33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 192600 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 3201 |
| 3 | 20230809 | 192500 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 4 | 20230809 | 192400 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 5 | 20230809 | 192300 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 6 | 20230809 | 192200 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 7 | 20230809 | 192100 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 8 | 20230809 | 192000 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 9 | 20230809 | 191900 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 10 | 20230809 | 191800 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 11 | 20230809 | 191700 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 12 | 20230809 | 191600 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 13 | 20230809 | 191500 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 14 | 20230809 | 191400 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 15 | 20230809 | 191300 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 16 | 20230809 | 191200 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 17 | 20230809 | 191100 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 18 | 20230809 | 191000 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 19 | 20230809 | 190900 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 20 | 20230809 | 190800 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 21 | 20230809 | 190700 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 22 | 20230809 | 190600 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 23 | 20230809 | 190500 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 24 | 20230809 | 190400 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 25 | 20230809 | 190300 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 26 | 20230809 | 190200 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 27 | 20230809 | 190100 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 28 | 20230809 | 190000 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 29 | 20230809 | 185900 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 30 | 20230809 | 185800 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 31 | 20230809 | 185700 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 32 | 20230809 | 185600 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 3201 |
| 33 | 20230809 | 185500 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 34 | 20230809 | 185400 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 35 | 20230809 | 185300 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 36 | 20230809 | 185200 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 37 | 20230809 | 185100 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 38 | 20230809 | 185000 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 39 | 20230809 | 184900 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 40 | 20230809 | 184800 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 41 | 20230809 | 184700 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 42 | 20230809 | 184600 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 43 | 20230809 | 184500 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 44 | 20230809 | 184400 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 45 | 20230809 | 184300 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 46 | 20230809 | 184200 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 47 | 20230809 | 184100 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 48 | 20230809 | 184000 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 49 | 20230809 | 183900 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 50 | 20230809 | 183800 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 51 | 20230809 | 183700 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 52 | 20230809 | 183600 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 53 | 20230809 | 183500 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 54 | 20230809 | 183400 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 55 | 20230809 | 183300 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 56 | 20230809 | 183200 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 57 | 20230809 | 183100 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 58 | 20230809 | 183000 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 59 | 20230809 | 182900 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 60 | 20230809 | 182800 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 61 | 20230809 | 182700 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 62 | 20230809 | 182600 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 3201 |
| 63 | 20230809 | 182500 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 64 | 20230809 | 182400 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 65 | 20230809 | 182300 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 66 | 20230809 | 182200 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 67 | 20230809 | 182100 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 68 | 20230809 | 182000 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 69 | 20230809 | 181900 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 70 | 20230809 | 181800 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 71 | 20230809 | 181700 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 72 | 20230809 | 181600 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 73 | 20230809 | 181500 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 74 | 20230809 | 181400 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 75 | 20230809 | 181300 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 76 | 20230809 | 181200 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 77 | 20230809 | 181100 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 78 | 20230809 | 181000 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 79 | 20230809 | 180900 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 80 | 20230809 | 180800 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 81 | 20230809 | 180700 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 82 | 20230809 | 180600 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 83 | 20230809 | 180500 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 84 | 20230809 | 180400 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 85 | 20230809 | 180300 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 86 | 20230809 | 180200 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 87 | 20230809 | 180100 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 88 | 20230809 | 180000 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 89 | 20230809 | 175900 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 90 | 20230809 | 175800 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 91 | 20230809 | 175700 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 92 | 20230809 | 175600 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 3201 |
