 55 |
| 382 | 20230809 | 130200 | 1162958900 | 33600 | 33600 | 33600 | 33600 | 10 |
| 383 | 20230809 | 130100 | 1162622900 | 33650 | 33650 | 33700 | 33650 | 26 |
| 384 | 20230809 | 130000 | 1161747800 | 33700 | 33650 | 33700 | 33650 | 134 |
| 385 | 20230809 | 125900 | 1157235900 | 33650 | 33700 | 33700 | 33650 | 202 |
| 386 | 20230809 | 125800 | 1150428600 | 33700 | 33600 | 33700 | 33600 | 813 |
| 387 | 20230809 | 125700 | 1123049100 | 33600 | 33600 | 33600 | 33550 | 143 |
| 388 | 20230809 | 125600 | 1118245950 | 33600 | 33550 | 33600 | 33550 | 466 |
| 389 | 20230809 | 125500 | 1102600900 | 33550 | 33500 | 33550 | 33500 | 573 |
| 390 | 20230809 | 125400 | 1083403650 | 33450 | 33450 | 33450 | 33450 | 90 |
| 391 | 20230809 | 125300 | 1080393150 | 33450 | 33450 | 33450 | 33450 | 49 |
| 392 | 20230809 | 125200 | 1078754100 | 33450 | 33450 | 33450 | 33450 | 13 |
| 393 | 20230809 | 125100 | 1078319250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 394 | 20230809 | 125000 | 1078319250 | 33450 | 33450 | 33450 | 33450 | 0 |
| 395 | 20230809 | 124900 | 1078319250 | 33450 | 33450 | 33450 | 33450 | 38 |
| 396 | 20230809 | 124800 | 1077048150 | 33450 | 33450 | 33450 | 33450 | 87 |
| 397 | 20230809 | 124700 | 1074138000 | 33450 | 33500 | 33500 | 33450 | 347 |
| 398 | 20230809 | 124600 | 1062515950 | 33500 | 33400 | 33500 | 33400 | 711 |
| 399 | 20230809 | 124500 | 1038758950 | 33400 | 33450 | 33450 | 33400 | 373 |
| 400 | 20230809 | 124400 | 1026284650 | 33400 | 33400 | 33400 | 33400 | 7 |
| 401 | 20230809 | 124300 | 1026050850 | 33400 | 33400 | 33400 | 33400 | 143 |
| 402 | 20230809 | 124200 | 1021274650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 403 | 20230809 | 124100 | 1021274650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 404 | 20230809 | 124000 | 1021274650 | 33400 | 33400 | 33400 | 33400 | 0 |
| 405 | 20230809 | 123900 | 1021274650 | 33400 | 33400 | 33400 | 33400 | 177 |
| 406 | 20230809 | 123800 | 1015362850 | 33400 | 33400 | 33400 | 33400 | 4 |
| 407 | 20230809 | 123700 | 1015229250 | 33300 | 33300 | 33300 | 33300 | 14 |
| 408 | 20230809 | 123600 | 1014763050 | 33400 | 33400 | 33400 | 33400 | 11 |
| 409 | 20230809 | 123500 | 1014395650 | 33350 | 33250 | 33350 | 33250 | 21 |
| 410 | 20230809 | 123400 | 1013695400 | 33300 | 33300 | 33300 | 33300 | 100 |
| 411 | 20230809 | 123300 | 1010365400 | 33300 | 33300 | 33300 | 33250 | 8 |
| 412 | 20230809 | 123200 | 1010099200 | 33350 | 33350 | 33350 | 33350 | 15 |
| 413 | 20230809 | 123100 | 1009598950 | 33350 | 33350 | 33350 | 33350 | 0 |
| 414 | 20230809 | 123000 | 1009598950 | 33350 | 33350 | 33350 | 33350 | 0 |
| 415 | 20230809 | 122900 | 1009598950 | 33350 | 33350 | 33350 | 33350 | 0 |
