32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 185200 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 6716 |
| 3 | 20230809 | 185100 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 4 | 20230809 | 185000 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 5 | 20230809 | 184900 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 6 | 20230809 | 184800 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 7 | 20230809 | 184700 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 8 | 20230809 | 184600 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 9 | 20230809 | 184500 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 10 | 20230809 | 184400 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 11 | 20230809 | 184300 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 12 | 20230809 | 184200 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 13 | 20230809 | 184100 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 14 | 20230809 | 184000 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 15 | 20230809 | 183900 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 16 | 20230809 | 183800 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 17 | 20230809 | 183700 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 18 | 20230809 | 183600 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 19 | 20230809 | 183500 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 20 | 20230809 | 183400 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 21 | 20230809 | 183300 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 22 | 20230809 | 183200 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 23 | 20230809 | 183100 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 24 | 20230809 | 183000 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 25 | 20230809 | 182900 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 26 | 20230809 | 182800 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 27 | 20230809 | 182700 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 28 | 20230809 | 182600 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 29 | 20230809 | 182500 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 30 | 20230809 | 182400 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 31 | 20230809 | 182300 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 32 | 20230809 | 182200 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 6716 |
| 33 | 20230809 | 182100 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 34 | 20230809 | 182000 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 35 | 20230809 | 181900 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 36 | 20230809 | 181800 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 37 | 20230809 | 181700 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 38 | 20230809 | 181600 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 39 | 20230809 | 181500 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 40 | 20230809 | 181400 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 41 | 20230809 | 181300 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 42 | 20230809 | 181200 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 43 | 20230809 | 181100 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 44 | 20230809 | 181000 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 45 | 20230809 | 180900 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 46 | 20230809 | 180800 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 47 | 20230809 | 180700 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 48 | 20230809 | 180600 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 49 | 20230809 | 180500 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 50 | 20230809 | 180400 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 51 | 20230809 | 180300 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 52 | 20230809 | 180200 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 53 | 20230809 | 180100 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 54 | 20230809 | 180000 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 55 | 20230809 | 175900 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 56 | 20230809 | 175800 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 57 | 20230809 | 175700 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 58 | 20230809 | 175600 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 59 | 20230809 | 175500 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 60 | 20230809 | 175400 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 61 | 20230809 | 175300 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 62 | 20230809 | 175200 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 6716 |
| 63 | 20230809 | 175100 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 64 | 20230809 | 175000 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 65 | 20230809 | 174900 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 66 | 20230809 | 174800 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 67 | 20230809 | 174700 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 68 | 20230809 | 174600 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 69 | 20230809 | 174500 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 70 | 20230809 | 174400 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 71 | 20230809 | 174300 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 72 | 20230809 | 174200 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 73 | 20230809 | 174100 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 74 | 20230809 | 174000 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 75 | 20230809 | 173900 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 76 | 20230809 | 173800 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 77 | 