| 93 | 20230809 | 175500 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 94 | 20230809 | 175400 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 95 | 20230809 | 175300 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 96 | 20230809 | 175200 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 97 | 20230809 | 175100 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 98 | 20230809 | 175000 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 99 | 20230809 | 174900 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 100 | 20230809 | 174800 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 101 | 20230809 | 174700 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 102 | 20230809 | 174600 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 103 | 20230809 | 174500 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 104 | 20230809 | 174400 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 105 | 20230809 | 174300 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 106 | 20230809 | 174200 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 107 | 20230809 | 174100 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 108 | 20230809 | 174000 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 109 | 20230809 | 173900 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 110 | 20230809 | 173800 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 111 | 20230809 | 173700 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 112 | 20230809 | 173600 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 113 | 20230809 | 173500 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 114 | 20230809 | 173400 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 115 | 20230809 | 173300 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 116 | 20230809 | 173200 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 117 | 20230809 | 173100 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 118 | 20230809 | 173000 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 119 | 20230809 | 172900 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 120 | 20230809 | 172800 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 121 | 20230809 | 172700 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 122 | 20230809 | 172600 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 3201 |
| 123 | 20230809 | 172500 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 124 | 20230809 | 172400 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 125 | 20230809 | 172300 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 126 | 20230809 | 172200 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 127 | 20230809 | 172100 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 128 | 20230809 | 172000 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 129 | 20230809 | 171900 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 130 | 20230809 | 171800 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 131 | 20230809 | 171700 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 132 | 20230809 | 171600 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 133 | 20230809 | 171500 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 134 | 20230809 | 171400 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 135 | 20230809 | 171300 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 136 | 20230809 | 171200 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 137 | 20230809 | 171100 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 138 | 20230809 | 171000 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 139 | 20230809 | 170900 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 140 | 20230809 | 170800 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 141 | 20230809 | 170700 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 142 | 20230809 | 170600 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 143 | 20230809 | 170500 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 144 | 20230809 | 170400 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 145 | 20230809 | 170300 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 146 | 20230809 | 170200 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 147 | 20230809 | 170100 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 148 | 20230809 | 170000 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 149 | 20230809 | 165900 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 150 | 20230809 | 165800 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 151 | 20230809 | 165700 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 152 | 20230809 | 165600 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 3201 |