| 416 | 20230809 | 122800 | 1009598950 | 33350 | 33350 | 33350 | 33350 | 21 |
| 417 | 20230809 | 122700 | 1008898600 | 33400 | 33400 | 33400 | 33400 | 21 |
| 418 | 20230809 | 122600 | 1008197200 | 33400 | 33350 | 33400 | 33350 | 12 |
| 419 | 20230809 | 122500 | 1007796900 | 33350 | 33350 | 33350 | 33350 | 1 |
| 420 | 20230809 | 122400 | 1007763550 | 33350 | 33250 | 33350 | 33200 | 404 |
| 421 | 20230809 | 122300 | 994327050 | 33300 | 33300 | 33300 | 33300 | 31 |
| 422 | 20230809 | 122200 | 993294750 | 33300 | 33300 | 33300 | 33300 | 13 |
| 423 | 20230809 | 122100 | 992861850 | 33250 | 33250 | 33250 | 33250 | 324 |
| 424 | 20230809 | 122000 | 982088850 | 33300 | 33300 | 33300 | 33300 | 10 |
| 425 | 20230809 | 121900 | 981755850 | 33300 | 33300 | 33300 | 33300 | 1 |
| 426 | 20230809 | 121800 | 981722550 | 33250 | 33250 | 33250 | 33250 | 51 |
| 427 | 20230809 | 121700 | 980026800 | 33250 | 33250 | 33250 | 33250 | 10 |
| 428 | 20230809 | 121600 | 979694300 | 33200 | 33300 | 33300 | 33200 | 1113 |
| 429 | 20230809 | 121500 | 942739150 | 33250 | 33250 | 33250 | 33250 | 0 |
| 430 | 20230809 | 121400 | 942739150 | 33250 | 33250 | 33250 | 33250 | 3 |
| 431 | 20230809 | 121300 | 942639400 | 33300 | 33300 | 33300 | 33300 | 3 |
| 432 | 20230809 | 121200 | 942539500 | 33300 | 33350 | 33350 | 33300 | 76 |
| 433 | 20230809 | 121100 | 940008100 | 33350 | 33350 | 33350 | 33350 | 15 |
| 434 | 20230809 | 121000 | 939507850 | 33350 | 33400 | 33400 | 33350 | 5 |
| 435 | 20230809 | 120900 | 939340900 | 33450 | 33450 | 33450 | 33450 | 100 |
| 436 | 20230809 | 120800 | 935995900 | 33450 | 33450 | 33450 | 33450 | 6 |
| 437 | 20230809 | 120700 | 935795200 | 33450 | 33450 | 33450 | 33400 | 15 |
| 438 | 20230809 | 120600 | 935293500 | 33450 | 33400 | 33450 | 33400 | 400 |
| 439 | 20230809 | 120500 | 921914050 | 33400 | 33350 | 33400 | 33350 | 225 |
| 440 | 20230809 | 120400 | 914402750 | 33300 | 33300 | 33400 | 33300 | 591 |
| 441 | 20230809 | 120300 | 894696850 | 33300 | 33300 | 33300 | 33300 | 28 |
| 442 | 20230809 | 120200 | 893764450 | 33300 | 33300 | 33300 | 33250 | 508 |
| 443 | 20230809 | 120100 | 876872400 | 33350 | 33350 | 33350 | 33350 | 13 |
| 444 | 20230809 | 120000 | 876438850 | 33350 | 33350 | 33350 | 33350 | 3 |
| 445 | 20230809 | 115900 | 876338800 | 33250 | 33250 | 33250 | 33250 | 2 |
| 446 | 20230809 | 115800 | 876272300 | 33250 | 33250 | 33250 | 33250 | 0 |
| 447 | 20230809 | 115700 | 876272300 | 33250 | 33200 | 33250 | 33200 | 57 |
| 448 | 20230809 | 115600 | 874379850 | 33200 | 33200 | 33200 | 33200 | 127 |
| 449 | 20230809 | 115500 | 870163450 | 33200 | 33200 | 33200 | 33200 | 50 |
| 450 | 20230809 | 115400 | 868503450 | 33250 | 33300 | 33300 | 33250 | 235 |
