32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 185600 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 1015 |
| 3 | 20230809 | 185500 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 4 | 20230809 | 185400 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 5 | 20230809 | 185300 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 6 | 20230809 | 185200 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 7 | 20230809 | 185100 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 8 | 20230809 | 185000 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 9 | 20230809 | 184900 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 10 | 20230809 | 184800 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 11 | 20230809 | 184700 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 12 | 20230809 | 184600 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 13 | 20230809 | 184500 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 14 | 20230809 | 184400 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 15 | 20230809 | 184300 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 16 | 20230809 | 184200 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 17 | 20230809 | 184100 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 18 | 20230809 | 184000 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 19 | 20230809 | 183900 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 20 | 20230809 | 183800 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 21 | 20230809 | 183700 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 22 | 20230809 | 183600 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 23 | 20230809 | 183500 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 24 | 20230809 | 183400 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 25 | 20230809 | 183300 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 26 | 20230809 | 183200 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 27 | 20230809 | 183100 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 28 | 20230809 | 183000 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 29 | 20230809 | 182900 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 30 | 20230809 | 182800 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 31 | 20230809 | 182700 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 32 | 20230809 | 182600 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 1015 |
| 33 | 20230809 | 182500 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 34 | 20230809 | 182400 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 35 | 20230809 | 182300 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 36 | 20230809 | 182200 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 37 | 20230809 | 182100 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 38 | 20230809 | 182000 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 39 | 20230809 | 181900 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 40 | 20230809 | 181800 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 41 | 20230809 | 181700 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 42 | 20230809 | 181600 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 43 | 20230809 | 181500 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 44 | 20230809 | 181400 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 45 | 20230809 | 181300 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 46 | 20230809 | 181200 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 47 | 20230809 | 181100 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 48 | 20230809 | 181000 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 49 | 20230809 | 180900 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 50 | 20230809 | 180800 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 51 | 20230809 | 180700 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 52 | 20230809 | 180600 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 53 | 20230809 | 180500 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 54 | 20230809 | 180400 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 55 | 20230809 | 180300 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 56 | 20230809 | 180200 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 57 | 20230809 | 180100 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 58 | 20230809 | 180000 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 59 | 20230809 | 175900 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 60 | 20230809 | 175800 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 61 | 20230809 | 175700 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 62 | 20230809 | 175600 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 1015 |
| 63 | 20230809 | 175500 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 64 | 20230809 | 175400 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 65 | 20230809 | 175300 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 66 | 20230809 | 175200 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 67 | 20230809 | 175100 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 68 | 20230809 | 175000 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 69 | 20230809 | 174900 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 70 | 20230809 | 174800 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 71 | 20230809 | 174700 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 72 | 20230809 | 174600 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 73 | 20230809 | 174500 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 74 | 20230809 | 174400 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 75 | 20230809 | 174300 