| 153 | 20230809 | 165500 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 154 | 20230809 | 165400 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 155 | 20230809 | 165300 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 156 | 20230809 | 165200 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 157 | 20230809 | 165100 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 158 | 20230809 | 165000 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 159 | 20230809 | 164900 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 160 | 20230809 | 164800 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 161 | 20230809 | 164700 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 162 | 20230809 | 164600 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 163 | 20230809 | 164500 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 164 | 20230809 | 164400 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 165 | 20230809 | 164300 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 166 | 20230809 | 164200 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 167 | 20230809 | 164100 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 168 | 20230809 | 164000 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 169 | 20230809 | 163900 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 170 | 20230809 | 163800 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 171 | 20230809 | 163700 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 172 | 20230809 | 163600 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 173 | 20230809 | 163500 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 174 | 20230809 | 163400 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 175 | 20230809 | 163300 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 176 | 20230809 | 163200 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 177 | 20230809 | 163100 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 178 | 20230809 | 163000 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 179 | 20230809 | 162900 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 180 | 20230809 | 162800 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 181 | 20230809 | 162700 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 182 | 20230809 | 162600 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 3201 |
| 183 | 20230809 | 162500 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 184 | 20230809 | 162400 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 185 | 20230809 | 162300 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 186 | 20230809 | 162200 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 187 | 20230809 | 162100 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 188 | 20230809 | 162000 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 189 | 20230809 | 161900 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 190 | 20230809 | 161800 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 191 | 20230809 | 161700 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 192 | 20230809 | 161600 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 193 | 20230809 | 161500 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 194 | 20230809 | 161400 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 195 | 20230809 | 161300 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 196 | 20230809 | 161200 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 197 | 20230809 | 161100 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 198 | 20230809 | 161000 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 199 | 20230809 | 160900 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 200 | 20230809 | 160800 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 201 | 20230809 | 160700 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 202 | 20230809 | 160600 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 203 | 20230809 | 160500 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 204 | 20230809 | 160400 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 205 | 20230809 | 160300 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 206 | 20230809 | 160200 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 207 | 20230809 | 160100 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 208 | 20230809 | 160000 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 209 | 20230809 | 155900 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 210 | 20230809 | 155800 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 211 | 20230809 | 155700 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 212 | 20230809 | 155600 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 3201 |
| 213 | 20230809 | 155500 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 214 | 20230809 | 155400 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 215 | 20230809 | 155300 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 216 | 20230809 | 155200 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 217 | 20230809 | 155100 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 218 | 20230809 | 155000 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 219 | 20230809 | 154900 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 220 | 20230809 | 154800 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 221 | 20230809 | 154700 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 222 | 20230809 | 154600 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 223 | 20230809 | 154500 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 224 | 20230809 | 154400 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 225 | 20230809 | 154300 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 226 | 20230809 | 154200 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 227 | 20230809 | 154100 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 228 | 20230809 | 154000 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 229 | 20230809 | 153900 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 230 | 20230809 | 153800 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 231 | 20230809 | 153700 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 232 | 20230809 | 153600 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 233 | 20230809 | 153500 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 234 | 20230809 | 153400 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 235 | 20230809 | 153300 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 236 | 20230809 | 153200 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 237 | 20230809 | 153100 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 0 |
| 238 | 20230809 | 153000 | 8730992150 | 36900 | 36900 | 36900 | 36900 | 3201 |