20230809 | 173700 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 78 | 20230809 | 173600 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 79 | 20230809 | 173500 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 80 | 20230809 | 173400 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 81 | 20230809 | 173300 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 82 | 20230809 | 173200 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 83 | 20230809 | 173100 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 84 | 20230809 | 173000 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 85 | 20230809 | 172900 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 86 | 20230809 | 172800 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 87 | 20230809 | 172700 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 88 | 20230809 | 172600 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 89 | 20230809 | 172500 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 90 | 20230809 | 172400 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 91 | 20230809 | 172300 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 92 | 20230809 | 172200 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 6716 |
| 93 | 20230809 | 172100 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 94 | 20230809 | 172000 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 95 | 20230809 | 171900 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 96 | 20230809 | 171800 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 97 | 20230809 | 171700 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 98 | 20230809 | 171600 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 99 | 20230809 | 171500 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 100 | 20230809 | 171400 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 101 | 20230809 | 171300 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 102 | 20230809 | 171200 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 103 | 20230809 | 171100 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 104 | 20230809 | 171000 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 105 | 20230809 | 170900 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 106 | 20230809 | 170800 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 107 | 20230809 | 170700 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 108 | 20230809 | 170600 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 109 | 20230809 | 170500 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 110 | 20230809 | 170400 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 111 | 20230809 | 170300 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 112 | 20230809 | 170200 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 113 | 20230809 | 170100 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 114 | 20230809 | 170000 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 115 | 20230809 | 165900 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 116 | 20230809 | 165800 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 117 | 20230809 | 165700 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 118 | 20230809 | 165600 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 119 | 20230809 | 165500 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 120 | 20230809 | 165400 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 121 | 20230809 | 165300 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 122 | 20230809 | 165200 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 6716 |
| 123 | 20230809 | 165100 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 124 | 20230809 | 165000 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 125 | 20230809 | 164900 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 126 | 20230809 | 164800 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 127 | 20230809 | 164700 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 128 | 20230809 | 164600 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 129 | 20230809 | 164500 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 130 | 20230809 | 164400 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 131 | 20230809 | 164300 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 132 | 20230809 | 164200 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 133 | 20230809 | 164100 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 134 | 20230809 | 164000 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 135 | 20230809 | 163900 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 136 | 20230809 | 163800 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 137 | 20230809 | 163700 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 138 | 20230809 | 163600 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 139 | 20230809 | 163500 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 140 | 20230809 | 163400 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 141 | 20230809 | 163300 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 142 | 20230809 | 163200 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 143 | 20230809 | 163100 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 144 | 20230809 | 163000 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 145 | 20230809 | 162900 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 146 | 20230809 | 162800 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 147 | 20230809 | 162700 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 148 | 20230809 | 162600 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 149 | 20230809 | 162500 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 150 | 20230809 | 162400 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 151 | 20230809 | 162300 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 152 | 20230809 | 162200 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 6716 |