| 451 | 20230809 | 115300 | 860678100 | 33300 | 33300 | 33300 | 33300 | 0 |
| 452 | 20230809 | 115200 | 860678100 | 33300 | 33300 | 33300 | 33300 | 302 |
| 453 | 20230809 | 115100 | 850621500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 454 | 20230809 | 115000 | 850621500 | 33300 | 33300 | 33300 | 33300 | 2 |
| 455 | 20230809 | 114900 | 850554900 | 33300 | 33300 | 33350 | 33300 | 33 |
| 456 | 20230809 | 114800 | 849455000 | 33350 | 33350 | 33350 | 33350 | 11 |
| 457 | 20230809 | 114700 | 849088150 | 33300 | 33300 | 33300 | 33300 | 2 |
| 458 | 20230809 | 114600 | 849021550 | 33300 | 33350 | 33350 | 33300 | 123 |
| 459 | 20230809 | 114500 | 844923100 | 33300 | 33300 | 33300 | 33300 | 2 |
| 460 | 20230809 | 114400 | 844856500 | 33350 | 33300 | 33350 | 33300 | 3 |
| 461 | 20230809 | 114300 | 844756550 | 33300 | 33300 | 33300 | 33300 | 40 |
| 462 | 20230809 | 114200 | 843424550 | 33300 | 33300 | 33300 | 33300 | 3 |
| 463 | 20230809 | 114100 | 843324650 | 33300 | 33300 | 33300 | 33300 | 0 |
| 464 | 20230809 | 114000 | 843324650 | 33300 | 33300 | 33300 | 33300 | 5 |
| 465 | 20230809 | 113900 | 843158150 | 33350 | 33300 | 33350 | 33300 | 129 |
| 466 | 20230809 | 113800 | 838856550 | 33200 | 33300 | 33350 | 33200 | 1781 |
| 467 | 20230809 | 113700 | 779637800 | 33250 | 33250 | 33250 | 33250 | 23 |
| 468 | 20230809 | 113600 | 778873050 | 33250 | 33250 | 33250 | 33250 | 1 |
| 469 | 20230809 | 113500 | 778839800 | 33250 | 33200 | 33250 | 33200 | 202 |
| 470 | 20230809 | 113400 | 772133300 | 33200 | 33200 | 33200 | 33200 | 0 |
| 471 | 20230809 | 113300 | 772133300 | 33200 | 33200 | 33200 | 33200 | 24 |
| 472 | 20230809 | 113200 | 771336500 | 33200 | 33200 | 33200 | 33200 | 2 |
| 473 | 20230809 | 113100 | 771270100 | 33200 | 33200 | 33200 | 33200 | 0 |
| 474 | 20230809 | 113000 | 771270100 | 33200 | 33200 | 33200 | 33200 | 2 |
| 475 | 20230809 | 112900 | 771203700 | 33200 | 33250 | 33250 | 33200 | 86 |
| 476 | 20230809 | 112800 | 768345550 | 33250 | 33350 | 33350 | 33250 | 219 |
| 477 | 20230809 | 112700 | 761058500 | 33350 | 33350 | 33350 | 33350 | 10 |
| 478 | 20230809 | 112600 | 760725000 | 33350 | 33350 | 33350 | 33350 | 112 |
| 479 | 20230809 | 112500 | 756989800 | 33350 | 33400 | 33400 | 33350 | 331 |
| 480 | 20230809 | 112400 | 745938750 | 33350 | 33300 | 33350 | 33300 | 269 |
| 481 | 20230809 | 112300 | 736972750 | 33300 | 33250 | 33300 | 33250 | 5 |
| 482 | 20230809 | 112200 | 736806400 | 33200 | 33200 | 33200 | 33200 | 79 |
| 483 | 20230809 | 112100 | 734183600 | 33200 | 33300 | 33300 | 33200 | 53 |
| 484 | 20230809 | 112000 | 732419000 | 33200 | 33200 | 33200 | 33200 | 2 |
| 485 | 20230809 | 111900 | 732352600 | 33350 | 33300 | 33400 | 33300 | 733 |