| 239 | 20230809 | 152900 | 8612875250 | 36950 | 36950 | 36950 | 36950 | 0 |
| 240 | 20230809 | 152800 | 8612875250 | 36950 | 36950 | 36950 | 36950 | 0 |
| 241 | 20230809 | 152700 | 8612875250 | 36950 | 36950 | 36950 | 36950 | 0 |
| 242 | 20230809 | 152600 | 8612875250 | 36950 | 36950 | 36950 | 36950 | 0 |
| 243 | 20230809 | 152500 | 8612875250 | 36950 | 36950 | 36950 | 36950 | 0 |
| 244 | 20230809 | 152400 | 8612875250 | 36950 | 36950 | 36950 | 36950 | 0 |
| 245 | 20230809 | 152300 | 8612875250 | 36950 | 36950 | 36950 | 36950 | 0 |
| 246 | 20230809 | 152200 | 8612875250 | 36950 | 36950 | 36950 | 36950 | 0 |
| 247 | 20230809 | 152100 | 8612875250 | 36950 | 36950 | 36950 | 36950 | 0 |
| 248 | 20230809 | 152000 | 8612875250 | 36950 | 36950 | 36950 | 36950 | 0 |
| 249 | 20230809 | 151900 | 8612875250 | 36950 | 36900 | 36950 | 36850 | 532 |
| 250 | 20230809 | 151800 | 8593248800 | 36900 | 36850 | 36900 | 36850 | 545 |
| 251 | 20230809 | 151700 | 8573147700 | 36850 | 36850 | 36900 | 36850 | 664 |
| 252 | 20230809 | 151600 | 8548652100 | 36900 | 36800 | 36950 | 36800 | 537 |
| 253 | 20230809 | 151500 | 8528865450 | 36800 | 36800 | 36950 | 36800 | 952 |
| 254 | 20230809 | 151400 | 8493791650 | 36850 | 36850 | 36950 | 36750 | 670 |
| 255 | 20230809 | 151300 | 8469106100 | 36850 | 36750 | 36850 | 36700 | 1440 |
| 256 | 20230809 | 151200 | 8416165850 | 36750 | 36850 | 36850 | 36750 | 1664 |
| 257 | 20230809 | 151100 | 8354922200 | 36850 | 36850 | 36950 | 36850 | 1020 |
| 258 | 20230809 | 151000 | 8317304850 | 36900 | 36900 | 37000 | 36800 | 413 |
| 259 | 20230809 | 150900 | 8302090700 | 36850 | 37000 | 37000 | 36850 | 185 |
| 260 | 20230809 | 150800 | 8295267400 | 37000 | 36900 | 37000 | 36850 | 304 |
| 261 | 20230809 | 150700 | 8284052050 | 36900 | 36900 | 36900 | 36850 | 857 |
| 262 | 20230809 | 150600 | 8252463850 | 36900 | 37000 | 37050 | 36850 | 2572 |
| 263 | 20230809 | 150500 | 8157503100 | 36950 | 37000 | 37000 | 36950 | 410 |
| 264 | 20230809 | 150400 | 8142347600 | 37000 | 37000 | 37000 | 36950 | 362 |
| 265 | 20230809 | 150300 | 8128964750 | 36950 | 36950 | 37000 | 36900 | 251 |
| 266 | 20230809 | 150200 | 8119688550 | 37000 | 37000 | 37050 | 36900 | 809 |
| 267 | 20230809 | 150100 | 8089779800 | 36950 | 36900 | 37000 | 36900 | 302 |
| 268 | 20230809 | 150000 | 8078623550 | 36900 | 36950 | 37000 | 36900 | 652 |
| 269 | 20230809 | 145900 | 8054539950 | 36950 | 36950 | 37050 | 36900 | 839 |
| 270 | 20230809 | 145800 | 8023542350 | 37050 | 37050 | 37100 | 36950 | 278 |
| 271 | 20230809 | 145700 | 8013245950 | 37100 | 37050 | 37100 | 37000 | 416 |
| 272 | 20230809 | 145600 | 7997833000 | 37000 | 37050 | 37050 | 37000 | 581 |
| 273 | 20230809 | 145500 | 7976335750 | 37000 | 37000 | 37050 | 37000 | 348 |
| 274 | 20230809 | 145400 | 7963454700 | 37000 | 37050 | 37100 | 37000 | 466 |
| 275 | 20230809 | 145300 | 7946194600 | 37050 | 37100 | 37100 | 37050 | 81 |
| 276 | 20230809 | 145200 | 7943193000 | 37100 | 37100 | 37100 | 37050 | 911 |
| 277 | 20230809 | 145100 | 7909420550 | 37100 | 37050 | 37150 | 37050 | 770 |
| 278 | 20230809 | 145000 | 7880857050 | 37100 | 37150 | 37150 | 37100 | 451 |
| 279 | 20230809 | 144900 | 7864117550 | 37150 | 37100 | 37150 | 37100 | 254 |
| 280 | 20230809 | 144800 | 7854682950 | 37100 | 37150 | 37150 | 37050 | 168 |
| 281 | 20230809 | 144700 | 7848445100 | 37150 | 37100 | 37150 | 37050 | 1224 |
| 282 | 20230809 | 144600 | 7802990100 | 37100 | 37100 | 37150 | 37100 | 144 |
| 283 | 20230809 | 144500 | 7797644650 | 37100 | 37150 | 37200 | 37100 | 275 |
| 284 | 20230809 | 144400 | 7787434950 | 37200 | 37150 | 37200 | 37100 | 488 |
| 285 | 20230809 | 144300 | 7769308550 | 37150 | 37100 | 37150 | 37100 | 116 |
| 286 | 20230809 | 144200 | 7765000250 | 37100 | 37200 | 37200 | 37100 | 249 |
| 287 | 20230809 | 144100 | 7755751750 | 37150 | 37100 | 37200 | 37100 | 165 |
| 288 | 20230809 | 144000 | 7749622150 | 37150 | 37100 | 37200 | 37100 | 233 |
| 289 | 20230809 | 143900 | 7740968450 | 37100 | 37050 | 37150 | 37050 | 265 |
| 290 | 20230809 | 143800 | 7731139100 | 37050 | 37050 | 37100 | 37000 | 311 |
| 291 | 20230809 | 143700 | 7719610950 | 37000 | 37000 | 37100 | 36950 | 1294 |
| 292 | 20230809 | 143600 | 7671710250 | 36900 | 37050 | 37050 | 36900 | 2037 |
| 293 | 20230809 | 143500 | 7596366250 | 37000 | 37100 | 37100 | 37000 | 2312 |
| 294 | 20230809 | 143400 | 7510699700 | 37200 | 37100 | 37200 | 37100 | 221 |
| 295 | 20230809 | 143300 | 7502490450 | 37100 | 37100 | 37200 | 37100 | 228 |
| 296 | 20230809 | 143200 | 7494025850 | 37100 | 37200 | 37200 | 37100 | 154 |
| 297 | 20230809 | 143100 | 7488307000 | 37100 | 37150 | 37200 | 37100 | 218 |
| 298 | 20230809 | 143000 | 7480211050 | 37200 | 37150 | 37200 | 37100 | 485 |
| 299 | 20230809 | 142900 | 7462213050 | 37100 | 37150 | 37250 | 37100 | 584 |
| 300 | 20230809 | 142800 | 7440500650 | 37050 | 37100 | 37150 | 37050 | 1215 |
| 301 | 20230809 | 142700 | 7395449550 | 37100 | 37200 | 37200 | 37100 | 914 |
| 302 | 20230809 | 142600 | 7361483050 | 37200 | 37200 | 37250 | 37200 | 712 |
| 303 | 20230809 | 142500 | 7334992600 | 37250 | 37200 | 37250 | 37200 | 167 |
| 304 | 20230809 | 142400 | 7328775600 | 37200 | 37200 | 37250 | 37150 | 417 |
| 305 | 20230809 | 142300 | 7313268100 | 37250 | 37200 | 37250 | 37200 | 191 |
| 306 | 20230809 | 142200 | 7306157500 | 37200 | 37200 | 37250 | 37200 | 234 |
| 307 | 20230809 | 142100 | 7297448250 | 37200 | 37250 | 37300 | 37200 | 756 |
| 308 | 20230809 | 142000 | 7269299750 | 37250 | 37300 | 37300 | 37250 | 209 |
| 309 | 20230809 | 141900 | 7261512650 | 37250 | 37300 | 37350 | 37250 | 370 |
| 310 | 20230809 | 141800 | 7247711800 | 37350 | 37300 | 37350 | 37300 | 299 |
| 311 | 20230809 | 141700 | 7236553000 | 37350 | 37300 | 37350 | 37250 | 329 |
| 312 | 20230809 | 141600 | 7224281900 | 37300 | 37350 | 37350 | 37300 | 173 |
| 313 | 20230809 | 141500 | 7217825800 | 37300 | 37300 | 37350 | 37300 | 192 |
| 314 | 20230809 | 141400 | 7210656400 | 37350 | 37300 | 37350 | 37250 | 184 |
| 315 | 20230809 | 141300 | 7203789300 | 37250 | 37350 | 37350 | 37250 | 380 |
| 316 | 20230809 | 141200 | 7189609200 | 37250 | 37300 | 37350 | 37250 | 433 |