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 76 | 20230809 | 174200 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 77 | 20230809 | 174100 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 78 | 20230809 | 174000 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 79 | 20230809 | 173900 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 80 | 20230809 | 173800 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 81 | 20230809 | 173700 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 82 | 20230809 | 173600 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 83 | 20230809 | 173500 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 84 | 20230809 | 173400 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 85 | 20230809 | 173300 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 86 | 20230809 | 173200 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 87 | 20230809 | 173100 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 88 | 20230809 | 173000 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 89 | 20230809 | 172900 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 90 | 20230809 | 172800 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 91 | 20230809 | 172700 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 92 | 20230809 | 172600 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 1015 |
| 93 | 20230809 | 172500 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 94 | 20230809 | 172400 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 95 | 20230809 | 172300 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 96 | 20230809 | 172200 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 97 | 20230809 | 172100 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 98 | 20230809 | 172000 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 99 | 20230809 | 171900 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 100 | 20230809 | 171800 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 101 | 20230809 | 171700 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 102 | 20230809 | 171600 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 103 | 20230809 | 171500 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 104 | 20230809 | 171400 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 105 | 20230809 | 171300 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 106 | 20230809 | 171200 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 107 | 20230809 | 171100 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 108 | 20230809 | 171000 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 109 | 20230809 | 170900 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 110 | 20230809 | 170800 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 111 | 20230809 | 170700 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 112 | 20230809 | 170600 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 113 | 20230809 | 170500 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 114 | 20230809 | 170400 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 115 | 20230809 | 170300 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 116 | 20230809 | 170200 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 117 | 20230809 | 170100 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 118 | 20230809 | 170000 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 119 | 20230809 | 165900 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 120 | 20230809 | 165800 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 121 | 20230809 | 165700 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 122 | 20230809 | 165600 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 1015 |
| 123 | 20230809 | 165500 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 124 | 20230809 | 165400 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 125 | 20230809 | 165300 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 126 | 20230809 | 165200 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 127 | 20230809 | 165100 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 128 | 20230809 | 165000 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 129 | 20230809 | 164900 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 130 | 20230809 | 164800 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 131 | 20230809 | 164700 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 132 | 20230809 | 164600 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 133 | 20230809 | 164500 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 134 | 20230809 | 164400 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 135 | 20230809 | 164300 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 136 | 20230809 | 164200 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 137 | 20230809 | 164100 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 138 | 20230809 | 164000 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 139 | 20230809 | 163900 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 140 | 20230809 | 163800 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 141 | 20230809 | 163700 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 142 | 20230809 | 163600 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 143 | 20230809 | 163500 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 144 | 20230809 | 163400 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 145 | 20230809 | 163300 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 146 | 20230809 | 163200 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 147 | 20230809 | 163100 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 148 | 20230809 | 163000 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 149 | 20230809 | 162900 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 150 | 20230809 | 162800 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 151 | 20230809 | 162700 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 152 | 20230809 | 162600 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 1015 |