| 486 | 20230809 | 111800 | 707897200 | 33300 | 33100 | 33300 | 33100 | 44 |
| 487 | 20230809 | 111700 | 706432200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 488 | 20230809 | 111600 | 706432200 | 33100 | 33200 | 33200 | 33100 | 7 |
| 489 | 20230809 | 111500 | 706200000 | 33200 | 33300 | 33300 | 33200 | 517 |
| 490 | 20230809 | 111400 | 689031000 | 33300 | 33300 | 33300 | 33300 | 13 |
| 491 | 20230809 | 111300 | 688598100 | 33350 | 33400 | 33400 | 33350 | 410 |
| 492 | 20230809 | 111200 | 674921350 | 33400 | 33400 | 33450 | 33200 | 899 |
| 493 | 20230809 | 111100 | 644894850 | 33350 | 33100 | 33350 | 33000 | 2381 |
| 494 | 20230809 | 111000 | 565677250 | 33100 | 33100 | 33100 | 33100 | 18 |
| 495 | 20230809 | 110900 | 565081450 | 33000 | 33000 | 33000 | 33000 | 2 |
| 496 | 20230809 | 110800 | 565015450 | 33000 | 32950 | 33000 | 32950 | 70 |
| 497 | 20230809 | 110700 | 562705550 | 33100 | 33100 | 33100 | 33100 | 1 |
| 498 | 20230809 | 110600 | 562672450 | 33000 | 33000 | 33000 | 33000 | 4 |
| 499 | 20230809 | 110500 | 562540450 | 33100 | 33100 | 33100 | 33100 | 7 |
| 500 | 20230809 | 110400 | 562308750 | 32950 | 32950 | 32950 | 32950 | 37 |
| 501 | 20230809 | 110300 | 561089600 | 32950 | 32950 | 32950 | 32950 | 19 |
| 502 | 20230809 | 110200 | 560463550 | 32950 | 32950 | 32950 | 32950 | 93 |
| 503 | 20230809 | 110100 | 557399200 | 32950 | 32950 | 32950 | 32950 | 3 |
| 504 | 20230809 | 110000 | 557300350 | 32950 | 32950 | 32950 | 32950 | 110 |
| 505 | 20230809 | 105900 | 553675850 | 32950 | 32950 | 32950 | 32950 | 2 |
| 506 | 20230809 | 105800 | 553609950 | 32950 | 32950 | 32950 | 32950 | 0 |
| 507 | 20230809 | 105700 | 553609950 | 32950 | 32950 | 32950 | 32950 | 2 |
| 508 | 20230809 | 105600 | 553544050 | 32950 | 32950 | 32950 | 32950 | 2 |
| 509 | 20230809 | 105500 | 553478150 | 33000 | 33050 | 33050 | 33000 | 707 |
| 510 | 20230809 | 105400 | 530145400 | 33050 | 33100 | 33100 | 33050 | 12 |
| 511 | 20230809 | 105300 | 529748300 | 33050 | 33050 | 33050 | 33050 | 0 |
| 512 | 20230809 | 105200 | 529748300 | 33050 | 33050 | 33050 | 33050 | 2 |
| 513 | 20230809 | 105100 | 529682200 | 33050 | 33050 | 33050 | 33050 | 2 |
| 514 | 20230809 | 105000 | 529616100 | 33100 | 33100 | 33100 | 33100 | 54 |
| 515 | 20230809 | 104900 | 527828700 | 33050 | 33050 | 33050 | 33050 | 2 |
| 516 | 20230809 | 104800 | 527762600 | 33050 | 33050 | 33050 | 33050 | 40 |
| 517 | 20230809 | 104700 | 526440600 | 33000 | 33000 | 33000 | 33000 | 6 |
| 518 | 20230809 | 104600 | 526242600 | 33000 | 33000 | 33000 | 33000 | 0 |
| 519 | 20230809 | 104500 | 526242600 | 33000 | 33000 | 33000 | 33000 | 2 |