| 317 | 20230809 | 141100 | 7173459450 | 37250 | 37200 | 37250 | 37200 | 304 |
| 318 | 20230809 | 141000 | 7162138200 | 37200 | 37200 | 37250 | 37200 | 222 |
| 319 | 20230809 | 140900 | 7153876500 | 37200 | 37200 | 37250 | 37150 | 377 |
| 320 | 20230809 | 140800 | 7139848750 | 37200 | 37150 | 37250 | 37150 | 443 |
| 321 | 20230809 | 140700 | 7123363800 | 37150 | 37250 | 37300 | 37150 | 521 |
| 322 | 20230809 | 140600 | 7103986000 | 37300 | 37300 | 37350 | 37250 | 395 |
| 323 | 20230809 | 140500 | 7089256000 | 37300 | 37350 | 37350 | 37300 | 311 |
| 324 | 20230809 | 140400 | 7077651850 | 37400 | 37350 | 37400 | 37350 | 435 |
| 325 | 20230809 | 140300 | 7061400050 | 37350 | 37450 | 37500 | 37350 | 1015 |
| 326 | 20230809 | 140200 | 7023431550 | 37450 | 37450 | 37500 | 37450 | 161 |
| 327 | 20230809 | 140100 | 7017401900 | 37450 | 37450 | 37500 | 37450 | 168 |
| 328 | 20230809 | 140000 | 7011107100 | 37450 | 37450 | 37500 | 37400 | 568 |
| 329 | 20230809 | 135900 | 6989835550 | 37450 | 37450 | 37500 | 37450 | 139 |
| 330 | 20230809 | 135800 | 6984629600 | 37450 | 37450 | 37500 | 37450 | 153 |
| 331 | 20230809 | 135700 | 6978899550 | 37450 | 37450 | 37500 | 37450 | 451 |
| 332 | 20230809 | 135600 | 6962006350 | 37500 | 37450 | 37550 | 37450 | 236 |
| 333 | 20230809 | 135500 | 6953155550 | 37450 | 37550 | 37600 | 37450 | 282 |
| 334 | 20230809 | 135400 | 6942581800 | 37500 | 37500 | 37550 | 37500 | 189 |
| 335 | 20230809 | 135300 | 6935493600 | 37550 | 37450 | 37550 | 37450 | 185 |
| 336 | 20230809 | 135200 | 6928558500 | 37450 | 37500 | 37500 | 37450 | 202 |
| 337 | 20230809 | 135100 | 6920989050 | 37500 | 37550 | 37550 | 37450 | 1484 |
| 338 | 20230809 | 135000 | 6865339550 | 37550 | 37500 | 37600 | 37500 | 194 |
| 339 | 20230809 | 134900 | 6858060150 | 37450 | 37450 | 37500 | 37450 | 280 |
| 340 | 20230809 | 134800 | 6847568250 | 37450 | 37450 | 37500 | 37450 | 134 |
| 341 | 20230809 | 134700 | 6842546700 | 37450 | 37500 | 37500 | 37450 | 1063 |
| 342 | 20230809 | 134600 | 6802700500 | 37500 | 37550 | 37600 | 37500 | 357 |
| 343 | 20230809 | 134500 | 6789293850 | 37550 | 37550 | 37600 | 37550 | 160 |
| 344 | 20230809 | 134400 | 6783285650 | 37600 | 37500 | 37650 | 37500 | 132 |
| 345 | 20230809 | 134300 | 6778331950 | 37500 | 37550 | 37650 | 37500 | 173 |
| 346 | 20230809 | 134200 | 6771830950 | 37550 | 37600 | 37650 | 37500 | 380 |
| 347 | 20230809 | 134100 | 6757568650 | 37550 | 37600 | 37600 | 37550 | 226 |
| 348 | 20230809 | 134000 | 6749075950 | 37650 | 37550 | 37650 | 37550 | 161 |
| 349 | 20230809 | 133900 | 6743027250 | 37550 | 37600 | 37650 | 37550 | 178 |
| 350 | 20230809 | 133800 | 6736339800 | 37600 | 37500 | 37600 | 37500 | 864 |
| 351 | 20230809 | 133700 | 6703926750 | 37500 | 37600 | 37600 | 37500 | 348 |
| 352 | 20230809 | 133600 | 6690862350 | 37600 | 37600 | 37600 | 37550 | 198 |
| 353 | 20230809 | 133500 | 6683423150 | 37550 | 37600 | 37650 | 37550 | 194 |
| 354 | 20230809 | 133400 | 6676126450 | 37600 | 37550 | 37650 | 37500 | 188 |
| 355 | 20230809 | 133300 | 6669066150 | 37500 | 37600 | 37600 | 37500 | 612 |
| 356 | 20230809 | 133200 | 6646086650 | 37550 | 37600 | 37600 | 37550 | 254 |
| 357 | 20230809 | 133100 | 6636541400 | 37600 | 37650 | 37650 | 37600 | 193 |
| 358 | 20230809 | 133000 | 6629280050 | 37600 | 37650 | 37650 | 37600 | 121 |
| 359 | 20230809 | 132900 | 6624729150 | 37650 | 37650 | 37700 | 37650 | 171 |
| 360 | 20230809 | 132800 | 6618290650 | 37600 | 37550 | 37700 | 37550 | 328 |
| 361 | 20230809 | 132700 | 6605953250 | 37600 | 37600 | 37600 | 37550 | 491 |
| 362 | 20230809 | 132600 | 6587506550 | 37550 | 37550 | 37650 | 37550 | 170 |
| 363 | 20230809 | 132500 | 6581119850 | 37650 | 37600 | 37650 | 37550 | 311 |
| 364 | 20230809 | 132400 | 6569431750 | 37600 | 37650 | 37650 | 37600 | 166 |
| 365 | 20230809 | 132300 | 6563184350 | 37600 | 37600 | 37650 | 37600 | 108 |
| 366 | 20230809 | 132200 | 6559123350 | 37600 | 37600 | 37650 | 37600 | 857 |
| 367 | 20230809 | 132100 | 6526888500 | 37650 | 37650 | 37650 | 37600 | 696 |
| 368 | 20230809 | 132000 | 6500692900 | 37700 | 37650 | 37700 | 37600 | 484 |
| 369 | 20230809 | 131900 | 6482486800 | 37700 | 37750 | 37750 | 37650 | 612 |
| 370 | 20230809 | 131800 | 6459426000 | 37700 | 37850 | 37850 | 37700 | 1131 |
| 371 | 20230809 | 131700 | 6416692600 | 37850 | 37850 | 37850 | 37800 | 403 |
| 372 | 20230809 | 131600 | 6401452600 | 37850 | 37800 | 37900 | 37750 | 507 |
| 373 | 20230809 | 131500 | 6382287300 | 37900 | 37850 | 37900 | 37800 | 218 |
| 374 | 20230809 | 131400 | 6374034250 | 37950 | 37800 | 37950 | 37800 | 249 |
| 375 | 20230809 | 131300 | 6364614200 | 37850 | 37950 | 38000 | 37850 | 3194 |
| 376 | 20230809 | 131200 | 6243481250 | 37950 | 37900 | 37950 | 37900 | 100 |
| 377 | 20230809 | 131100 | 6239687500 | 37950 | 37950 | 37950 | 37900 | 74 |
| 378 | 20230809 | 131000 | 6236882650 | 37950 | 37900 | 37950 | 37900 | 78 |
| 379 | 20230809 | 130900 | 6233923200 | 37900 | 37850 | 37900 | 37800 | 887 |
| 380 | 20230809 | 130800 | 6200331900 | 37800 | 37850 | 37900 | 37800 | 926 |
| 381 | 20230809 | 130700 | 6165289850 | 37900 | 37900 | 37900 | 37850 | 913 |
| 382 | 20230809 | 130600 | 6130723650 | 37900 | 37850 | 37950 | 37850 | 641 |
| 383 | 20230809 | 130500 | 6106444950 | 37850 | 37950 | 37950 | 37800 | 1477 |
| 384 | 20230809 | 130400 | 6050466450 | 38000 | 37950 | 38000 | 37900 | 174 |
| 385 | 20230809 | 130300 | 6043857800 | 37900 | 37900 | 38000 | 37900 | 283 |
| 386 | 20230809 | 130200 | 6033118650 | 38000 | 38100 | 38100 | 37900 | 2202 |
| 387 | 20230809 | 130100 | 5949451350 | 38150 | 38100 | 38150 | 38050 | 395 |
| 388 | 20230809 | 130000 | 5934398900 | 38050 | 38100 | 38100 | 38000 | 636 |
| 389 | 20230809 | 125900 | 5910184550 | 38050 | 37950 | 38050 | 37950 | 999 |
| 390 | 20230809 | 125800 | 5872213850 | 37950 | 37950 | 38000 | 37900 | 198 |
| 391 | 20230809 | 125700 | 5864699800 | 37950 | 38000 | 38050 | 37950 | 1032 |
| 392 | 20230809 | 125600 | 5825519550 | 38000 | 38000 | 38050 | 37950 | 448 |
| 393 | 20230809 | 125500 | 5808495950 | 38000 | 38000 | 38000 | 37950 | 377 |
| 394 | 20230809 | 125400 | 5794172800 | 38000 | 37950 | 38000 | 37900 | 257 |