| 153 | 20230809 | 162500 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 154 | 20230809 | 162400 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 155 | 20230809 | 162300 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 156 | 20230809 | 162200 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 157 | 20230809 | 162100 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 158 | 20230809 | 162000 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 159 | 20230809 | 161900 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 160 | 20230809 | 161800 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 161 | 20230809 | 161700 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 162 | 20230809 | 161600 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 163 | 20230809 | 161500 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 164 | 20230809 | 161400 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 165 | 20230809 | 161300 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 166 | 20230809 | 161200 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 167 | 20230809 | 161100 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 168 | 20230809 | 161000 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 169 | 20230809 | 160900 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 170 | 20230809 | 160800 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 171 | 20230809 | 160700 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 172 | 20230809 | 160600 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 173 | 20230809 | 160500 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 174 | 20230809 | 160400 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 175 | 20230809 | 160300 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 176 | 20230809 | 160200 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 177 | 20230809 | 160100 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 178 | 20230809 | 160000 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 179 | 20230809 | 155900 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 180 | 20230809 | 155800 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 181 | 20230809 | 155700 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 182 | 20230809 | 155600 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 1015 |
| 183 | 20230809 | 155500 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 184 | 20230809 | 155400 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 185 | 20230809 | 155300 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 186 | 20230809 | 155200 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 187 | 20230809 | 155100 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 188 | 20230809 | 155000 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 189 | 20230809 | 154900 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 190 | 20230809 | 154800 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 191 | 20230809 | 154700 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 192 | 20230809 | 154600 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 193 | 20230809 | 154500 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 194 | 20230809 | 154400 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 195 | 20230809 | 154300 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 196 | 20230809 | 154200 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 197 | 20230809 | 154100 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 198 | 20230809 | 154000 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 199 | 20230809 | 153900 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 200 | 20230809 | 153800 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 201 | 20230809 | 153700 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 202 | 20230809 | 153600 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 203 | 20230809 | 153500 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 204 | 20230809 | 153400 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 205 | 20230809 | 153300 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 206 | 20230809 | 153200 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 207 | 20230809 | 153100 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 208 | 20230809 | 153000 | 2020946900 | 23000 | 23000 | 23000 | 23000 | 1015 |
| 209 | 20230809 | 152900 | 1997601900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 210 | 20230809 | 152800 | 1997601900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 211 | 20230809 | 152700 | 1997601900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 212 | 20230809 | 152600 | 1997601900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 213 | 20230809 | 152500 | 1997601900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 214 | 20230809 | 152400 | 1997601900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 215 | 20230809 | 152300 | 1997601900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 216 | 20230809 | 152200 | 1997601900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 217 | 20230809 | 152100 | 1997601900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 218 | 20230809 | 152000 | 1997601900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 219 | 20230809 | 151900 | 1997601900 | 22950 | 22950 | 23050 | 22950 | 621 |
| 220 | 20230809 | 151800 | 1983315700 | 23000 | 22950 | 23000 | 22900 | 87 |