| 153 | 20230809 | 162100 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 154 | 20230809 | 162000 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 155 | 20230809 | 161900 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 156 | 20230809 | 161800 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 157 | 20230809 | 161700 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 158 | 20230809 | 161600 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 159 | 20230809 | 161500 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 160 | 20230809 | 161400 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 161 | 20230809 | 161300 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 162 | 20230809 | 161200 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 163 | 20230809 | 161100 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 164 | 20230809 | 161000 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 165 | 20230809 | 160900 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 166 | 20230809 | 160800 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 167 | 20230809 | 160700 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 168 | 20230809 | 160600 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 169 | 20230809 | 160500 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 170 | 20230809 | 160400 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 171 | 20230809 | 160300 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 172 | 20230809 | 160200 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 173 | 20230809 | 160100 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 174 | 20230809 | 160000 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 175 | 20230809 | 155900 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 176 | 20230809 | 155800 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 177 | 20230809 | 155700 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 178 | 20230809 | 155600 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 179 | 20230809 | 155500 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 180 | 20230809 | 155400 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 181 | 20230809 | 155300 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 182 | 20230809 | 155200 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 6716 |
| 183 | 20230809 | 155100 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 184 | 20230809 | 155000 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 185 | 20230809 | 154900 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 186 | 20230809 | 154800 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 187 | 20230809 | 154700 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 188 | 20230809 | 154600 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 189 | 20230809 | 154500 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 190 | 20230809 | 154400 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 191 | 20230809 | 154300 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 192 | 20230809 | 154200 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 193 | 20230809 | 154100 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 194 | 20230809 | 154000 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 195 | 20230809 | 153900 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 196 | 20230809 | 153800 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 197 | 20230809 | 153700 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 198 | 20230809 | 153600 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 199 | 20230809 | 153500 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 200 | 20230809 | 153400 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 201 | 20230809 | 153300 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 202 | 20230809 | 153200 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 203 | 20230809 | 153100 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 0 |
| 204 | 20230809 | 153000 | 9158154600 | 29500 | 29500 | 29500 | 29500 | 6716 |
| 205 | 20230809 | 152900 | 8960032600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 206 | 20230809 | 152800 | 8960032600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 207 | 20230809 | 152700 | 8960032600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 208 | 20230809 | 152600 | 8960032600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 209 | 20230809 | 152500 | 8960032600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 210 | 20230809 | 152400 | 8960032600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 211 | 20230809 | 152300 | 8960032600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 212 | 20230809 | 152200 | 8960032600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 213 | 20230809 | 152100 | 8960032600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 214 | 20230809 | 152000 | 8960032600 | 29600 | 29600 | 29600 | 29600 | 0 |
| 215 | 20230809 | 151900 | 8960032600 | 29600 | 29600 | 29650 | 29550 | 894 |
| 216 | 20230809 | 151800 | 8933594100 | 29650 | 29650 | 29650 | 29600 | 370 |
| 217 | 20230809 | 151700 | 8922635650 | 29650 | 29600 | 29650 | 29550 | 628 |
| 218 | 20230809 | 151600 | 8904049350 | 29550 | 29500 | 29550 | 29500 | 435 |
| 219 | 20230809 | 151500 | 8891204100 | 29500 | 29600 | 29600 | 29500 | 1056 |
| 220 | 20230809 | 151400 | 8860030200 | 29600 | 29650 | 29650 | 29600 | 279 |
| 221 | 20230809 | 151300 | 8851768350 | 29600 | 29650 | 29650 | 29600 | 80 |
| 222 | 20230809 | 151200 | 8849399350 | 29650 | 29650 | 29650 | 29650 | 96 |
| 223 | 20230809 | 151100 | 8846552950 | 29650 | 29600 | 29650 | 29600 | 399 |
| 224 | 20230809 | 151000 | 8834736300 | 29650 | 29600 | 29650 | 29600 | 141 |