| 395 | 20230809 | 125300 | 5784417650 | 37900 | 37950 | 37950 | 37900 | 339 |
| 396 | 20230809 | 125200 | 5771553700 | 37900 | 37650 | 37950 | 37650 | 1353 |
| 397 | 20230809 | 125100 | 5720367600 | 37700 | 37600 | 37700 | 37600 | 830 |
| 398 | 20230809 | 125000 | 5689137100 | 37650 | 37650 | 37650 | 37600 | 93 |
| 399 | 20230809 | 124900 | 5685636200 | 37700 | 37750 | 37750 | 37650 | 279 |
| 400 | 20230809 | 124800 | 5675116300 | 37650 | 37600 | 37750 | 37600 | 82 |
| 401 | 20230809 | 124700 | 5672024650 | 37600 | 37650 | 37750 | 37550 | 3347 |
| 402 | 20230809 | 124600 | 5545968700 | 37650 | 37600 | 37700 | 37600 | 412 |
| 403 | 20230809 | 124500 | 5530467550 | 37600 | 37600 | 37700 | 37600 | 378 |
| 404 | 20230809 | 124400 | 5516231200 | 37600 | 37500 | 37600 | 37500 | 424 |
| 405 | 20230809 | 124300 | 5500294950 | 37500 | 37450 | 37600 | 37450 | 668 |
| 406 | 20230809 | 124200 | 5475236200 | 37450 | 37450 | 37450 | 37450 | 12 |
| 407 | 20230809 | 124100 | 5474786800 | 37450 | 37550 | 37550 | 37450 | 76 |
| 408 | 20230809 | 124000 | 5471936800 | 37550 | 37550 | 37550 | 37500 | 329 |
| 409 | 20230809 | 123900 | 5459582900 | 37450 | 37400 | 37450 | 37400 | 168 |
| 410 | 20230809 | 123800 | 5453291350 | 37400 | 37500 | 37500 | 37400 | 82 |
| 411 | 20230809 | 123700 | 5450219150 | 37450 | 37500 | 37500 | 37450 | 266 |
| 412 | 20230809 | 123600 | 5440255950 | 37500 | 37450 | 37550 | 37450 | 582 |
| 413 | 20230809 | 123500 | 5418423900 | 37450 | 37500 | 37500 | 37450 | 104 |
| 414 | 20230809 | 123400 | 5414529050 | 37450 | 37400 | 37500 | 37400 | 334 |
| 415 | 20230809 | 123300 | 5402010600 | 37450 | 37450 | 37500 | 37350 | 572 |
| 416 | 20230809 | 123200 | 5380589900 | 37400 | 37300 | 37400 | 37250 | 952 |
| 417 | 20230809 | 123100 | 5345018900 | 37300 | 37250 | 37300 | 37250 | 173 |
| 418 | 20230809 | 123000 | 5338569150 | 37200 | 37300 | 37300 | 37200 | 127 |
| 419 | 20230809 | 122900 | 5333841550 | 37200 | 37200 | 37200 | 37200 | 53 |
| 420 | 20230809 | 122800 | 5331869950 | 37200 | 37200 | 37300 | 37200 | 80 |
| 421 | 20230809 | 122700 | 5328893650 | 37200 | 37250 | 37250 | 37200 | 402 |
| 422 | 20230809 | 122600 | 5313936500 | 37300 | 37250 | 37300 | 37200 | 114 |
| 423 | 20230809 | 122500 | 5309685650 | 37250 | 37250 | 37250 | 37250 | 127 |
| 424 | 20230809 | 122400 | 5304954900 | 37250 | 37250 | 37250 | 37250 | 117 |
| 425 | 20230809 | 122300 | 5300596650 | 37250 | 37250 | 37300 | 37250 | 104 |
| 426 | 20230809 | 122200 | 5296722150 | 37300 | 37200 | 37300 | 37200 | 107 |
| 427 | 20230809 | 122100 | 5292737200 | 37200 | 37250 | 37300 | 37200 | 555 |
| 428 | 20230809 | 122000 | 5272056200 | 37200 | 37150 | 37250 | 37150 | 190 |
| 429 | 20230809 | 121900 | 5264985300 | 37250 | 37150 | 37250 | 37150 | 167 |
| 430 | 20230809 | 121800 | 5258769400 | 37150 | 37150 | 37150 | 37150 | 76 |
| 431 | 20230809 | 121700 | 5255946000 | 37150 | 37150 | 37250 | 37150 | 391 |
| 432 | 20230809 | 121600 | 5241420250 | 37150 | 37200 | 37200 | 37150 | 70 |
| 433 | 20230809 | 121500 | 5238818100 | 37150 | 37150 | 37200 | 37150 | 181 |
| 434 | 20230809 | 121400 | 5232088750 | 37150 | 37150 | 37150 | 37150 | 155 |
| 435 | 20230809 | 121300 | 5226330500 | 37150 | 37150 | 37200 | 37150 | 55 |
| 436 | 20230809 | 121200 | 5224287000 | 37150 | 37200 | 37200 | 37150 | 145 |
| 437 | 20230809 | 121100 | 5218893450 | 37150 | 37200 | 37200 | 37100 | 1174 |
| 438 | 20230809 | 121000 | 5175282700 | 37150 | 37200 | 37200 | 37150 | 214 |
| 439 | 20230809 | 120900 | 5167327150 | 37200 | 37200 | 37200 | 37200 | 138 |
| 440 | 20230809 | 120800 | 5162193550 | 37200 | 37100 | 37200 | 37100 | 160 |
| 441 | 20230809 | 120700 | 5156246200 | 37150 | 37150 | 37200 | 37100 | 584 |
| 442 | 20230809 | 120600 | 5134552700 | 37150 | 37200 | 37200 | 37150 | 111 |
| 443 | 20230809 | 120500 | 5130423900 | 37200 | 37200 | 37250 | 37150 | 195 |
| 444 | 20230809 | 120400 | 5123170300 | 37250 | 37150 | 37300 | 37150 | 205 |
| 445 | 20230809 | 120300 | 5115540150 | 37250 | 37150 | 37250 | 37150 | 214 |
| 446 | 20230809 | 120200 | 5107579300 | 37300 | 37200 | 37300 | 37150 | 360 |
| 447 | 20230809 | 120100 | 5094192250 | 37200 | 37250 | 37300 | 37200 | 68 |
| 448 | 20230809 | 120000 | 5091659850 | 37200 | 37200 | 37300 | 37200 | 440 |
| 449 | 20230809 | 115900 | 5075291750 | 37300 | 37250 | 37300 | 37200 | 14 |
| 450 | 20230809 | 115800 | 5074770450 | 37300 | 37250 | 37300 | 37200 | 249 |
| 451 | 20230809 | 115700 | 5065497250 | 37250 | 37250 | 37300 | 37200 | 333 |
| 452 | 20230809 | 115600 | 5053100900 | 37250 | 37250 | 37300 | 37250 | 92 |
| 453 | 20230809 | 115500 | 5049673850 | 37200 | 37250 | 37350 | 37200 | 210 |
| 454 | 20230809 | 115400 | 5041846050 | 37250 | 37300 | 37350 | 37250 | 55 |
| 455 | 20230809 | 115300 | 5039797000 | 37300 | 37300 | 37300 | 37250 | 140 |
| 456 | 20230809 | 115200 | 5034578400 | 37300 | 37250 | 37300 | 37250 | 131 |
| 457 | 20230809 | 115100 | 5029694200 | 37300 | 37150 | 37300 | 37150 | 288 |
| 458 | 20230809 | 115000 | 5018980650 | 37200 | 37200 | 37200 | 37150 | 97 |
| 459 | 20230809 | 114900 | 5015372450 | 37350 | 37250 | 37350 | 37250 | 586 |
| 460 | 20230809 | 114800 | 4993530000 | 37300 | 37300 | 37300 | 37250 | 62 |
| 461 | 20230809 | 114700 | 4991217850 | 37250 | 37200 | 37300 | 37200 | 466 |
| 462 | 20230809 | 114600 | 4973871350 | 37200 | 37300 | 37300 | 37150 | 288 |
| 463 | 20230809 | 114500 | 4963154100 | 37200 | 37200 | 37350 | 37200 | 57 |
| 464 | 20230809 | 114400 | 4961033500 | 37200 | 37400 | 37400 | 37200 | 56 |
| 465 | 20230809 | 114300 | 4958950100 | 37200 | 37250 | 37400 | 37200 | 102 |
| 466 | 20230809 | 114200 | 4955151400 | 37250 | 37350 | 37400 | 37250 | 56 |
| 467 | 20230809 | 114100 | 4953064850 | 37250 | 37250 | 37250 | 37250 | 93 |
| 468 | 20230809 | 114000 | 4949600600 | 37250 | 37250 | 37400 | 37250 | 1226 |
| 469 | 20230809 | 113900 | 4903781100 | 37250 | 37200 | 37250 | 37200 | 220 |
| 470 | 20230809 | 113800 | 4895590300 | 37200 | 37150 | 37300 | 37150 | 241 |
| 471 | 20230809 | 113700 | 4886616850 | 37300 | 37100 | 37300 | 37100 | 614 |
| 472 | 20230809 | 113600 | 4863770150 | 37250 | 37050 | 37250 | 37000 | 255 |