| 221 | 20230809 | 151700 | 1981318150 | 23000 | 23000 | 23000 | 22900 | 749 |
| 222 | 20230809 | 151600 | 1964097950 | 23000 | 22950 | 23000 | 22850 | 527 |
| 223 | 20230809 | 151500 | 1952004050 | 22850 | 22850 | 22850 | 22850 | 56 |
| 224 | 20230809 | 151400 | 1950724450 | 22850 | 22850 | 22850 | 22850 | 12 |
| 225 | 20230809 | 151300 | 1950450250 | 22850 | 22850 | 22950 | 22800 | 803 |
| 226 | 20230809 | 151200 | 1932058100 | 22850 | 22850 | 22850 | 22850 | 17 |
| 227 | 20230809 | 151100 | 1931669650 | 22800 | 22900 | 22900 | 22800 | 301 |
| 228 | 20230809 | 151000 | 1924790950 | 22900 | 22850 | 22900 | 22800 | 225 |
| 229 | 20230809 | 150900 | 1919647450 | 22800 | 22850 | 22900 | 22800 | 251 |
| 230 | 20230809 | 150800 | 1913913300 | 22850 | 22850 | 22900 | 22850 | 165 |
| 231 | 20230809 | 150700 | 1910138600 | 22850 | 22800 | 22900 | 22800 | 418 |
| 232 | 20230809 | 150600 | 1900587150 | 22850 | 22850 | 22850 | 22800 | 101 |
| 233 | 20230809 | 150500 | 1898282850 | 22850 | 22850 | 22850 | 22800 | 125 |
| 234 | 20230809 | 150400 | 1895426750 | 22850 | 22850 | 22850 | 22800 | 136 |
| 235 | 20230809 | 150300 | 1892322050 | 22800 | 22800 | 22900 | 22800 | 347 |
| 236 | 20230809 | 150200 | 1884385400 | 22800 | 22850 | 22850 | 22800 | 232 |
| 237 | 20230809 | 150100 | 1879085950 | 22850 | 22850 | 22850 | 22850 | 148 |
| 238 | 20230809 | 150000 | 1875704150 | 22850 | 22850 | 22950 | 22850 | 91 |
| 239 | 20230809 | 145900 | 1873624700 | 22850 | 22850 | 22850 | 22850 | 114 |
| 240 | 20230809 | 145800 | 1871019800 | 22850 | 22850 | 22950 | 22850 | 237 |
| 241 | 20230809 | 145700 | 1865589150 | 22850 | 22900 | 22950 | 22850 | 167 |
| 242 | 20230809 | 145600 | 1861768050 | 22850 | 22900 | 22950 | 22850 | 455 |
| 243 | 20230809 | 145500 | 1851338050 | 22850 | 22850 | 22950 | 22850 | 141 |
| 244 | 20230809 | 145400 | 1848116100 | 22850 | 22850 | 22850 | 22850 | 110 |
| 245 | 20230809 | 145300 | 1845602600 | 22850 | 22850 | 22850 | 22850 | 74 |
| 246 | 20230809 | 145200 | 1843911700 | 22850 | 22850 | 22950 | 22850 | 119 |
| 247 | 20230809 | 145100 | 1841189750 | 22850 | 22950 | 22950 | 22850 | 737 |
| 248 | 20230809 | 145000 | 1824322550 | 22850 | 22900 | 22900 | 22850 | 72 |
| 249 | 20230809 | 144900 | 1822677050 | 22850 | 22900 | 22950 | 22850 | 248 |
| 250 | 20230809 | 144800 | 1816995250 | 22850 | 22900 | 22950 | 22850 | 119 |
| 251 | 20230809 | 144700 | 1814268850 | 22850 | 22950 | 22950 | 22850 | 171 |
| 252 | 20230809 | 144600 | 1810351100 | 22950 | 22950 | 23000 | 22950 | 158 |
| 253 | 20230809 | 144500 | 1806724900 | 22950 | 22950 | 22950 | 22950 | 100 |
| 254 | 20230809 | 144400 | 1804429900 | 22950 | 22950 | 22950 | 22950 | 197 |
| 255 | 20230809 | 144300 | 1799908750 | 22950 | 22950 | 22950 | 22950 | 78 |
| 256 | 20230809 | 144200 | 1798118650 | 22950 | 22850 | 23000 | 22850 | 726 |
| 257 | 20230809 | 144100 | 1781445150 | 22850 | 22900 | 22900 | 22850 | 27 |
| 258 | 20230809 | 144000 | 1780826900 | 22850 | 22850 | 23000 | 22850 | 828 |
| 259 | 20230809 | 143900 | 1761858850 | 22850 | 23000 | 23000 | 22850 | 216 |
| 260 | 20230809 | 143800 | 1756911950 | 22850 | 22900 | 22950 | 22850 | 169 |
| 261 | 20230809 | 143700 | 1753038350 | 22850 | 22950 | 23000 | 22850 | 301 |
| 262 | 20230809 | 143600 | 1746131200 | 22850 | 22950 | 22950 | 22850 | 97 |
| 263 | 20230809 | 143500 | 1743912050 | 22850 | 22900 | 22900 | 22850 | 182 |
| 264 | 20230809 | 143400 | 1739749050 | 22850 | 22950 | 22950 | 22850 | 207 |
| 265 | 20230809 | 143300 | 1735010400 | 22850 | 22950 | 22950 | 22850 | 102 |
| 266 | 20230809 | 143200 | 1732679600 | 22900 | 22850 | 22900 | 22850 | 129 |
| 267 | 20230809 | 143100 | 1729730100 | 22850 | 22850 | 22900 | 22850 | 378 |
| 268 | 20230809 | 143000 | 1721091900 | 22850 | 22850 | 22850 | 22850 | 190 |
| 269 | 20230809 | 142900 | 1716750400 | 22850 | 22850 | 22950 | 22850 | 480 |
| 270 | 20230809 | 142800 | 1705781100 | 22850 | 22950 | 22950 | 22850 | 179 |
| 271 | 20230809 | 142700 | 1701685850 | 22850 | 22900 | 22950 | 22850 | 203 |
| 272 | 20230809 | 142600 | 1697039700 | 22850 | 22850 | 23050 | 22850 | 590 |
| 273 | 20230809 | 142500 | 1683484000 | 22850 | 22850 | 22850 | 22850 | 54 |
| 274 | 20230809 | 142400 | 1682250100 | 22850 | 22850 | 22950 | 22850 | 345 |
| 275 | 20230809 | 142300 | 1674351050 | 22850 | 22850 | 22850 | 22850 | 109 |
| 276 | 20230809 | 142200 | 1671860400 | 22850 | 22900 | 22900 | 22850 | 266 |
| 277 | 20230809 | 142100 | 1665772650 | 22900 | 22900 | 22950 | 22850 | 144 |
| 278 | 20230809 | 142000 | 1662476750 | 22850 | 22850 | 22850 | 22850 | 56 |
| 279 | 20230809 | 141900 | 1661197150 | 22850 | 22850 | 23000 | 22850 | 230 |
| 280 | 20230809 | 141800 | 1655923250 | 22900 | 22900 | 22900 | 22900 | 176 |
| 281 | 20230809 | 141700 | 1651892850 | 22850 | 22950 | 23000 | 22850 | 379 |
| 282 | 20230809 | 141600 | 1643205900 | 22850 | 22850 | 22900 | 22850 | 114 |
| 283 | 20230809 | 141500 | 1640598650 | 22900 | 22850 | 22900 | 22850 | 167 |
| 284 | 20230809 | 141400 | 1636778500 | 22850 | 22850 | 22900 | 22850 | 200 |
| 285 | 20230809 | 141300 | 1632208450 | 22850 | 22900 | 22900 | 22850 | 168 |
| 286 | 20230809 | 141200 | 1628368950 | 22850 | 22850 | 22850 | 22850 | 236 |
| 287 | 20230809 | 141100 | 1622976350 | 22850 | 22850 | 22900 | 22850 | 107 |
| 288 | 20230809 | 141000 | 1620530900 | 22850 | 22850 | 22850 | 22800 | 58 |
| 289 | 20230809 | 140900 | 1619205850 | 22800 | 22850 | 22850 | 22800 | 228 |
| 290 | 20230809 | 140800 | 1614001250 | 22800 | 22850 | 22900 | 22800 | 213 |
| 291 | 20230809 | 140700 | 1609135750 | 22850 | 22900 | 22950 | 22800 | 189 |
| 292 | 20230809 | 140600 | 1604814350 | 22900 | 22850 | 22900 | 22800 | 194 |