| 225 | 20230809 | 150900 | 8830558000 | 29650 | 29650 | 29650 | 29600 | 425 |
| 226 | 20230809 | 150800 | 8817973800 | 29650 | 29650 | 29650 | 29600 | 112 |
| 227 | 20230809 | 150700 | 8814655350 | 29650 | 29650 | 29700 | 29600 | 653 |
| 228 | 20230809 | 150600 | 8795294050 | 29600 | 29650 | 29650 | 29600 | 258 |
| 229 | 20230809 | 150500 | 8787654600 | 29650 | 29600 | 29650 | 29600 | 55 |
| 230 | 20230809 | 150400 | 8786024050 | 29600 | 29650 | 29650 | 29600 | 49 |
| 231 | 20230809 | 150300 | 8784572300 | 29650 | 29650 | 29650 | 29600 | 65 |
| 232 | 20230809 | 150200 | 8782645250 | 29600 | 29650 | 29650 | 29600 | 852 |
| 233 | 20230809 | 150100 | 8757420650 | 29600 | 29650 | 29650 | 29550 | 216 |
| 234 | 20230809 | 150000 | 8751032700 | 29650 | 29650 | 29650 | 29600 | 77 |
| 235 | 20230809 | 145900 | 8748751000 | 29600 | 29650 | 29650 | 29600 | 236 |
| 236 | 20230809 | 145800 | 8741763050 | 29550 | 29650 | 29650 | 29550 | 431 |
| 237 | 20230809 | 145700 | 8729008400 | 29650 | 29600 | 29700 | 29600 | 563 |
| 238 | 20230809 | 145600 | 8712335350 | 29600 | 29700 | 29700 | 29600 | 359 |
| 239 | 20230809 | 145500 | 8701686250 | 29700 | 29600 | 29700 | 29600 | 687 |
| 240 | 20230809 | 145400 | 8681309800 | 29600 | 29600 | 29650 | 29600 | 363 |
| 241 | 20230809 | 145300 | 8670558300 | 29650 | 29600 | 29650 | 29600 | 132 |
| 242 | 20230809 | 145200 | 8666645000 | 29600 | 29700 | 29700 | 29550 | 662 |
| 243 | 20230809 | 145100 | 8647044750 | 29700 | 29650 | 29700 | 29600 | 822 |
| 244 | 20230809 | 145000 | 8622672400 | 29600 | 29600 | 29650 | 29600 | 418 |
| 245 | 20230809 | 144900 | 8610295550 | 29600 | 29700 | 29700 | 29600 | 476 |
| 246 | 20230809 | 144800 | 8596185200 | 29650 | 29600 | 29650 | 29600 | 509 |
| 247 | 20230809 | 144700 | 8581100300 | 29650 | 29650 | 29650 | 29600 | 360 |
| 248 | 20230809 | 144600 | 8570436750 | 29650 | 29700 | 29700 | 29600 | 91 |
| 249 | 20230809 | 144500 | 8567738100 | 29700 | 29600 | 29700 | 29600 | 854 |
| 250 | 20230809 | 144400 | 8542432250 | 29600 | 29650 | 29650 | 29600 | 100 |
| 251 | 20230809 | 144300 | 8539467800 | 29650 | 29700 | 29750 | 29650 | 450 |
| 252 | 20230809 | 144200 | 8526117100 | 29750 | 29750 | 29750 | 29750 | 125 |
| 253 | 20230809 | 144100 | 8522398350 | 29700 | 29700 | 29750 | 29650 | 553 |
| 254 | 20230809 | 144000 | 8505972250 | 29700 | 29700 | 29700 | 29650 | 170 |
| 255 | 20230809 | 143900 | 8500923300 | 29650 | 29650 | 29700 | 29650 | 105 |
| 256 | 20230809 | 143800 | 8497805250 | 29700 | 29700 | 29700 | 29650 | 606 |
| 257 | 20230809 | 143700 | 8479807750 | 29700 | 29650 | 29700 | 29650 | 306 |
| 258 | 20230809 | 143600 | 8470733700 | 29600 | 29700 | 29700 | 29600 | 960 |
| 259 | 20230809 | 143500 | 8442280950 | 29700 | 29700 | 29700 | 29700 | 181 |
| 260 | 20230809 | 143400 | 8436905250 | 29650 | 29700 | 29700 | 29650 | 356 |
| 261 | 20230809 | 143300 | 8426346600 | 29700 | 29650 | 29750 | 29650 | 167 |
| 262 | 20230809 | 143200 | 8421384450 | 29650 | 29750 | 29800 | 29650 | 346 |
| 263 | 20230809 | 143100 | 8411094800 | 29800 | 29750 | 29800 | 29750 | 250 |
| 264 | 20230809 | 143000 | 8403655350 | 29750 | 29750 | 29750 | 29700 | 218 |
| 265 | 20230809 | 142900 | 8397171950 | 29750 | 29700 | 29750 | 29700 | 141 |
| 266 | 20230809 | 142800 | 8392981750 | 29750 | 29650 | 29750 | 29650 | 317 |
| 267 | 20230809 | 142700 | 8383569250 | 29650 | 29750 | 29750 | 29650 | 486 |
| 268 | 20230809 | 142600 | 8369127750 | 29700 | 29700 | 29750 | 29700 | 117 |
| 269 | 20230809 | 142500 | 8365649250 | 29700 | 29700 | 29750 | 29700 | 295 |
| 270 | 20230809 | 142400 | 8356882500 | 29700 | 29750 | 29750 | 29700 | 576 |
| 271 | 20230809 | 142300 | 8339766200 | 29750 | 29700 | 29800 | 29700 | 159 |
| 272 | 20230809 | 142200 | 8335030350 | 29700 | 29750 | 29800 | 29700 | 405 |
| 273 | 20230809 | 142100 | 8322981950 | 29750 | 29850 | 29850 | 29750 | 170 |
| 274 | 20230809 | 142000 | 8317912450 | 29800 | 29800 | 29850 | 29750 | 218 |
| 275 | 20230809 | 141900 | 8311414450 | 29800 | 29800 | 29850 | 29800 | 98 |
| 276 | 20230809 | 141800 | 8308490950 | 29800 | 29850 | 29850 | 29750 | 192 |
| 277 | 20230809 | 141700 | 8302764550 | 29800 | 29850 | 29850 | 29750 | 306 |
| 278 | 20230809 | 141600 | 8293651150 | 29850 | 29800 | 29850 | 29800 | 353 |
| 279 | 20230809 | 141500 | 8283127950 | 29800 | 29850 | 29850 | 29800 | 158 |
| 280 | 20230809 | 141400 | 8278412950 | 29800 | 29850 | 29850 | 29800 | 157 |
| 281 | 20230809 | 141300 | 8273731200 | 29800 | 29850 | 29850 | 29800 | 210 |
| 282 | 20230809 | 141200 | 8267469300 | 29800 | 29750 | 29850 | 29750 | 565 |
| 283 | 20230809 | 141100 | 8250623500 | 29750 | 29800 | 29850 | 29750 | 54 |
| 284 | 20230809 | 141000 | 8249014150 | 29800 | 29800 | 29800 | 29750 | 118 |
| 285 | 20230809 | 140900 | 8245500100 | 29750 | 29850 | 29850 | 29750 | 196 |
| 286 | 20230809 | 140800 | 8239655350 | 29850 | 29850 | 29850 | 29750 | 144 |
| 287 | 20230809 | 140700 | 8235360550 | 29800 | 29850 | 29850 | 29800 | 107 |
| 288 | 20230809 | 140600 | 8232168800 | 29850 | 29850 | 29850 | 29800 | 158 |
| 289 | 20230809 | 140500 | 8227455550 | 29800 | 29850 | 29850 | 29800 | 177 |
| 290 | 20230809 | 140400 | 8222174750 | 29800 | 29850 | 29850 | 29800 | 121 |
| 291 | 20230809 | 140300 | 8218565600 | 29850 | 29850 | 29850 | 29800 | 256 |
| 292 | 20230809 | 140200 | 8210925050 | 29800 | 29850 | 29850 | 29800 | 162 |
| 293 | 20230809 | 140100 | 8206093100 | 29850 | 29850 | 29850 | 29800 | 86 |
| 294 | 20230809 | 140000 | 8203527200 | 29800 | 29850 | 29850 | 29750 | 957 |
| 295 | 20230809 | 135900 | 8175003200 | 29850 | 29850 | 29850 | 29800 | 106 |
| 296 | 20230809 | 135800 | 8171840500 | 29850 | 29800 | 29850 | 29800 | 233 |
| 297 | 20230809 | 135700 | 8164891450 | 29850 | 29850 | 29900 | 29800 | 605 |
| 298 | 20230809 | 135600 | 8146853400 | 29800 | 29900 | 29900 | 29800 | 115 |