| 473 | 20230809 | 113500 | 4854309100 | 37050 | 37050 | 37200 | 37000 | 123 |
| 474 | 20230809 | 113400 | 4849753400 | 37050 | 37100 | 37100 | 37050 | 409 |
| 475 | 20230809 | 113300 | 4834590500 | 37100 | 37150 | 37200 | 37100 | 389 |
| 476 | 20230809 | 113200 | 4820156450 | 37150 | 37150 | 37200 | 37150 | 151 |
| 477 | 20230809 | 113100 | 4814545450 | 37150 | 37250 | 37250 | 37150 | 176 |
| 478 | 20230809 | 113000 | 4808006850 | 37150 | 37300 | 37300 | 37150 | 458 |
| 479 | 20230809 | 112900 | 4790956400 | 37250 | 37250 | 37250 | 37250 | 108 |
| 480 | 20230809 | 112800 | 4786933400 | 37250 | 37250 | 37350 | 37200 | 1107 |
| 481 | 20230809 | 112700 | 4745728900 | 37200 | 37350 | 37400 | 37200 | 1980 |
| 482 | 20230809 | 112600 | 4672042550 | 37400 | 37400 | 37400 | 37350 | 137 |
| 483 | 20230809 | 112500 | 4666921600 | 37350 | 37400 | 37400 | 37350 | 324 |
| 484 | 20230809 | 112400 | 4654817600 | 37350 | 37400 | 37400 | 37350 | 74 |
| 485 | 20230809 | 112300 | 4652052400 | 37500 | 37450 | 37500 | 37350 | 237 |
| 486 | 20230809 | 112200 | 4643195650 | 37500 | 37500 | 37500 | 37450 | 289 |
| 487 | 20230809 | 112100 | 4632358200 | 37450 | 37500 | 37500 | 37450 | 167 |
| 488 | 20230809 | 112000 | 4626095800 | 37450 | 37550 | 37550 | 37450 | 185 |
| 489 | 20230809 | 111900 | 4619154650 | 37550 | 37700 | 37700 | 37550 | 1108 |
| 490 | 20230809 | 111800 | 4577443850 | 37700 | 37650 | 37800 | 37650 | 425 |
| 491 | 20230809 | 111700 | 4561421950 | 37650 | 37750 | 37850 | 37600 | 958 |
| 492 | 20230809 | 111600 | 4525298500 | 37750 | 37600 | 37750 | 37500 | 817 |
| 493 | 20230809 | 111500 | 4494526650 | 37600 | 37600 | 37600 | 37550 | 93 |
| 494 | 20230809 | 111400 | 4491032550 | 37550 | 37600 | 37650 | 37450 | 192 |
| 495 | 20230809 | 111300 | 4483816150 | 37600 | 37600 | 37650 | 37550 | 880 |
| 496 | 20230809 | 111200 | 4450713200 | 37600 | 37500 | 37600 | 37450 | 787 |
| 497 | 20230809 | 111100 | 4421189750 | 37450 | 37400 | 37450 | 37300 | 607 |
| 498 | 20230809 | 111000 | 4398482500 | 37400 | 37250 | 37400 | 37200 | 859 |
| 499 | 20230809 | 110900 | 4366402150 | 37250 | 37250 | 37300 | 37250 | 71 |
| 500 | 20230809 | 110800 | 4363756900 | 37200 | 37150 | 37300 | 37150 | 208 |
| 501 | 20230809 | 110700 | 4356004700 | 37050 | 37200 | 37300 | 37050 | 670 |
| 502 | 20230809 | 110600 | 4331067200 | 37250 | 37200 | 37250 | 37150 | 496 |
| 503 | 20230809 | 110500 | 4312608550 | 37250 | 37250 | 37300 | 37250 | 181 |
| 504 | 20230809 | 110400 | 4305864600 | 37250 | 37300 | 37350 | 37250 | 129 |
| 505 | 20230809 | 110300 | 4301058650 | 37250 | 37250 | 37350 | 37250 | 248 |
| 506 | 20230809 | 110200 | 4291811750 | 37250 | 37250 | 37300 | 37200 | 299 |
| 507 | 20230809 | 110100 | 4280670000 | 37250 | 37100 | 37250 | 37100 | 1065 |
| 508 | 20230809 | 110000 | 4241068100 | 37100 | 37050 | 37150 | 37050 | 113 |
| 509 | 20230809 | 105900 | 4236871000 | 37050 | 37100 | 37150 | 37050 | 131 |
| 510 | 20230809 | 105800 | 4232010350 | 37050 | 37000 | 37150 | 37000 | 99 |
| 511 | 20230809 | 105700 | 4228342350 | 37150 | 37200 | 37200 | 37000 | 367 |
| 512 | 20230809 | 105600 | 4214750700 | 37100 | 36950 | 37150 | 36900 | 1412 |
| 513 | 20230809 | 105500 | 4162492150 | 36950 | 37000 | 37100 | 36950 | 426 |
| 514 | 20230809 | 105400 | 4146739900 | 37000 | 37050 | 37050 | 37000 | 51 |
| 515 | 20230809 | 105300 | 4144852400 | 37000 | 37000 | 37100 | 37000 | 458 |
| 516 | 20230809 | 105200 | 4127894700 | 37050 | 36900 | 37050 | 36900 | 832 |
| 517 | 20230809 | 105100 | 4097105600 | 36900 | 36900 | 36950 | 36850 | 85 |
| 518 | 20230809 | 105000 | 4093968850 | 36900 | 36850 | 36900 | 36850 | 221 |
| 519 | 20230809 | 104900 | 4085818650 | 36850 | 36900 | 37000 | 36850 | 374 |
| 520 | 20230809 | 104800 | 4072000300 | 36850 | 36750 | 36900 | 36750 | 601 |
| 521 | 20230809 | 104700 | 4049857250 | 36950 | 37000 | 37000 | 36700 | 537 |
| 522 | 20230809 | 104600 | 4030070250 | 37000 | 37000 | 37050 | 37000 | 476 |
| 523 | 20230809 | 104500 | 4012458050 | 37000 | 37000 | 37000 | 36850 | 111 |
| 524 | 20230809 | 104400 | 4008362500 | 36850 | 36900 | 37000 | 36850 | 790 |
| 525 | 20230809 | 104300 | 3979210100 | 36900 | 36750 | 36900 | 36750 | 268 |
| 526 | 20230809 | 104200 | 3969326850 | 36700 | 36700 | 36800 | 36600 | 836 |
| 527 | 20230809 | 104100 | 3938618300 | 36600 | 36600 | 36650 | 36600 | 235 |
| 528 | 20230809 | 104000 | 3930015950 | 36600 | 36600 | 36600 | 36600 | 44 |
| 529 | 20230809 | 103900 | 3928405550 | 36600 | 36550 | 36700 | 36550 | 1441 |
| 530 | 20230809 | 103800 | 3875666500 | 36550 | 36650 | 36700 | 36550 | 678 |
| 531 | 20230809 | 103700 | 3850853150 | 36600 | 36700 | 36700 | 36600 | 533 |
| 532 | 20230809 | 103600 | 3831340550 | 36700 | 36600 | 36800 | 36600 | 370 |
| 533 | 20230809 | 103500 | 3817772800 | 36700 | 36600 | 36700 | 36600 | 280 |
| 534 | 20230809 | 103400 | 3807510150 | 36650 | 36650 | 36800 | 36600 | 1709 |
| 535 | 20230809 | 103300 | 3744933850 | 36650 | 36750 | 36800 | 36650 | 1537 |
| 536 | 20230809 | 103200 | 3688562750 | 36750 | 36900 | 36900 | 36750 | 898 |
| 537 | 20230809 | 103100 | 3655499250 | 36900 | 36900 | 36900 | 36850 | 322 |
| 538 | 20230809 | 103000 | 3643631100 | 36900 | 36850 | 36900 | 36850 | 37 |
| 539 | 20230809 | 102900 | 3642266250 | 36850 | 36900 | 36900 | 36850 | 99 |
| 540 | 20230809 | 102800 | 3638615250 | 36900 | 36850 | 36900 | 36850 | 199 |
| 541 | 20230809 | 102700 | 3631276800 | 36900 | 36800 | 36900 | 36800 | 821 |
| 542 | 20230809 | 102600 | 3601044600 | 36850 | 36750 | 36850 | 36750 | 1238 |
| 543 | 20230809 | 102500 | 3555514000 | 36650 | 36800 | 36850 | 36650 | 547 |
| 544 | 20230809 | 102400 | 3535415550 | 36800 | 36900 | 36900 | 36800 | 132 |
| 545 | 20230809 | 102300 | 3530553650 | 36800 | 36600 | 36800 | 36600 | 1294 |
| 546 | 20230809 | 102200 | 3483075600 | 36650 | 36650 | 36700 | 36600 | 640 |
| 547 | 20230809 | 102100 | 3459633450 | 36650 | 36650 | 36700 | 36650 | 374 |
| 548 | 20230809 | 102000 | 3445923100 | 36700 | 36700 | 36750 | 36650 | 346 |
| 549 | 20230809 | 101900 | 3433240500 | 36750 | 36750 | 36800 | 36700 | 774 |
| 550 | 20230809 | 101800 | 3404826600 | 36800 | 36750 | 36800 | 36700 | 347 |