| 293 | 20230809 | 140500 | 1600382400 | 22850 | 22850 | 22850 | 22850 | 96 |
| 294 | 20230809 | 140400 | 1598188800 | 22850 | 22850 | 22850 | 22850 | 234 |
| 295 | 20230809 | 140300 | 1592841900 | 22850 | 22850 | 22900 | 22850 | 171 |
| 296 | 20230809 | 140200 | 1588933200 | 22850 | 22900 | 22900 | 22850 | 161 |
| 297 | 20230809 | 140100 | 1585254300 | 22800 | 22900 | 22900 | 22800 | 80 |
| 298 | 20230809 | 140000 | 1583429200 | 22900 | 22900 | 22900 | 22800 | 190 |
| 299 | 20230809 | 135900 | 1579084100 | 22800 | 22800 | 22900 | 22800 | 281 |
| 300 | 20230809 | 135800 | 1572664000 | 22800 | 22850 | 22950 | 22800 | 215 |
| 301 | 20230809 | 135700 | 1567753750 | 22850 | 22850 | 22850 | 22800 | 197 |
| 302 | 20230809 | 135600 | 1563253100 | 22800 | 22850 | 22850 | 22800 | 102 |
| 303 | 20230809 | 135500 | 1560925550 | 22800 | 22800 | 22900 | 22800 | 92 |
| 304 | 20230809 | 135400 | 1558824950 | 22800 | 22850 | 22900 | 22800 | 224 |
| 305 | 20230809 | 135300 | 1553708800 | 22800 | 22800 | 22900 | 22800 | 190 |
| 306 | 20230809 | 135200 | 1549366300 | 22850 | 22850 | 22850 | 22800 | 109 |
| 307 | 20230809 | 135100 | 1546878450 | 22800 | 22850 | 22900 | 22800 | 157 |
| 308 | 20230809 | 135000 | 1543291550 | 22800 | 22900 | 22900 | 22800 | 125 |
| 309 | 20230809 | 134900 | 1540432900 | 22850 | 22850 | 22850 | 22800 | 261 |
| 310 | 20230809 | 134800 | 1534471100 | 22900 | 22800 | 22900 | 22800 | 132 |
| 311 | 20230809 | 134700 | 1531456950 | 22800 | 22800 | 22950 | 22800 | 160 |
| 312 | 20230809 | 134600 | 1527798850 | 22800 | 22850 | 22900 | 22800 | 236 |
| 313 | 20230809 | 134500 | 1522407250 | 22850 | 22850 | 22850 | 22850 | 200 |
| 314 | 20230809 | 134400 | 1517837250 | 22850 | 22850 | 22850 | 22850 | 214 |
| 315 | 20230809 | 134300 | 1512947350 | 22850 | 22850 | 22850 | 22850 | 99 |
| 316 | 20230809 | 134200 | 1510685200 | 22850 | 22850 | 22900 | 22800 | 114 |
| 317 | 20230809 | 134100 | 1508080450 | 22800 | 22850 | 22950 | 22800 | 518 |
| 318 | 20230809 | 134000 | 1496208100 | 22850 | 22800 | 22850 | 22800 | 200 |
| 319 | 20230809 | 133900 | 1491642700 | 22800 | 22800 | 22850 | 22800 | 105 |
| 320 | 20230809 | 133800 | 1489247000 | 22800 | 22800 | 22900 | 22800 | 214 |
| 321 | 20230809 | 133700 | 1484355000 | 22800 | 22800 | 22900 | 22800 | 159 |
| 322 | 20230809 | 133600 | 1480722850 | 22800 | 22850 | 22850 | 22800 | 343 |
| 323 | 20230809 | 133500 | 1472892600 | 22800 | 22800 | 22850 | 22800 | 92 |
| 324 | 20230809 | 133400 | 1470794950 | 22800 | 22800 | 22850 | 22800 | 117 |
| 325 | 20230809 | 133300 | 1468127150 | 22800 | 22800 | 22850 | 22800 | 172 |
| 326 | 20230809 | 133200 | 1464202500 | 22800 | 22850 | 22850 | 22800 | 108 |
| 327 | 20230809 | 133100 | 1461737850 | 22800 | 22800 | 22900 | 22800 | 182 |
| 328 | 20230809 | 133000 | 1457581050 | 22800 | 22850 | 22900 | 22800 | 184 |
| 329 | 20230809 | 132900 | 1453376900 | 22850 | 22850 | 22850 | 22800 | 215 |
| 330 | 20230809 | 132800 | 1448466200 | 22850 | 22900 | 22900 | 22800 | 211 |
| 331 | 20230809 | 132700 | 1443647250 | 22800 | 22850 | 22850 | 22800 | 173 |
| 332 | 20230809 | 132600 | 1439696000 | 22850 | 22850 | 22850 | 22850 | 191 |
| 333 | 20230809 | 132500 | 1435331650 | 22850 | 22850 | 22850 | 22850 | 124 |
| 334 | 20230809 | 132400 | 1432498250 | 22850 | 22900 | 22900 | 22850 | 187 |
| 335 | 20230809 | 132300 | 1428225250 | 22850 | 22850 | 22900 | 22850 | 91 |
| 336 | 20230809 | 132200 | 1426145100 | 22850 | 22850 | 22900 | 22850 | 184 |
| 337 | 20230809 | 132100 | 1421936550 | 22850 | 22850 | 22900 | 22850 | 130 |
| 338 | 20230809 | 132000 | 1418966000 | 22850 | 22900 | 22900 | 22850 | 178 |
| 339 | 20230809 | 131900 | 1414892950 | 22850 | 22850 | 22850 | 22850 | 103 |
| 340 | 20230809 | 131800 | 1412539400 | 22850 | 22850 | 22900 | 22800 | 260 |
| 341 | 20230809 | 131700 | 1406594200 | 22850 | 22850 | 22850 | 22850 | 70 |
| 342 | 20230809 | 131600 | 1404994700 | 22850 | 22850 | 22850 | 22850 | 116 |
| 343 | 20230809 | 131500 | 1402344100 | 22850 | 22850 | 23000 | 22850 | 145 |
| 344 | 20230809 | 131400 | 1399022600 | 22850 | 22900 | 22900 | 22850 | 184 |
| 345 | 20230809 | 131300 | 1394812350 | 22850 | 22900 | 22950 | 22850 | 211 |
| 346 | 20230809 | 131200 | 1389985100 | 22850 | 22900 | 22950 | 22850 | 132 |
| 347 | 20230809 | 131100 | 1386958800 | 22950 | 22900 | 22950 | 22850 | 452 |
| 348 | 20230809 | 131000 | 1376594250 | 22900 | 22850 | 22900 | 22850 | 70 |
| 349 | 20230809 | 130900 | 1374994700 | 22950 | 22850 | 22950 | 22800 | 120 |
| 350 | 20230809 | 130800 | 1372254450 | 22850 | 22900 | 22900 | 22800 | 187 |
| 351 | 20230809 | 130700 | 1367981900 | 22800 | 22850 | 22850 | 22800 | 129 |
| 352 | 20230809 | 130600 | 1365037350 | 22850 | 22850 | 22900 | 22800 | 238 |
| 353 | 20230809 | 130500 | 1359599700 | 22900 | 22850 | 22900 | 22800 | 107 |
| 354 | 20230809 | 130400 | 1357154650 | 22900 | 22850 | 22900 | 22850 | 227 |
| 355 | 20230809 | 130300 | 1351960400 | 22850 | 22850 | 22900 | 22800 | 128 |
| 356 | 20230809 | 130200 | 1349032600 | 22850 | 22900 | 22900 | 22850 | 113 |
| 357 | 20230809 | 130100 | 1346447250 | 22900 | 22850 | 22950 | 22850 | 206 |
| 358 | 20230809 | 130000 | 1341732250 | 22850 | 22850 | 22950 | 22850 | 141 |
| 359 | 20230809 | 125900 | 1338502950 | 22850 | 22900 | 22950 | 22850 | 129 |
| 360 | 20230809 | 125800 | 1335551800 | 22950 | 22900 | 22950 | 22850 | 178 |
| 361 | 20230809 | 125700 | 1331474200 | 22900 | 22900 | 22900 | 22900 | 70 |
| 362 | 20230809 | 125600 | 1329871200 | 22900 | 22950 | 23000 | 22900 | 124 |
| 363 | 20230809 | 125500 | 1327027850 | 22950 | 22900 | 22950 | 22850 | 120 |
| 364 | 20230809 | 125400 | 1324283000 | 22850 | 22850 | 22850 | 22800 | 129 |
| 365 | 20230809 | 125300 | 1321336100 | 22800 | 22900 | 22900 | 22800 | 181 |