| 299 | 20230809 | 135500 | 8143421000 | 29850 | 29850 | 29900 | 29800 | 547 |
| 300 | 20230809 | 135400 | 8127094450 | 29850 | 29850 | 29850 | 29800 | 247 |
| 301 | 20230809 | 135300 | 8119728600 | 29850 | 29800 | 29850 | 29800 | 112 |
| 302 | 20230809 | 135200 | 8116386900 | 29800 | 29800 | 29850 | 29800 | 233 |
| 303 | 20230809 | 135100 | 8109438400 | 29850 | 29850 | 29850 | 29800 | 185 |
| 304 | 20230809 | 135000 | 8103917400 | 29850 | 29850 | 29850 | 29800 | 182 |
| 305 | 20230809 | 134900 | 8098486150 | 29800 | 29850 | 29850 | 29800 | 427 |
| 306 | 20230809 | 134800 | 8085758050 | 29850 | 29850 | 29850 | 29800 | 225 |
| 307 | 20230809 | 134700 | 8079044800 | 29800 | 29900 | 29900 | 29800 | 731 |
| 308 | 20230809 | 134600 | 8057206750 | 29900 | 29900 | 29900 | 29850 | 112 |
| 309 | 20230809 | 134500 | 8053859000 | 29850 | 29900 | 29900 | 29850 | 381 |
| 310 | 20230809 | 134400 | 8042470700 | 29850 | 29900 | 29900 | 29850 | 106 |
| 311 | 20230809 | 134300 | 8039302700 | 29900 | 29950 | 29950 | 29850 | 202 |
| 312 | 20230809 | 134200 | 8033265250 | 29950 | 29950 | 29950 | 29850 | 1476 |
| 313 | 20230809 | 134100 | 7989129300 | 29900 | 29950 | 29950 | 29900 | 122 |
| 314 | 20230809 | 134000 | 7985477550 | 29900 | 29900 | 29950 | 29900 | 170 |
| 315 | 20230809 | 133900 | 7980389000 | 29950 | 29900 | 29950 | 29900 | 153 |
| 316 | 20230809 | 133800 | 7975810850 | 29950 | 29950 | 29950 | 29900 | 161 |
| 317 | 20230809 | 133700 | 7970988950 | 29900 | 29850 | 29950 | 29850 | 102 |
| 318 | 20230809 | 133600 | 7967936550 | 29950 | 29900 | 29950 | 29850 | 84 |
| 319 | 20230809 | 133500 | 7965422400 | 29950 | 29900 | 29950 | 29900 | 88 |
| 320 | 20230809 | 133400 | 7962790150 | 29900 | 30000 | 30000 | 29900 | 411 |
| 321 | 20230809 | 133300 | 7950481700 | 30000 | 29950 | 30000 | 29950 | 397 |
| 322 | 20230809 | 133200 | 7938590050 | 29900 | 29950 | 29950 | 29900 | 107 |
| 323 | 20230809 | 133100 | 7935385650 | 29900 | 29900 | 29950 | 29900 | 56 |
| 324 | 20230809 | 133000 | 7933709050 | 29950 | 29950 | 29950 | 29900 | 144 |
| 325 | 20230809 | 132900 | 7929396300 | 29950 | 29950 | 29950 | 29900 | 108 |
| 326 | 20230809 | 132800 | 7926162000 | 29900 | 29950 | 29950 | 29900 | 85 |
| 327 | 20230809 | 132700 | 7923616400 | 29950 | 29900 | 29950 | 29900 | 300 |
| 328 | 20230809 | 132600 | 7914637350 | 29950 | 29950 | 29950 | 29900 | 98 |
| 329 | 20230809 | 132500 | 7911702750 | 29950 | 29950 | 29950 | 29900 | 183 |
| 330 | 20230809 | 132400 | 7906224550 | 29950 | 29950 | 29950 | 29900 | 82 |
| 331 | 20230809 | 132300 | 7903769250 | 29950 | 29900 | 29950 | 29850 | 476 |
| 332 | 20230809 | 132200 | 7889533950 | 29900 | 30000 | 30000 | 29900 | 1420 |
| 333 | 20230809 | 132100 | 7847029800 | 30000 | 30000 | 30000 | 29950 | 126 |
| 334 | 20230809 | 132000 | 7843250350 | 30000 | 30000 | 30000 | 30000 | 85 |
| 335 | 20230809 | 131900 | 7840700350 | 30000 | 30000 | 30000 | 29950 | 193 |
| 336 | 20230809 | 131800 | 7834915500 | 30000 | 30050 | 30050 | 29950 | 179 |
| 337 | 20230809 | 131700 | 7829542150 | 30000 | 30050 | 30050 | 30000 | 306 |
| 338 | 20230809 | 131600 | 7820350600 | 30050 | 30000 | 30050 | 29950 | 117 |
| 339 | 20230809 | 131500 | 7816836550 | 30000 | 30000 | 30050 | 29950 | 1923 |
| 340 | 20230809 | 131400 | 7759130700 | 30000 | 30000 | 30000 | 29950 | 217 |
| 341 | 20230809 | 131300 | 7752621200 | 29950 | 29950 | 30000 | 29950 | 115 |
| 342 | 20230809 | 131200 | 7749173550 | 29950 | 29950 | 30000 | 29950 | 544 |
| 343 | 20230809 | 131100 | 7732854500 | 30000 | 30000 | 30000 | 29950 | 105 |
| 344 | 20230809 | 131000 | 7729706100 | 30000 | 30000 | 30000 | 29950 | 107 |
| 345 | 20230809 | 130900 | 7726496150 | 30000 | 30000 | 30000 | 29950 | 101 |
| 346 | 20230809 | 130800 | 7723466250 | 30000 | 29950 | 30000 | 29950 | 482 |
| 347 | 20230809 | 130700 | 7709007350 | 30000 | 30000 | 30000 | 29950 | 151 |
| 348 | 20230809 | 130600 | 7704478450 | 30000 | 29950 | 30000 | 29950 | 133 |
| 349 | 20230809 | 130500 | 7700490150 | 30000 | 30000 | 30000 | 29950 | 158 |
| 350 | 20230809 | 130400 | 7695751150 | 30000 | 30000 | 30000 | 29950 | 59 |
| 351 | 20230809 | 130300 | 7693981450 | 29950 | 30000 | 30000 | 29950 | 403 |
| 352 | 20230809 | 130200 | 7681892550 | 30000 | 30000 | 30000 | 29950 | 166 |
| 353 | 20230809 | 130100 | 7676915250 | 30000 | 29950 | 30000 | 29950 | 102 |
| 354 | 20230809 | 130000 | 7673857000 | 29950 | 30000 | 30000 | 29950 | 132 |
| 355 | 20230809 | 125900 | 7669897500 | 30000 | 29950 | 30000 | 29950 | 148 |
| 356 | 20230809 | 125800 | 7665459500 | 30000 | 30000 | 30000 | 29950 | 171 |
| 357 | 20230809 | 125700 | 7660331200 | 30000 | 30000 | 30000 | 29950 | 368 |
| 358 | 20230809 | 125600 | 7649291450 | 30000 | 29950 | 30000 | 29950 | 51 |
| 359 | 20230809 | 125500 | 7647762000 | 29950 | 29950 | 29950 | 29900 | 108 |
| 360 | 20230809 | 125400 | 7644527850 | 29950 | 30000 | 30000 | 29900 | 198 |
| 361 | 20230809 | 125300 | 7638594250 | 30000 | 30000 | 30000 | 29900 | 177 |
| 362 | 20230809 | 125200 | 7633287300 | 30000 | 29950 | 30000 | 29950 | 64 |
| 363 | 20230809 | 125100 | 7631369550 | 30000 | 29950 | 30000 | 29950 | 304 |
| 364 | 20230809 | 125000 | 7622250650 | 30000 | 29950 | 30000 | 29900 | 100 |
| 365 | 20230809 | 124900 | 7619255200 | 29950 | 29950 | 29950 | 29900 | 64 |
| 366 | 20230809 | 124800 | 7617339050 | 29950 | 29950 | 29950 | 29900 | 198 |
| 367 | 20230809 | 124700 | 7611409050 | 29900 | 29950 | 29950 | 29900 | 111 |
| 368 | 20230809 | 124600 | 7608085200 | 29950 | 29950 | 29950 | 29900 | 69 |
| 369 | 20230809 | 124500 | 7606018750 | 29950 | 29900 | 29950 | 29900 | 85 |
| 370 | 20230809 | 124400 | 7603473400 | 29950 | 29950 | 29950 | 29900 | 102 |
| 371 | 20230809 | 124300 | 7600418800 | 29900 | 29900 | 29950 | 29900 | 192 |
| 372 | 20230809 | 124200 | 7594674850 | 29950 | 29950 | 30000 | 29900 | 173 |