| 551 | 20230809 | 101700 | 3392073050 | 36800 | 36800 | 36900 | 36750 | 565 |
| 552 | 20230809 | 101600 | 3371297800 | 36800 | 36750 | 36800 | 36750 | 429 |
| 553 | 20230809 | 101500 | 3355515200 | 36750 | 36750 | 36800 | 36750 | 270 |
| 554 | 20230809 | 101400 | 3345592000 | 36750 | 36800 | 36900 | 36750 | 399 |
| 555 | 20230809 | 101300 | 3330921600 | 36800 | 36800 | 36800 | 36750 | 324 |
| 556 | 20230809 | 101200 | 3319005750 | 36800 | 36850 | 36900 | 36750 | 366 |
| 557 | 20230809 | 101100 | 3305530650 | 36800 | 36950 | 36950 | 36800 | 591 |
| 558 | 20230809 | 101000 | 3283759600 | 36850 | 36900 | 36900 | 36850 | 258 |
| 559 | 20230809 | 100900 | 3274248700 | 36900 | 37000 | 37200 | 36900 | 413 |
| 560 | 20230809 | 100800 | 3258987700 | 37000 | 37150 | 37150 | 37000 | 1456 |
| 561 | 20230809 | 100700 | 3204971450 | 37150 | 37250 | 37250 | 37150 | 590 |
| 562 | 20230809 | 100600 | 3183027900 | 37250 | 37250 | 37250 | 37200 | 67 |
| 563 | 20230809 | 100500 | 3180533550 | 37300 | 37250 | 37300 | 37200 | 1199 |
| 564 | 20230809 | 100400 | 3135915100 | 37250 | 37250 | 37300 | 37250 | 76 |
| 565 | 20230809 | 100300 | 3133082850 | 37250 | 37250 | 37300 | 37250 | 822 |
| 566 | 20230809 | 100200 | 3102427900 | 37300 | 37350 | 37400 | 37300 | 526 |
| 567 | 20230809 | 100100 | 3082788350 | 37350 | 37300 | 37350 | 37300 | 144 |
| 568 | 20230809 | 100000 | 3077415800 | 37300 | 37300 | 37300 | 37300 | 122 |
| 569 | 20230809 | 095900 | 3072865200 | 37250 | 37500 | 37500 | 37250 | 856 |
| 570 | 20230809 | 095800 | 3040781300 | 37450 | 37550 | 37550 | 37450 | 1295 |
| 571 | 20230809 | 095700 | 2992279350 | 37450 | 37450 | 37600 | 37150 | 3972 |
| 572 | 20230809 | 095600 | 2844308700 | 37450 | 37400 | 37450 | 37350 | 178 |
| 573 | 20230809 | 095500 | 2837652450 | 37500 | 37250 | 37500 | 37050 | 1818 |
| 574 | 20230809 | 095400 | 2769736600 | 36950 | 37200 | 37400 | 36900 | 2366 |
| 575 | 20230809 | 095300 | 2681896400 | 37200 | 37250 | 37300 | 37150 | 277 |
| 576 | 20230809 | 095200 | 2671579750 | 37250 | 37400 | 37400 | 37100 | 532 |
| 577 | 20230809 | 095100 | 2651786700 | 37350 | 37350 | 37350 | 37250 | 908 |
| 578 | 20230809 | 095000 | 2617883200 | 37350 | 37150 | 37350 | 37150 | 297 |
| 579 | 20230809 | 094900 | 2606841450 | 37150 | 37150 | 37300 | 37150 | 444 |
| 580 | 20230809 | 094800 | 2590325100 | 37150 | 36950 | 37200 | 36950 | 224 |
| 581 | 20230809 | 094700 | 2582016300 | 37150 | 37200 | 37200 | 36550 | 3793 |
| 582 | 20230809 | 094600 | 2442415200 | 37000 | 36850 | 37250 | 36800 | 1546 |
| 583 | 20230809 | 094500 | 2385079900 | 36800 | 36950 | 36950 | 36800 | 1577 |
| 584 | 20230809 | 094400 | 2326904900 | 36950 | 36600 | 36950 | 36600 | 1859 |
| 585 | 20230809 | 094300 | 2258619800 | 36600 | 36700 | 36750 | 36550 | 2237 |
| 586 | 20230809 | 094200 | 2176674400 | 36750 | 36750 | 36800 | 36750 | 1200 |
| 587 | 20230809 | 094100 | 2132566350 | 36700 | 36800 | 36850 | 36700 | 1876 |
| 588 | 20230809 | 094000 | 2063556850 | 36800 | 36850 | 36900 | 36800 | 841 |
| 589 | 20230809 | 093900 | 2032574450 | 36850 | 36850 | 36850 | 36800 | 615 |
| 590 | 20230809 | 093800 | 2009915150 | 36850 | 36850 | 36900 | 36850 | 1349 |
| 591 | 20230809 | 093700 | 1960191400 | 36900 | 37000 | 37000 | 36850 | 639 |
| 592 | 20230809 | 093600 | 1936626500 | 36950 | 36900 | 37000 | 36900 | 329 |
| 593 | 20230809 | 093500 | 1924473100 | 36900 | 36950 | 37000 | 36900 | 2306 |
| 594 | 20230809 | 093400 | 1839275150 | 37000 | 37050 | 37100 | 37000 | 4125 |
| 595 | 20230809 | 093300 | 1686570600 | 37050 | 37100 | 37150 | 37050 | 1090 |
| 596 | 20230809 | 093200 | 1646138200 | 37150 | 37150 | 37150 | 37100 | 1124 |
| 597 | 20230809 | 093100 | 1604384900 | 37100 | 37300 | 37300 | 37100 | 1961 |
| 598 | 20230809 | 093000 | 1531451750 | 37250 | 37200 | 37300 | 37200 | 436 |
| 599 | 20230809 | 092900 | 1515232250 | 37200 | 37200 | 37250 | 37150 | 1049 |
| 600 | 20230809 | 092800 | 1476196250 | 37100 | 37200 | 37200 | 37100 | 244 |
| 601 | 20230809 | 092700 | 1467139650 | 37150 | 37250 | 37300 | 37150 | 2271 |
| 602 | 20230809 | 092600 | 1382665100 | 37250 | 37300 | 37300 | 37250 | 1012 |
| 603 | 20230809 | 092500 | 1344917600 | 37300 | 37350 | 37350 | 37300 | 743 |
| 604 | 20230809 | 092400 | 1317201400 | 37350 | 37300 | 37350 | 37300 | 647 |
| 605 | 20230809 | 092300 | 1293067000 | 37400 | 37450 | 37450 | 37350 | 952 |
| 606 | 20230809 | 092200 | 1257483150 | 37500 | 37450 | 37500 | 37450 | 711 |
| 607 | 20230809 | 092100 | 1230847750 | 37400 | 37500 | 37500 | 37350 | 381 |
| 608 | 20230809 | 092000 | 1216568650 | 37500 | 37450 | 37500 | 37350 | 874 |
| 609 | 20230809 | 091900 | 1183821350 | 37350 | 37450 | 37450 | 37300 | 313 |
| 610 | 20230809 | 091800 | 1172130350 | 37250 | 37250 | 37450 | 37250 | 959 |
| 611 | 20230809 | 091700 | 1136373850 | 37400 | 37100 | 37450 | 37100 | 1913 |
| 612 | 20230809 | 091600 | 1065078250 | 37100 | 37150 | 37150 | 37050 | 1622 |
| 613 | 20230809 | 091500 | 1004881850 | 37150 | 37350 | 37400 | 37100 | 2851 |
| 614 | 20230809 | 091400 | 898813850 | 37350 | 37300 | 37450 | 37300 | 712 |
| 615 | 20230809 | 091300 | 872243300 | 37300 | 37350 | 37350 | 37300 | 513 |
| 616 | 20230809 | 091200 | 853095150 | 37350 | 37600 | 37600 | 37350 | 3195 |
| 617 | 20230809 | 091100 | 733445100 | 37650 | 37600 | 37650 | 37600 | 35 |
| 618 | 20230809 | 091000 | 732128850 | 37650 | 37750 | 37750 | 37550 | 877 |
| 619 | 20230809 | 090900 | 699158000 | 37750 | 37650 | 37750 | 37600 | 233 |
| 620 | 20230809 | 090800 | 690379850 | 37500 | 37200 | 37500 | 37200 | 2717 |
| 621 | 20230809 | 090700 | 588880250 | 37250 | 37100 | 37300 | 37100 | 2892 |
| 622 | 20230809 | 090600 | 481430200 | 37150 | 37750 | 37750 | 37100 | 5123 |
| 623 | 20230809 | 090500 | 289547000 | 37900 | 37600 | 37950 | 37600 | 1324 |
| 624 | 20230809 | 090400 | 239607850 | 37400 | 37500 | 37600 | 37400 | 941 |
| 625 | 20230809 | 090300 | 204265050 | 37400 | 37500 | 37600 | 37100 | 3296 |
| 626 | 20230809 | 090200 | 81118100 | 37300 | 37350 | 37500 | 37300 | 857 |
| 627 | 20230809 | 090100 | 49100850 | 37450 | 37700 | 37700 | 37400 | 586 |
| 628 | 20230809 | 090000 | 27100200 | 37750 | 37600 | 37750 | 37550 | 499 |