| 520 | 20230809 | 104400 | 526176600 | 32950 | 33100 | 33100 | 32950 | 5 |
| 521 | 20230809 | 104300 | 526011400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 522 | 20230809 | 104200 | 526011400 | 32950 | 33000 | 33000 | 32950 | 52 |
| 523 | 20230809 | 104100 | 524296500 | 33000 | 33000 | 33000 | 33000 | 10 |
| 524 | 20230809 | 104000 | 523966500 | 33000 | 33000 | 33000 | 33000 | 497 |
| 525 | 20230809 | 103900 | 507565500 | 33000 | 33000 | 33000 | 33000 | 3 |
| 526 | 20230809 | 103800 | 507466500 | 33000 | 32900 | 33000 | 32900 | 393 |
| 527 | 20230809 | 103700 | 494502500 | 32900 | 32900 | 32900 | 32900 | 2 |
| 528 | 20230809 | 103600 | 494436700 | 32900 | 32900 | 32900 | 32900 | 50 |
| 529 | 20230809 | 103500 | 492791700 | 32900 | 33000 | 33000 | 32900 | 436 |
| 530 | 20230809 | 103400 | 478434050 | 33000 | 33050 | 33050 | 33000 | 526 |
| 531 | 20230809 | 103300 | 461075750 | 33050 | 33050 | 33050 | 33050 | 2 |
| 532 | 20230809 | 103200 | 461009650 | 33050 | 33050 | 33050 | 33050 | 201 |
| 533 | 20230809 | 103100 | 454366600 | 33100 | 33100 | 33100 | 33100 | 10 |
| 534 | 20230809 | 103000 | 454035600 | 33100 | 33050 | 33100 | 33050 | 5 |
| 535 | 20230809 | 102900 | 453870200 | 33100 | 33100 | 33100 | 33100 | 155 |
| 536 | 20230809 | 102800 | 448739700 | 33100 | 33050 | 33100 | 33000 | 517 |
| 537 | 20230809 | 102700 | 431627350 | 33000 | 33000 | 33000 | 33000 | 3 |
| 538 | 20230809 | 102600 | 431528350 | 33000 | 33000 | 33000 | 33000 | 172 |
| 539 | 20230809 | 102500 | 425852350 | 33000 | 33000 | 33000 | 33000 | 17 |
| 540 | 20230809 | 102400 | 425291350 | 33000 | 33000 | 33000 | 33000 | 50 |
| 541 | 20230809 | 102300 | 423641350 | 32950 | 33000 | 33000 | 32950 | 5 |
| 542 | 20230809 | 102200 | 423476450 | 33000 | 33000 | 33000 | 33000 | 9 |
| 543 | 20230809 | 102100 | 423179450 | 33000 | 33000 | 33000 | 33000 | 105 |
| 544 | 20230809 | 102000 | 419714450 | 33000 | 33050 | 33050 | 33000 | 54 |
| 545 | 20230809 | 101900 | 417932250 | 33100 | 33100 | 33100 | 33100 | 18 |
| 546 | 20230809 | 101800 | 417336450 | 33150 | 33000 | 33150 | 33000 | 52 |
| 547 | 20230809 | 101700 | 415612950 | 33150 | 33050 | 33150 | 33050 | 42 |
| 548 | 20230809 | 101600 | 414222800 | 33050 | 33200 | 33200 | 33050 | 140 |
| 549 | 20230809 | 101500 | 409578250 | 33200 | 33150 | 33250 | 33050 | 563 |
| 550 | 20230809 | 101400 | 390899350 | 33150 | 32850 | 33150 | 32850 | 1564 |
| 551 | 20230809 | 101300 | 339288750 | 32800 | 32800 | 32800 | 32800 | 2 |
| 552 | 20230809 | 101200 | 339223150 | 32800 | 32800 | 32800 | 32800 | 0 |
| 553 | 20230809 | 101100 | 339223150 | 32800 | 32800 | 32800 | 32800 | 2 |
| 554 | 20230809 | 101000 | 339157550 | 32800 | 32800 | 32800 | 32800 | 4 |