| 373 | 20230809 | 124100 | 7589493750 | 30000 | 29950 | 30000 | 29950 | 754 |
| 374 | 20230809 | 124000 | 7566895150 | 29900 | 29950 | 29950 | 29900 | 139 |
| 375 | 20230809 | 123900 | 7562732700 | 29900 | 29950 | 29950 | 29900 | 15 |
| 376 | 20230809 | 123800 | 7562283550 | 29950 | 29950 | 29950 | 29900 | 139 |
| 377 | 20230809 | 123700 | 7558121550 | 29950 | 29950 | 30000 | 29900 | 605 |
| 378 | 20230809 | 123600 | 7540017300 | 29950 | 29900 | 30000 | 29900 | 64 |
| 379 | 20230809 | 123500 | 7538100150 | 30000 | 29900 | 30000 | 29900 | 117 |
| 380 | 20230809 | 123400 | 7534591950 | 29950 | 29950 | 30000 | 29900 | 146 |
| 381 | 20230809 | 123300 | 7530218800 | 29950 | 29950 | 29950 | 29950 | 135 |
| 382 | 20230809 | 123200 | 7526175550 | 29950 | 29950 | 29950 | 29900 | 60 |
| 383 | 20230809 | 123100 | 7524378950 | 29950 | 29950 | 29950 | 29850 | 390 |
| 384 | 20230809 | 123000 | 7512714900 | 29850 | 29900 | 29950 | 29850 | 395 |
| 385 | 20230809 | 122900 | 7500902700 | 29850 | 29900 | 29900 | 29850 | 123 |
| 386 | 20230809 | 122800 | 7497227350 | 29850 | 29900 | 29900 | 29850 | 64 |
| 387 | 20230809 | 122700 | 7495313900 | 29900 | 29850 | 29900 | 29850 | 59 |
| 388 | 20230809 | 122600 | 7493550900 | 29850 | 29900 | 29900 | 29850 | 438 |
| 389 | 20230809 | 122500 | 7480470500 | 29850 | 29900 | 29900 | 29850 | 122 |
| 390 | 20230809 | 122400 | 7476823300 | 29850 | 29850 | 29900 | 29850 | 22 |
| 391 | 20230809 | 122300 | 7476166200 | 29850 | 29900 | 29900 | 29850 | 156 |
| 392 | 20230809 | 122200 | 7471503500 | 29900 | 29850 | 29900 | 29850 | 76 |
| 393 | 20230809 | 122100 | 7469231950 | 29900 | 29900 | 29900 | 29850 | 69 |
| 394 | 20230809 | 122000 | 7467169000 | 29900 | 29900 | 29900 | 29850 | 157 |
| 395 | 20230809 | 121900 | 7462476300 | 29850 | 29900 | 29900 | 29850 | 94 |
| 396 | 20230809 | 121800 | 7459666600 | 29900 | 29900 | 29900 | 29850 | 93 |
| 397 | 20230809 | 121700 | 7456885950 | 29850 | 29900 | 29900 | 29850 | 47 |
| 398 | 20230809 | 121600 | 7455480950 | 29850 | 29850 | 29900 | 29850 | 213 |
| 399 | 20230809 | 121500 | 7449117850 | 29850 | 29900 | 29900 | 29850 | 148 |
| 400 | 20230809 | 121400 | 7444696050 | 29900 | 29900 | 29900 | 29850 | 68 |
| 401 | 20230809 | 121300 | 7442663550 | 29850 | 29900 | 29900 | 29850 | 82 |
| 402 | 20230809 | 121200 | 7440211900 | 29850 | 29850 | 29900 | 29850 | 78 |
| 403 | 20230809 | 121100 | 7437879950 | 29900 | 29900 | 29900 | 29850 | 154 |
| 404 | 20230809 | 121000 | 7433275750 | 29900 | 29900 | 29900 | 29850 | 289 |
| 405 | 20230809 | 120900 | 7424635050 | 29900 | 29900 | 29900 | 29850 | 64 |
| 406 | 20230809 | 120800 | 7422721850 | 29900 | 29900 | 29900 | 29850 | 107 |
| 407 | 20230809 | 120700 | 7419522850 | 29850 | 29900 | 29900 | 29850 | 85 |
| 408 | 20230809 | 120600 | 7416982700 | 29900 | 29900 | 29900 | 29850 | 569 |
| 409 | 20230809 | 120500 | 7399969900 | 29900 | 29900 | 29900 | 29850 | 121 |
| 410 | 20230809 | 120400 | 7396352100 | 29850 | 29850 | 29850 | 29800 | 1347 |
| 411 | 20230809 | 120300 | 7356145300 | 29900 | 29900 | 29900 | 29900 | 513 |
| 412 | 20230809 | 120200 | 7340806600 | 29900 | 29900 | 29900 | 29850 | 43 |
| 413 | 20230809 | 120100 | 7339521000 | 29900 | 29850 | 29900 | 29850 | 118 |
| 414 | 20230809 | 120000 | 7335993750 | 29850 | 29900 | 29900 | 29850 | 112 |
| 415 | 20230809 | 115900 | 7332645300 | 29900 | 29850 | 29900 | 29850 | 88 |
| 416 | 20230809 | 115800 | 7330015650 | 29850 | 29850 | 29900 | 29850 | 111 |
| 417 | 20230809 | 115700 | 7326697550 | 29900 | 29900 | 29900 | 29850 | 127 |
| 418 | 20230809 | 115600 | 7322900700 | 29900 | 29900 | 29900 | 29850 | 142 |
| 419 | 20230809 | 115500 | 7318655250 | 29900 | 29850 | 29900 | 29850 | 83 |
| 420 | 20230809 | 115400 | 7316173750 | 29900 | 29900 | 29900 | 29850 | 163 |
| 421 | 20230809 | 115300 | 7311300450 | 29900 | 29900 | 29900 | 29850 | 90 |
| 422 | 20230809 | 115200 | 7308609800 | 29900 | 29950 | 29950 | 29900 | 326 |
| 423 | 20230809 | 115100 | 7298857900 | 29950 | 29900 | 29950 | 29900 | 132 |
| 424 | 20230809 | 115000 | 7294906100 | 29900 | 29900 | 29900 | 29850 | 164 |
| 425 | 20230809 | 114900 | 7290002900 | 29900 | 29850 | 29900 | 29850 | 49 |
| 426 | 20230809 | 114800 | 7288538050 | 29900 | 29900 | 29900 | 29850 | 108 |
| 427 | 20230809 | 114700 | 7285309650 | 29850 | 29900 | 29900 | 29850 | 77 |
| 428 | 20230809 | 114600 | 7283007850 | 29850 | 29900 | 29900 | 29800 | 873 |
| 429 | 20230809 | 114500 | 7256942400 | 29850 | 29900 | 29900 | 29850 | 107 |
| 430 | 20230809 | 114400 | 7253743600 | 29850 | 29850 | 29900 | 29850 | 88 |
| 431 | 20230809 | 114300 | 7251113550 | 29900 | 29900 | 29900 | 29850 | 104 |
| 432 | 20230809 | 114200 | 7248004250 | 29900 | 29900 | 29900 | 29850 | 208 |
| 433 | 20230809 | 114100 | 7241785300 | 29900 | 29850 | 29900 | 29850 | 279 |
| 434 | 20230809 | 114000 | 7233444100 | 29900 | 29850 | 29900 | 29800 | 522 |
| 435 | 20230809 | 113900 | 7217861200 | 29850 | 29800 | 29850 | 29800 | 105 |
| 436 | 20230809 | 113800 | 7214730250 | 29800 | 29850 | 29850 | 29800 | 336 |
| 437 | 20230809 | 113700 | 7204701100 | 29800 | 29850 | 29850 | 29800 | 148 |
| 438 | 20230809 | 113600 | 7200288200 | 29850 | 29900 | 29900 | 29800 | 340 |
| 439 | 20230809 | 113500 | 7190134550 | 29900 | 29850 | 29900 | 29800 | 118 |
| 440 | 20230809 | 113400 | 7186614300 | 29850 | 29800 | 29900 | 29800 | 76 |
| 441 | 20230809 | 113300 | 7184345200 | 29800 | 29800 | 29900 | 29800 | 139 |
| 442 | 20230809 | 113200 | 7180194000 | 29850 | 29850 | 29850 | 29800 | 333 |
| 443 | 20230809 | 113100 | 7170257050 | 29850 | 29850 | 29850 | 29800 | 66 |
| 444 | 20230809 | 113000 | 7168287050 | 29850 | 29900 | 29900 | 29850 | 1000 |
| 445 | 20230809 | 112900 | 7138425500 | 29900 | 29850 | 29900 | 29850 | 88 |
| 446 | 20230809 | 112800 | 7135794350 | 29850 | 29850 | 29900 | 29850 | 463 |
| 447 | 20230809 | 112700 | 7121971200 | 29850 | 29800 | 29850 | 29800 | 219 |