| 366 | 20230809 | 125200 | 1317200600 | 22900 | 22850 | 22900 | 22850 | 155 |
| 367 | 20230809 | 125100 | 1313655050 | 22850 | 22850 | 22900 | 22800 | 401 |
| 368 | 20230809 | 125000 | 1304479300 | 22800 | 22800 | 22800 | 22800 | 79 |
| 369 | 20230809 | 124900 | 1302678100 | 22800 | 22850 | 22850 | 22750 | 116 |
| 370 | 20230809 | 124800 | 1300032150 | 22800 | 22850 | 22850 | 22750 | 291 |
| 371 | 20230809 | 124700 | 1293389050 | 22750 | 22800 | 22800 | 22750 | 95 |
| 372 | 20230809 | 124600 | 1291225200 | 22750 | 22800 | 22850 | 22750 | 225 |
| 373 | 20230809 | 124500 | 1286096500 | 22800 | 22850 | 22850 | 22800 | 122 |
| 374 | 20230809 | 124400 | 1283314800 | 22750 | 22800 | 22800 | 22750 | 107 |
| 375 | 20230809 | 124300 | 1280877750 | 22800 | 22800 | 22800 | 22800 | 163 |
| 376 | 20230809 | 124200 | 1277161350 | 22800 | 22800 | 22850 | 22800 | 122 |
| 377 | 20230809 | 124100 | 1274377650 | 22900 | 22850 | 22900 | 22800 | 180 |
| 378 | 20230809 | 124000 | 1270267600 | 22800 | 22850 | 22850 | 22800 | 99 |
| 379 | 20230809 | 123900 | 1268007300 | 22850 | 22900 | 22900 | 22850 | 102 |
| 380 | 20230809 | 123800 | 1265674450 | 22800 | 22800 | 22950 | 22800 | 589 |
| 381 | 20230809 | 123700 | 1252199700 | 22800 | 22800 | 22800 | 22800 | 126 |
| 382 | 20230809 | 123600 | 1249326900 | 22800 | 22800 | 22850 | 22800 | 200 |
| 383 | 20230809 | 123500 | 1244766200 | 22800 | 22800 | 22850 | 22800 | 86 |
| 384 | 20230809 | 123400 | 1242803400 | 22800 | 22800 | 22850 | 22800 | 122 |
| 385 | 20230809 | 123300 | 1240021600 | 22850 | 22850 | 22850 | 22750 | 163 |
| 386 | 20230809 | 123200 | 1236306500 | 22850 | 22800 | 22850 | 22750 | 289 |
| 387 | 20230809 | 123100 | 1229714500 | 22800 | 22800 | 22800 | 22800 | 125 |
| 388 | 20230809 | 123000 | 1226864500 | 22800 | 22800 | 22800 | 22800 | 152 |
| 389 | 20230809 | 122900 | 1223398900 | 22800 | 22800 | 22800 | 22800 | 126 |
| 390 | 20230809 | 122800 | 1220526100 | 22800 | 22800 | 22850 | 22800 | 85 |
| 391 | 20230809 | 122700 | 1218588050 | 22800 | 22800 | 22800 | 22800 | 105 |
| 392 | 20230809 | 122600 | 1216194050 | 22750 | 22750 | 22800 | 22750 | 139 |
| 393 | 20230809 | 122500 | 1213030050 | 22800 | 22850 | 22850 | 22750 | 202 |
| 394 | 20230809 | 122400 | 1208424050 | 22750 | 22800 | 22850 | 22750 | 364 |
| 395 | 20230809 | 122300 | 1200119650 | 22800 | 22750 | 22800 | 22750 | 163 |
| 396 | 20230809 | 122200 | 1196407900 | 22800 | 22800 | 22800 | 22800 | 116 |
| 397 | 20230809 | 122100 | 1193763100 | 22800 | 22800 | 22850 | 22800 | 178 |
| 398 | 20230809 | 122000 | 1189702750 | 22800 | 22800 | 22800 | 22750 | 120 |
| 399 | 20230809 | 121900 | 1186971400 | 22750 | 22800 | 22850 | 22750 | 146 |
| 400 | 20230809 | 121800 | 1183645850 | 22750 | 22800 | 22800 | 22750 | 110 |
| 401 | 20230809 | 121700 | 1181139600 | 22800 | 22750 | 22800 | 22750 | 126 |
| 402 | 20230809 | 121600 | 1178269050 | 22750 | 22750 | 22800 | 22750 | 59 |
| 403 | 20230809 | 121500 | 1176926700 | 22750 | 22850 | 22850 | 22750 | 324 |
| 404 | 20230809 | 121400 | 1169537850 | 22750 | 22800 | 22800 | 22750 | 81 |
| 405 | 20230809 | 121300 | 1167694150 | 22750 | 22800 | 22850 | 22750 | 417 |
| 406 | 20230809 | 121200 | 1158179300 | 22800 | 22800 | 22800 | 22750 | 127 |
| 407 | 20230809 | 121100 | 1155284950 | 22750 | 22750 | 22850 | 22750 | 420 |
| 408 | 20230809 | 121000 | 1145700150 | 22750 | 22850 | 22850 | 22750 | 185 |
| 409 | 20230809 | 120900 | 1141486600 | 22800 | 22750 | 22850 | 22750 | 401 |
| 410 | 20230809 | 120800 | 1132338200 | 22800 | 22800 | 22800 | 22750 | 218 |
| 411 | 20230809 | 120700 | 1127376700 | 22750 | 22750 | 22800 | 22750 | 63 |
| 412 | 20230809 | 120600 | 1125942050 | 22750 | 22800 | 22800 | 22750 | 99 |
| 413 | 20230809 | 120500 | 1123688600 | 22750 | 22800 | 22850 | 22750 | 199 |
| 414 | 20230809 | 120400 | 1119154550 | 22800 | 22850 | 22850 | 22800 | 95 |
| 415 | 20230809 | 120300 | 1116987500 | 22850 | 22800 | 22850 | 22800 | 179 |
| 416 | 20230809 | 120200 | 1112905750 | 22850 | 22850 | 22850 | 22800 | 140 |
| 417 | 20230809 | 120100 | 1109711800 | 22850 | 22850 | 22850 | 22800 | 161 |
| 418 | 20230809 | 120000 | 1106039300 | 22850 | 22850 | 22850 | 22800 | 188 |
| 419 | 20230809 | 115900 | 1101751150 | 22850 | 22850 | 22850 | 22800 | 82 |
| 420 | 20230809 | 115800 | 1099880800 | 22850 | 22800 | 22850 | 22800 | 219 |
| 421 | 20230809 | 115700 | 1094883550 | 22850 | 22800 | 22850 | 22800 | 169 |
| 422 | 20230809 | 115600 | 1091030100 | 22800 | 22800 | 22850 | 22800 | 116 |
| 423 | 20230809 | 115500 | 1088385150 | 22850 | 22800 | 22900 | 22800 | 81 |
| 424 | 20230809 | 115400 | 1086538000 | 22800 | 22800 | 22850 | 22800 | 123 |
| 425 | 20230809 | 115300 | 1083730700 | 22800 | 22850 | 22850 | 22800 | 92 |
| 426 | 20230809 | 115200 | 1081632500 | 22850 | 22900 | 22950 | 22800 | 153 |
| 427 | 20230809 | 115100 | 1078136500 | 22800 | 22850 | 22850 | 22800 | 105 |
| 428 | 20230809 | 115000 | 1075742250 | 22800 | 22850 | 22850 | 22800 | 226 |
| 429 | 20230809 | 114900 | 1070580300 | 22950 | 22800 | 22950 | 22800 | 201 |
| 430 | 20230809 | 114800 | 1065982250 | 22800 | 22850 | 22900 | 22800 | 142 |
| 431 | 20230809 | 114700 | 1062741700 | 22850 | 22850 | 22850 | 22800 | 99 |
| 432 | 20230809 | 114600 | 1060481700 | 22850 | 22850 | 22850 | 22800 | 135 |
| 433 | 20230809 | 114500 | 1057398500 | 22850 | 22850 | 22850 | 22800 | 199 |
| 434 | 20230809 | 114400 | 1052856750 | 22850 | 22850 | 22850 | 22800 | 61 |
| 435 | 20230809 | 114300 | 1051464700 | 22850 | 22900 | 22900 | 22800 | 144 |
| 436 | 20230809 | 114200 | 1048175800 | 22850 | 22850 | 22850 | 22800 | 153 |
| 437 | 20230809 | 114100 | 1044680750 | 22800 | 22850 | 22900 | 22800 | 115 |
| 438 | 20230809 | 114000 | 1042052050 | 22850 | 22900 | 22950 | 22800 | 219 |