| 555 | 20230809 | 100900 | 339026350 | 32800 | 32800 | 32800 | 32800 | 9 |
| 556 | 20230809 | 100800 | 338731150 | 32800 | 32800 | 32800 | 32800 | 3 |
| 557 | 20230809 | 100700 | 338632750 | 32800 | 32750 | 32800 | 32750 | 34 |
| 558 | 20230809 | 100600 | 337518250 | 32900 | 32750 | 32900 | 32750 | 1307 |
| 559 | 20230809 | 100500 | 294671850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 560 | 20230809 | 100400 | 294671850 | 32650 | 32700 | 32700 | 32650 | 513 |
| 561 | 20230809 | 100300 | 277921400 | 32650 | 32650 | 32650 | 32650 | 2 |
| 562 | 20230809 | 100200 | 277856100 | 32750 | 32750 | 32750 | 32750 | 0 |
| 563 | 20230809 | 100100 | 277856100 | 32750 | 32650 | 32750 | 32650 | 2 |
| 564 | 20230809 | 100000 | 277790700 | 32650 | 32650 | 32650 | 32650 | 0 |
| 565 | 20230809 | 095900 | 277790700 | 32650 | 32650 | 32650 | 32650 | 2 |
| 566 | 20230809 | 095800 | 277725400 | 32650 | 32650 | 32650 | 32650 | 0 |
| 567 | 20230809 | 095700 | 277725400 | 32650 | 32650 | 32650 | 32650 | 19 |
| 568 | 20230809 | 095600 | 277105050 | 32650 | 32650 | 32650 | 32650 | 3 |
| 569 | 20230809 | 095500 | 277007100 | 32750 | 32750 | 32750 | 32750 | 1 |
| 570 | 20230809 | 095400 | 276974350 | 32650 | 32650 | 32650 | 32650 | 2 |
| 571 | 20230809 | 095300 | 276909050 | 32650 | 32650 | 32650 | 32650 | 0 |
| 572 | 20230809 | 095200 | 276909050 | 32650 | 32750 | 32750 | 32650 | 12 |
| 573 | 20230809 | 095100 | 276516250 | 32600 | 32600 | 32600 | 32600 | 112 |
| 574 | 20230809 | 095000 | 272865050 | 32600 | 32600 | 32600 | 32600 | 0 |
| 575 | 20230809 | 094900 | 272865050 | 32600 | 32600 | 32800 | 32600 | 25 |
| 576 | 20230809 | 094800 | 272046050 | 32750 | 32700 | 32750 | 32700 | 87 |
| 577 | 20230809 | 094700 | 269199300 | 32550 | 32650 | 32650 | 32550 | 385 |
| 578 | 20230809 | 094600 | 256653750 | 32700 | 32650 | 32700 | 32650 | 537 |
| 579 | 20230809 | 094500 | 239104200 | 32650 | 32650 | 32650 | 32650 | 51 |
| 580 | 20230809 | 094400 | 237439050 | 32650 | 32650 | 32650 | 32650 | 3 |
| 581 | 20230809 | 094300 | 237341100 | 32700 | 32700 | 32700 | 32700 | 2 |
| 582 | 20230809 | 094200 | 237275700 | 32650 | 32650 | 32650 | 32650 | 2 |
| 583 | 20230809 | 094100 | 237210400 | 32650 | 32700 | 32700 | 32650 | 287 |
| 584 | 20230809 | 094000 | 227836500 | 32700 | 32700 | 32700 | 32700 | 3 |
| 585 | 20230809 | 093900 | 227738400 | 32700 | 32700 | 32700 | 32700 | 29 |
| 586 | 20230809 | 093800 | 226790100 | 32800 | 32800 | 32800 | 32800 | 9 |
| 587 | 20230809 | 093700 | 226494900 | 32700 | 32700 | 32700 | 32700 | 2 |
| 588 | 20230809 | 093600 | 226429500 | 32650 | 32750 | 32750 | 32650 | 204 |
| 589 | 20230809 | 093500 | 219763700 | 32700 | 32700 | 32700 | 32700 | 15 |