| 448 | 20230809 | 112600 | 7115434800 | 29800 | 29850 | 29850 | 29800 | 144 |
| 449 | 20230809 | 112500 | 7111136900 | 29850 | 29850 | 29850 | 29800 | 114 |
| 450 | 20230809 | 112400 | 7107734550 | 29850 | 29800 | 29850 | 29800 | 119 |
| 451 | 20230809 | 112300 | 7104184700 | 29800 | 29950 | 29950 | 29800 | 674 |
| 452 | 20230809 | 112200 | 7084064150 | 29900 | 29900 | 30000 | 29900 | 139 |
| 453 | 20230809 | 112100 | 7079905100 | 30000 | 29950 | 30000 | 29900 | 82 |
| 454 | 20230809 | 112000 | 7077447700 | 30000 | 29950 | 30000 | 29900 | 133 |
| 455 | 20230809 | 111900 | 7073462850 | 29950 | 29950 | 29950 | 29900 | 104 |
| 456 | 20230809 | 111800 | 7070348100 | 29950 | 29950 | 30000 | 29900 | 425 |
| 457 | 20230809 | 111700 | 7057615650 | 30000 | 30000 | 30000 | 29950 | 55 |
| 458 | 20230809 | 111600 | 7055966500 | 30000 | 30000 | 30000 | 29950 | 126 |
| 459 | 20230809 | 111500 | 7052186600 | 29950 | 30000 | 30000 | 29950 | 256 |
| 460 | 20230809 | 111400 | 7044506750 | 29950 | 29950 | 30000 | 29950 | 1125 |
| 461 | 20230809 | 111300 | 7010757350 | 30000 | 30000 | 30000 | 29950 | 73 |
| 462 | 20230809 | 111200 | 7008567750 | 30000 | 30000 | 30000 | 29950 | 111 |
| 463 | 20230809 | 111100 | 7005238200 | 30000 | 30000 | 30000 | 29950 | 118 |
| 464 | 20230809 | 111000 | 7001698300 | 29950 | 29900 | 30000 | 29900 | 129 |
| 465 | 20230809 | 110900 | 6997832500 | 29850 | 29950 | 29950 | 29850 | 65 |
| 466 | 20230809 | 110800 | 6995886100 | 29950 | 29950 | 29950 | 29850 | 694 |
| 467 | 20230809 | 110700 | 6975134100 | 29950 | 29950 | 29950 | 29900 | 77 |
| 468 | 20230809 | 110600 | 6972828550 | 29950 | 29950 | 29950 | 29900 | 154 |
| 469 | 20230809 | 110500 | 6968216500 | 29950 | 29950 | 29950 | 29900 | 151 |
| 470 | 20230809 | 110400 | 6963694150 | 29950 | 29900 | 29950 | 29900 | 39 |
| 471 | 20230809 | 110300 | 6962526600 | 29900 | 29950 | 29950 | 29900 | 138 |
| 472 | 20230809 | 110200 | 6958393900 | 29850 | 29900 | 29950 | 29850 | 57 |
| 473 | 20230809 | 110100 | 6956688500 | 29950 | 29900 | 29950 | 29800 | 389 |
| 474 | 20230809 | 110000 | 6945058200 | 29850 | 29800 | 29900 | 29750 | 1998 |
| 475 | 20230809 | 105900 | 6885417650 | 29800 | 29800 | 29800 | 29750 | 48 |
| 476 | 20230809 | 105800 | 6883988550 | 29750 | 29800 | 29800 | 29750 | 194 |
| 477 | 20230809 | 105700 | 6878208300 | 29800 | 29750 | 29800 | 29750 | 71 |
| 478 | 20230809 | 105600 | 6876093650 | 29750 | 29650 | 29750 | 29650 | 142 |
| 479 | 20230809 | 105500 | 6871870600 | 29750 | 29700 | 29750 | 29650 | 207 |
| 480 | 20230809 | 105400 | 6865727600 | 29700 | 29700 | 29750 | 29700 | 356 |
| 481 | 20230809 | 105300 | 6855153400 | 29750 | 29700 | 29750 | 29700 | 724 |
| 482 | 20230809 | 105200 | 6833648150 | 29700 | 29750 | 29800 | 29650 | 501 |
| 483 | 20230809 | 105100 | 6818761300 | 29800 | 29850 | 29900 | 29750 | 1925 |
| 484 | 20230809 | 105000 | 6761375450 | 29850 | 29900 | 29900 | 29850 | 128 |
| 485 | 20230809 | 104900 | 6757552600 | 29900 | 29850 | 29900 | 29850 | 114 |
| 486 | 20230809 | 104800 | 6754144900 | 29900 | 29900 | 29900 | 29850 | 112 |
| 487 | 20230809 | 104700 | 6750796400 | 29900 | 29850 | 29900 | 29850 | 113 |
| 488 | 20230809 | 104600 | 6747419250 | 29900 | 29900 | 29900 | 29850 | 103 |
| 489 | 20230809 | 104500 | 6744341150 | 29850 | 29850 | 29900 | 29850 | 282 |
| 490 | 20230809 | 104400 | 6735921550 | 29850 | 29900 | 29900 | 29800 | 356 |
| 491 | 20230809 | 104300 | 6725293200 | 29950 | 29950 | 29950 | 29850 | 176 |
| 492 | 20230809 | 104200 | 6720028500 | 29950 | 29850 | 29950 | 29850 | 78 |
| 493 | 20230809 | 104100 | 6717693150 | 29850 | 29900 | 29950 | 29850 | 148 |
| 494 | 20230809 | 104000 | 6713269600 | 29850 | 29900 | 29900 | 29800 | 112 |
| 495 | 20230809 | 103900 | 6709924750 | 29850 | 29700 | 29900 | 29700 | 502 |
| 496 | 20230809 | 103800 | 6694961800 | 29800 | 29700 | 29800 | 29700 | 2645 |
| 497 | 20230809 | 103700 | 6616274100 | 29750 | 29750 | 29750 | 29700 | 386 |
| 498 | 20230809 | 103600 | 6604802200 | 29700 | 29750 | 29750 | 29700 | 335 |
| 499 | 20230809 | 103500 | 6594846550 | 29750 | 29800 | 29800 | 29750 | 71 |
| 500 | 20230809 | 103400 | 6592731800 | 29750 | 29850 | 29850 | 29750 | 1418 |
| 501 | 20230809 | 103300 | 6550530700 | 29800 | 29850 | 29850 | 29800 | 154 |
| 502 | 20230809 | 103200 | 6545935350 | 29800 | 29800 | 29850 | 29800 | 73 |
| 503 | 20230809 | 103100 | 6543756800 | 29850 | 29800 | 29850 | 29800 | 520 |
| 504 | 20230809 | 103000 | 6528248250 | 29800 | 29850 | 29850 | 29800 | 189 |
| 505 | 20230809 | 102900 | 6522615200 | 29850 | 29900 | 29900 | 29800 | 1262 |
| 506 | 20230809 | 102800 | 6484966700 | 29900 | 29900 | 29900 | 29850 | 276 |
| 507 | 20230809 | 102700 | 6476722700 | 29850 | 29850 | 29850 | 29850 | 352 |
| 508 | 20230809 | 102600 | 6466215500 | 29900 | 29900 | 29950 | 29850 | 421 |
| 509 | 20230809 | 102500 | 6453626800 | 29850 | 29900 | 30000 | 29850 | 569 |
| 510 | 20230809 | 102400 | 6436610350 | 29950 | 30000 | 30000 | 29900 | 557 |
| 511 | 20230809 | 102300 | 6419929300 | 30000 | 30050 | 30050 | 30000 | 463 |
| 512 | 20230809 | 102200 | 6406034100 | 30050 | 30000 | 30050 | 30000 | 279 |
| 513 | 20230809 | 102100 | 6397655700 | 30000 | 30050 | 30100 | 29950 | 1114 |
| 514 | 20230809 | 102000 | 6364204100 | 30050 | 30100 | 30100 | 30000 | 170 |
| 515 | 20230809 | 101900 | 6359093050 | 30050 | 30050 | 30100 | 29950 | 1558 |
| 516 | 20230809 | 101800 | 6312316100 | 30000 | 30000 | 30050 | 30000 | 542 |
| 517 | 20230809 | 101700 | 6296052250 | 30000 | 30100 | 30100 | 30000 | 699 |
| 518 | 20230809 | 101600 | 6275046800 | 30100 | 30050 | 30150 | 30050 | 72 |
| 519 | 20230809 | 101500 | 6272880100 | 30100 | 30050 | 30100 | 30050 | 438 |
| 520 | 20230809 | 101400 | 6259713900 | 30100 | 30100 | 30150 | 30100 | 463 |
| 521 | 20230809 | 101300 | 6245777000 | 30150 | 30250 | 30250 | 30150 | 476 |