| 439 | 20230809 | 113900 | 1037040650 | 22850 | 22900 | 22900 | 22850 | 119 |
| 440 | 20230809 | 113800 | 1034320200 | 22900 | 22900 | 22900 | 22900 | 160 |
| 441 | 20230809 | 113700 | 1030656200 | 22900 | 22850 | 22900 | 22850 | 56 |
| 442 | 20230809 | 113600 | 1029374800 | 22850 | 22850 | 23050 | 22850 | 217 |
| 443 | 20230809 | 113500 | 1024397200 | 22850 | 22850 | 22900 | 22800 | 203 |
| 444 | 20230809 | 113400 | 1019761450 | 22850 | 22800 | 22850 | 22800 | 816 |
| 445 | 20230809 | 113300 | 1001153100 | 22800 | 22800 | 22900 | 22800 | 88 |
| 446 | 20230809 | 113200 | 999143400 | 22800 | 22850 | 22900 | 22800 | 170 |
| 447 | 20230809 | 113100 | 995260650 | 22850 | 22850 | 22850 | 22800 | 144 |
| 448 | 20230809 | 113000 | 991970850 | 22800 | 22850 | 22900 | 22800 | 155 |
| 449 | 20230809 | 112900 | 988432100 | 22850 | 22850 | 22850 | 22800 | 101 |
| 450 | 20230809 | 112800 | 986126100 | 22850 | 22850 | 22850 | 22800 | 116 |
| 451 | 20230809 | 112700 | 983478250 | 22800 | 22850 | 22950 | 22800 | 271 |
| 452 | 20230809 | 112600 | 977282250 | 22900 | 22850 | 22900 | 22850 | 104 |
| 453 | 20230809 | 112500 | 974905800 | 22850 | 22850 | 22850 | 22850 | 125 |
| 454 | 20230809 | 112400 | 972049550 | 22850 | 22900 | 22900 | 22850 | 180 |
| 455 | 20230809 | 112300 | 967934150 | 22850 | 22900 | 22900 | 22850 | 112 |
| 456 | 20230809 | 112200 | 965374000 | 22850 | 22950 | 22950 | 22850 | 67 |
| 457 | 20230809 | 112100 | 963841250 | 22850 | 22850 | 22950 | 22850 | 131 |
| 458 | 20230809 | 112000 | 960847800 | 22900 | 22850 | 22950 | 22850 | 144 |
| 459 | 20230809 | 111900 | 957553200 | 22850 | 22900 | 22900 | 22850 | 372 |
| 460 | 20230809 | 111800 | 949042550 | 22900 | 22900 | 22950 | 22900 | 208 |
| 461 | 20230809 | 111700 | 944279250 | 22900 | 23000 | 23000 | 22900 | 332 |
| 462 | 20230809 | 111600 | 936653550 | 22900 | 22900 | 22950 | 22900 | 138 |
| 463 | 20230809 | 111500 | 933493250 | 22900 | 22900 | 22900 | 22900 | 38 |
| 464 | 20230809 | 111400 | 932623050 | 22900 | 22950 | 22950 | 22850 | 201 |
| 465 | 20230809 | 111300 | 928021650 | 22900 | 22900 | 22950 | 22900 | 130 |
| 466 | 20230809 | 111200 | 925042150 | 22950 | 22950 | 23000 | 22900 | 214 |
| 467 | 20230809 | 111100 | 920139450 | 23000 | 22850 | 23000 | 22800 | 1427 |
| 468 | 20230809 | 111000 | 887449600 | 22850 | 22900 | 22950 | 22800 | 963 |
| 469 | 20230809 | 110900 | 865410600 | 22800 | 22800 | 22900 | 22750 | 949 |
| 470 | 20230809 | 110800 | 843733600 | 22800 | 22800 | 22850 | 22750 | 113 |
| 471 | 20230809 | 110700 | 841160850 | 22750 | 22800 | 22800 | 22700 | 223 |
| 472 | 20230809 | 110600 | 836084400 | 22750 | 22750 | 22750 | 22750 | 75 |
| 473 | 20230809 | 110500 | 834378150 | 22750 | 22700 | 22800 | 22650 | 372 |
| 474 | 20230809 | 110400 | 825931100 | 22700 | 22650 | 22700 | 22650 | 241 |
| 475 | 20230809 | 110300 | 820470200 | 22650 | 22650 | 22700 | 22650 | 86 |
| 476 | 20230809 | 110200 | 818522150 | 22600 | 22650 | 22700 | 22600 | 191 |
| 477 | 20230809 | 110100 | 814196900 | 22650 | 22700 | 22700 | 22650 | 104 |
| 478 | 20230809 | 110000 | 811838650 | 22650 | 22600 | 22700 | 22600 | 157 |
| 479 | 20230809 | 105900 | 808282400 | 22650 | 22650 | 22750 | 22550 | 144 |
| 480 | 20230809 | 105800 | 805024550 | 22600 | 22600 | 22600 | 22550 | 343 |
| 481 | 20230809 | 105700 | 797275400 | 22600 | 22550 | 22600 | 22550 | 764 |
| 482 | 20230809 | 105600 | 780019950 | 22600 | 22550 | 22650 | 22500 | 319 |
| 483 | 20230809 | 105500 | 772813500 | 22500 | 22600 | 22650 | 22500 | 1044 |
| 484 | 20230809 | 105400 | 749304150 | 22600 | 22700 | 22800 | 22500 | 635 |
| 485 | 20230809 | 105300 | 734941550 | 22600 | 22550 | 22600 | 22500 | 661 |
| 486 | 20230809 | 105200 | 720048550 | 22500 | 22800 | 22800 | 22500 | 5035 |
| 487 | 20230809 | 105100 | 606153350 | 22750 | 22700 | 22750 | 22700 | 209 |
| 488 | 20230809 | 105000 | 601403600 | 22750 | 22750 | 22800 | 22700 | 1337 |
| 489 | 20230809 | 104900 | 570992800 | 22800 | 22750 | 22800 | 22750 | 189 |
| 490 | 20230809 | 104800 | 566692150 | 22800 | 22750 | 22800 | 22750 | 209 |
| 491 | 20230809 | 104700 | 561937150 | 22800 | 22850 | 22850 | 22800 | 1749 |
| 492 | 20230809 | 104600 | 522042450 | 22850 | 22900 | 22900 | 22850 | 66 |
| 493 | 20230809 | 104500 | 520533900 | 22850 | 22900 | 22950 | 22850 | 113 |
| 494 | 20230809 | 104400 | 517948300 | 22900 | 22900 | 22900 | 22850 | 166 |
| 495 | 20230809 | 104300 | 514153500 | 22850 | 22900 | 22900 | 22850 | 193 |
| 496 | 20230809 | 104200 | 509743100 | 22850 | 22800 | 22850 | 22800 | 204 |
| 497 | 20230809 | 104100 | 505090450 | 22800 | 22800 | 22850 | 22800 | 119 |
| 498 | 20230809 | 104000 | 502376200 | 22900 | 22850 | 22900 | 22800 | 180 |
| 499 | 20230809 | 103900 | 498259300 | 22850 | 22800 | 22900 | 22800 | 181 |
| 500 | 20230809 | 103800 | 494125550 | 22850 | 22850 | 22850 | 22800 | 99 |
| 501 | 20230809 | 103700 | 491867550 | 22900 | 22800 | 22900 | 22800 | 134 |
| 502 | 20230809 | 103600 | 488811350 | 22850 | 22850 | 22900 | 22850 | 201 |
| 503 | 20230809 | 103500 | 484217700 | 22900 | 22900 | 22900 | 22850 | 131 |
| 504 | 20230809 | 103400 | 481223250 | 22900 | 22900 | 22900 | 22850 | 201 |
| 505 | 20230809 | 103300 | 476627550 | 22900 | 22900 | 22900 | 22850 | 213 |
| 506 | 20230809 | 103200 | 471754100 | 22900 | 22950 | 22950 | 22850 | 289 |
| 507 | 20230809 | 103100 | 465136250 | 22900 | 22900 | 22950 | 22900 | 173 |
| 508 | 20230809 | 103000 | 461173900 | 22950 | 22900 | 22950 | 22900 | 48 |
| 509 | 20230809 | 102900 | 460074600 | 22950 | 22950 | 22950 | 22900 | 821 |
| 510 | 20230809 | 102800 | 441237800 | 22950 | 22950 | 23000 | 22950 | 113 |
| 511 | 20230809 | 102700 | 438642800 | 23000 | 22950 | 23050 | 22950 | 171 |