| 590 | 20230809 | 093400 | 219273200 | 32700 | 32700 | 32700 | 32700 | 103 |
| 591 | 20230809 | 093300 | 215905100 | 32700 | 32700 | 32700 | 32700 | 2 |
| 592 | 20230809 | 093200 | 215839700 | 32700 | 32800 | 32800 | 32700 | 27 |
| 593 | 20230809 | 093100 | 214955650 | 32750 | 32750 | 32750 | 32750 | 1 |
| 594 | 20230809 | 093000 | 214922900 | 32700 | 32700 | 32700 | 32700 | 7 |
| 595 | 20230809 | 092900 | 214694000 | 32850 | 32800 | 32850 | 32800 | 212 |
| 596 | 20230809 | 092800 | 207740050 | 32750 | 32650 | 32750 | 32650 | 301 |
| 597 | 20230809 | 092700 | 197892800 | 32700 | 32750 | 32750 | 32650 | 54 |
| 598 | 20230809 | 092600 | 196124650 | 32650 | 32650 | 32650 | 32650 | 15 |
| 599 | 20230809 | 092500 | 195634900 | 32700 | 32700 | 32700 | 32650 | 656 |
| 600 | 20230809 | 092400 | 174184300 | 32700 | 32750 | 32750 | 32700 | 67 |
| 601 | 20230809 | 092300 | 171990350 | 32800 | 32750 | 32800 | 32700 | 41 |
| 602 | 20230809 | 092200 | 170647850 | 32750 | 32750 | 32750 | 32750 | 268 |
| 603 | 20230809 | 092100 | 161870850 | 32750 | 32700 | 32750 | 32600 | 234 |
| 604 | 20230809 | 092000 | 154226650 | 32700 | 32700 | 32700 | 32700 | 269 |
| 605 | 20230809 | 091900 | 145430350 | 32650 | 32600 | 32650 | 32600 | 196 |
| 606 | 20230809 | 091800 | 139031050 | 32650 | 32650 | 32650 | 32600 | 112 |
| 607 | 20230809 | 091700 | 135375100 | 32600 | 32600 | 32600 | 32600 | 94 |
| 608 | 20230809 | 091600 | 132310700 | 32600 | 32650 | 32650 | 32600 | 53 |
| 609 | 20230809 | 091500 | 130581850 | 32650 | 32650 | 32650 | 32650 | 0 |
| 610 | 20230809 | 091400 | 130581850 | 32650 | 32600 | 32650 | 32600 | 192 |
| 611 | 20230809 | 091300 | 124319400 | 32550 | 32450 | 32550 | 32450 | 516 |
| 612 | 20230809 | 091200 | 107523800 | 32450 | 32450 | 32450 | 32450 | 67 |
| 613 | 20230809 | 091100 | 105349650 | 32500 | 32500 | 32500 | 32500 | 382 |
| 614 | 20230809 | 091000 | 92934650 | 32500 | 32600 | 32600 | 32500 | 151 |
| 615 | 20230809 | 090900 | 88025800 | 32600 | 32550 | 32600 | 32500 | 18 |
| 616 | 20230809 | 090800 | 87439300 | 32550 | 32600 | 32600 | 32550 | 132 |
| 617 | 20230809 | 090700 | 83138850 | 32600 | 32550 | 32600 | 32550 | 85 |
| 618 | 20230809 | 090600 | 80370900 | 32400 | 32600 | 32600 | 32400 | 300 |
| 619 | 20230809 | 090500 | 70633800 | 32600 | 32450 | 32600 | 32450 | 377 |
| 620 | 20230809 | 090400 | 58365650 | 32500 | 32500 | 32500 | 32500 | 18 |
| 621 | 20230809 | 090300 | 57780650 | 32400 | 32250 | 32450 | 32250 | 553 |
| 622 | 20230809 | 090200 | 39868550 | 32450 | 32450 | 32450 | 32450 | 0 |
| 623 | 20230809 | 090100 | 39868550 | 32450 | 32250 | 32450 | 32250 | 220 |
| 624 | 20230809 | 090000 | 32770150 | 32450 | 32450 | 32450 | 32250 | 759 |