| 522 | 20230809 | 101200 | 6231410100 | 30200 | 30200 | 30200 | 30150 | 495 |
| 523 | 20230809 | 101100 | 6216462000 | 30150 | 30200 | 30200 | 30150 | 427 |
| 524 | 20230809 | 101000 | 6203582400 | 30250 | 30200 | 30250 | 30200 | 624 |
| 525 | 20230809 | 100900 | 6184736450 | 30200 | 30250 | 30300 | 30200 | 274 |
| 526 | 20230809 | 100800 | 6176454100 | 30300 | 30250 | 30300 | 30200 | 262 |
| 527 | 20230809 | 100700 | 6168527050 | 30200 | 30300 | 30300 | 30200 | 225 |
| 528 | 20230809 | 100600 | 6161722050 | 30300 | 30250 | 30300 | 30200 | 471 |
| 529 | 20230809 | 100500 | 6147471700 | 30200 | 30200 | 30250 | 30150 | 491 |
| 530 | 20230809 | 100400 | 6132637050 | 30200 | 30200 | 30200 | 30150 | 409 |
| 531 | 20230809 | 100300 | 6120295150 | 30200 | 30000 | 30250 | 30000 | 1624 |
| 532 | 20230809 | 100200 | 6071269550 | 30000 | 30150 | 30150 | 30000 | 657 |
| 533 | 20230809 | 100100 | 6051486550 | 30150 | 29800 | 30150 | 29800 | 785 |
| 534 | 20230809 | 100000 | 6027940700 | 29850 | 29800 | 29850 | 29800 | 257 |
| 535 | 20230809 | 095900 | 6020272800 | 29850 | 29850 | 29850 | 29800 | 930 |
| 536 | 20230809 | 095800 | 5992550700 | 29850 | 30000 | 30000 | 29850 | 1577 |
| 537 | 20230809 | 095700 | 5945406600 | 29900 | 29850 | 30000 | 29850 | 1710 |
| 538 | 20230809 | 095600 | 5894187250 | 29900 | 29750 | 29900 | 29700 | 789 |
| 539 | 20230809 | 095500 | 5870669600 | 29750 | 29600 | 29800 | 29600 | 2286 |
| 540 | 20230809 | 095400 | 5802760900 | 29650 | 29750 | 29800 | 29500 | 4191 |
| 541 | 20230809 | 095300 | 5678496250 | 29750 | 29800 | 29850 | 29750 | 1301 |
| 542 | 20230809 | 095200 | 5639720250 | 29800 | 29850 | 29850 | 29800 | 639 |
| 543 | 20230809 | 095100 | 5620658500 | 29850 | 29850 | 29950 | 29850 | 1728 |
| 544 | 20230809 | 095000 | 5569060500 | 29900 | 29950 | 29950 | 29850 | 1631 |
| 545 | 20230809 | 094900 | 5520312150 | 29900 | 29950 | 29950 | 29900 | 895 |
| 546 | 20230809 | 094800 | 5493547500 | 29900 | 29900 | 30000 | 29900 | 1228 |
| 547 | 20230809 | 094700 | 5456768500 | 29900 | 30100 | 30100 | 29900 | 2430 |
| 548 | 20230809 | 094600 | 5383840150 | 30100 | 30050 | 30100 | 30050 | 801 |
| 549 | 20230809 | 094500 | 5359750000 | 30050 | 30000 | 30100 | 30000 | 345 |
| 550 | 20230809 | 094400 | 5349390300 | 30000 | 30000 | 30100 | 30000 | 1374 |
| 551 | 20230809 | 094300 | 5308153200 | 30000 | 30000 | 30000 | 29900 | 1510 |
| 552 | 20230809 | 094200 | 5262938750 | 30000 | 29900 | 30150 | 29900 | 967 |
| 553 | 20230809 | 094100 | 5233892750 | 29950 | 30050 | 30050 | 29850 | 3917 |
| 554 | 20230809 | 094000 | 5116559600 | 30050 | 30250 | 30300 | 30050 | 1889 |
| 555 | 20230809 | 093900 | 5059649800 | 30350 | 30350 | 30350 | 30200 | 1020 |
| 556 | 20230809 | 093800 | 5028796150 | 30400 | 30350 | 30400 | 30300 | 419 |
| 557 | 20230809 | 093700 | 5016090300 | 30350 | 30350 | 30400 | 30300 | 1258 |
| 558 | 20230809 | 093600 | 4977925400 | 30450 | 30300 | 30450 | 30250 | 612 |
| 559 | 20230809 | 093500 | 4959350450 | 30300 | 30350 | 30350 | 30300 | 470 |
| 560 | 20230809 | 093400 | 4945108450 | 30300 | 30400 | 30450 | 30300 | 1070 |
| 561 | 20230809 | 093300 | 4912665650 | 30400 | 30450 | 30500 | 30400 | 1156 |
| 562 | 20230809 | 093200 | 4877485200 | 30400 | 30200 | 30400 | 30200 | 1311 |
| 563 | 20230809 | 093100 | 4837819000 | 30200 | 30400 | 30450 | 30200 | 2235 |
| 564 | 20230809 | 093000 | 4770148250 | 30450 | 30650 | 30700 | 30450 | 1388 |
| 565 | 20230809 | 092900 | 4727747600 | 30600 | 30500 | 30650 | 30500 | 894 |
| 566 | 20230809 | 092800 | 4700381750 | 30500 | 30550 | 30600 | 30400 | 838 |
| 567 | 20230809 | 092700 | 4674861550 | 30550 | 30550 | 30600 | 30500 | 406 |
| 568 | 20230809 | 092600 | 4662458250 | 30550 | 30650 | 30650 | 30550 | 1420 |
| 569 | 20230809 | 092500 | 4618988000 | 30650 | 30500 | 30750 | 30450 | 788 |
| 570 | 20230809 | 092400 | 4594898650 | 30550 | 30400 | 30600 | 30400 | 1372 |
| 571 | 20230809 | 092300 | 4553049950 | 30450 | 30650 | 30650 | 30300 | 7230 |
| 572 | 20230809 | 092200 | 4332273650 | 30650 | 30900 | 31050 | 30650 | 2526 |
| 573 | 20230809 | 092100 | 4254464600 | 30900 | 31000 | 31150 | 30900 | 1685 |
| 574 | 20230809 | 092000 | 4202151200 | 30950 | 31000 | 31100 | 30900 | 1036 |
| 575 | 20230809 | 091900 | 4170022400 | 31000 | 30850 | 31050 | 30750 | 4081 |
| 576 | 20230809 | 091800 | 4043920500 | 30800 | 31050 | 31050 | 30750 | 2676 |
| 577 | 20230809 | 091700 | 3961223850 | 31000 | 30950 | 31050 | 30850 | 1706 |
| 578 | 20230809 | 091600 | 3908410100 | 30950 | 30750 | 30950 | 30750 | 1600 |
| 579 | 20230809 | 091500 | 3859084050 | 30800 | 30900 | 30900 | 30750 | 3444 |
| 580 | 20230809 | 091400 | 3753058300 | 30900 | 31150 | 31250 | 30800 | 2810 |
| 581 | 20230809 | 091300 | 3666216550 | 31350 | 31100 | 31350 | 31000 | 4068 |
| 582 | 20230809 | 091200 | 3539402700 | 31200 | 31100 | 31350 | 31100 | 4780 |
| 583 | 20230809 | 091100 | 3389981400 | 31100 | 30950 | 31200 | 30900 | 2980 |
| 584 | 20230809 | 091000 | 3297332250 | 30900 | 30800 | 30950 | 30650 | 5841 |
| 585 | 20230809 | 090900 | 3117771750 | 30800 | 30950 | 30950 | 30750 | 3761 |
| 586 | 20230809 | 090800 | 3001862650 | 31000 | 31000 | 31050 | 30900 | 3715 |
| 587 | 20230809 | 090700 | 2886816050 | 30950 | 30900 | 31100 | 30800 | 4468 |
| 588 | 20230809 | 090600 | 2748648350 | 30900 | 31100 | 31150 | 30900 | 5454 |
| 589 | 20230809 | 090500 | 2579373900 | 31100 | 31400 | 31450 | 31100 | 6141 |
| 590 | 20230809 | 090400 | 2387536050 | 31400 | 31500 | 31550 | 31300 | 10555 |
| 591 | 20230809 | 090300 | 2055618650 | 31550 | 31450 | 31600 | 31100 | 25012 |
| 592 | 20230809 | 090200 | 1269135550 | 31350 | 30950 | 31450 | 30750 | 18374 |
| 593 | 20230809 | 090100 | 698868500 | 30900 | 30600 | 31000 | 30300 | 12422 |
| 594 | 20230809 | 090000 | 317186100 | 30600 | 30100 | 30600 | 30050 | 10508 |