| 512 | 20230809 | 102600 | 434712300 | 22950 | 23000 | 23000 | 22950 | 141 |
| 513 | 20230809 | 102500 | 431469500 | 23000 | 23050 | 23050 | 23000 | 53 |
| 514 | 20230809 | 102400 | 430250450 | 23000 | 23050 | 23050 | 23000 | 313 |
| 515 | 20230809 | 102300 | 423049350 | 23050 | 23050 | 23100 | 23000 | 161 |
| 516 | 20230809 | 102200 | 419341550 | 23050 | 23050 | 23050 | 23000 | 76 |
| 517 | 20230809 | 102100 | 417593450 | 23000 | 23000 | 23100 | 23000 | 204 |
| 518 | 20230809 | 102000 | 412892750 | 23000 | 23050 | 23050 | 23000 | 59 |
| 519 | 20230809 | 101900 | 411534700 | 22950 | 22900 | 23050 | 22900 | 172 |
| 520 | 20230809 | 101800 | 407581350 | 22900 | 22950 | 23050 | 22900 | 332 |
| 521 | 20230809 | 101700 | 399968350 | 22900 | 23000 | 23050 | 22900 | 417 |
| 522 | 20230809 | 101600 | 390370500 | 22950 | 22900 | 23000 | 22800 | 360 |
| 523 | 20230809 | 101500 | 382130050 | 22850 | 23000 | 23050 | 22850 | 526 |
| 524 | 20230809 | 101400 | 370071850 | 22950 | 23150 | 23150 | 22900 | 1082 |
| 525 | 20230809 | 101300 | 345183600 | 23100 | 23200 | 23250 | 23100 | 958 |
| 526 | 20230809 | 101200 | 322975850 | 23200 | 23250 | 23250 | 23200 | 51 |
| 527 | 20230809 | 101100 | 321792600 | 23250 | 23200 | 23250 | 23200 | 335 |
| 528 | 20230809 | 101000 | 314018350 | 23200 | 23250 | 23250 | 23200 | 98 |
| 529 | 20230809 | 100900 | 311744500 | 23250 | 23250 | 23350 | 23200 | 925 |
| 530 | 20230809 | 100800 | 290232550 | 23250 | 23350 | 23350 | 23250 | 495 |
| 531 | 20230809 | 100700 | 278709700 | 23300 | 23300 | 23350 | 23300 | 119 |
| 532 | 20230809 | 100600 | 275935400 | 23400 | 23400 | 23450 | 23300 | 1126 |
| 533 | 20230809 | 100500 | 249617900 | 23450 | 23450 | 23450 | 23400 | 158 |
| 534 | 20230809 | 100400 | 245914900 | 23450 | 23450 | 23450 | 23450 | 25 |
| 535 | 20230809 | 100300 | 245328650 | 23450 | 23450 | 23450 | 23450 | 47 |
| 536 | 20230809 | 100200 | 244226500 | 23450 | 23400 | 23450 | 23400 | 62 |
| 537 | 20230809 | 100100 | 242774400 | 23450 | 23400 | 23450 | 23400 | 53 |
| 538 | 20230809 | 100000 | 241533650 | 23450 | 23450 | 23450 | 23400 | 22 |
| 539 | 20230809 | 095900 | 241018750 | 23450 | 23400 | 23450 | 23400 | 62 |
| 540 | 20230809 | 095800 | 239567900 | 23400 | 23400 | 23400 | 23400 | 143 |
| 541 | 20230809 | 095700 | 236221700 | 23400 | 23400 | 23400 | 23400 | 156 |
| 542 | 20230809 | 095600 | 232571300 | 23400 | 23450 | 23450 | 23400 | 72 |
| 543 | 20230809 | 095500 | 230884700 | 23450 | 23400 | 23500 | 23400 | 239 |
| 544 | 20230809 | 095400 | 225281500 | 23400 | 23400 | 23400 | 23400 | 61 |
| 545 | 20230809 | 095300 | 223854100 | 23400 | 23550 | 23550 | 23400 | 1212 |
| 546 | 20230809 | 095200 | 195379050 | 23550 | 23550 | 23600 | 23550 | 79 |
| 547 | 20230809 | 095100 | 193518550 | 23550 | 23600 | 23600 | 23550 | 449 |
| 548 | 20230809 | 095000 | 182929650 | 23600 | 23600 | 23600 | 23600 | 32 |
| 549 | 20230809 | 094900 | 182174450 | 23600 | 23600 | 23600 | 23600 | 27 |
| 550 | 20230809 | 094800 | 181537250 | 23600 | 23600 | 23650 | 23600 | 48 |
| 551 | 20230809 | 094700 | 180404400 | 23600 | 23600 | 23650 | 23600 | 165 |
| 552 | 20230809 | 094600 | 176508950 | 23600 | 23650 | 23700 | 23600 | 170 |
| 553 | 20230809 | 094500 | 172490350 | 23600 | 23650 | 23650 | 23600 | 52 |
| 554 | 20230809 | 094400 | 171261350 | 23650 | 23650 | 23650 | 23600 | 260 |
| 555 | 20230809 | 094300 | 165113400 | 23650 | 23750 | 23750 | 23650 | 467 |
| 556 | 20230809 | 094200 | 154046550 | 23850 | 23900 | 23950 | 23700 | 75 |
| 557 | 20230809 | 094100 | 152261100 | 23950 | 23950 | 23950 | 23650 | 221 |
| 558 | 20230809 | 094000 | 147012850 | 23950 | 23850 | 23950 | 23700 | 159 |
| 559 | 20230809 | 093900 | 143215300 | 23850 | 23700 | 23850 | 23700 | 58 |
| 560 | 20230809 | 093800 | 141838550 | 23850 | 23700 | 23850 | 23700 | 70 |
| 561 | 20230809 | 093700 | 140178500 | 23650 | 23750 | 23750 | 23650 | 176 |
| 562 | 20230809 | 093600 | 136004750 | 23700 | 23700 | 23700 | 23700 | 44 |
| 563 | 20230809 | 093500 | 134961950 | 23650 | 23700 | 23750 | 23650 | 983 |
| 564 | 20230809 | 093400 | 111687050 | 23700 | 23850 | 23850 | 23700 | 502 |
| 565 | 20230809 | 093300 | 99756900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 566 | 20230809 | 093200 | 99756900 | 23850 | 23850 | 23850 | 23850 | 0 |
| 567 | 20230809 | 093100 | 99756900 | 23850 | 23850 | 23850 | 23800 | 132 |
| 568 | 20230809 | 093000 | 96611300 | 23850 | 23850 | 23850 | 23850 | 35 |
| 569 | 20230809 | 092900 | 95776550 | 23850 | 23850 | 23850 | 23850 | 5 |
| 570 | 20230809 | 092800 | 95657300 | 23850 | 23850 | 23850 | 23850 | 5 |
| 571 | 20230809 | 092700 | 95538050 | 23950 | 23950 | 23950 | 23950 | 0 |
| 572 | 20230809 | 092600 | 95538050 | 23950 | 23850 | 23950 | 23850 | 43 |
| 573 | 20230809 | 092500 | 94512400 | 23850 | 23950 | 23950 | 23850 | 109 |
| 574 | 20230809 | 092400 | 91907100 | 24000 | 24000 | 24000 | 24000 | 20 |
| 575 | 20230809 | 092300 | 91427100 | 24000 | 24050 | 24100 | 24000 | 50 |
| 576 | 20230809 | 092200 | 90224150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 577 | 20230809 | 092100 | 90224150 | 24100 | 24100 | 24100 | 24100 | 28 |
| 578 | 20230809 | 092000 | 89549350 | 24000 | 24000 | 24000 | 24000 | 12 |
| 579 | 20230809 | 091900 | 89261350 | 24000 | 23950 | 24000 | 23900 | 120 |
| 580 | 20230809 | 091800 | 86387550 | 23950 | 24050 | 24100 | 23950 | 163 |
| 581 | 20230809 | 091700 | 82464500 | 24050 | 24050 | 24050 | 23950 | 29 |
| 582 | 20230809 | 091600 | 81768050 | 24050 | 24050 | 24050 | 24050 | 4 |
| 583 | 20230809 | 091500 | 81671850 | 24050 | 24050 | 24050 | 24050 | 3 |
| 584 | 20230809 | 091400 | 81599700 | 24050 | 24050 | 24050 | 24050 | 0 |
| 585 | 20230809 | 091300 | 81599700 | 24050 | 23900 | 24050 | 23900 | 24 |
| 586 | 20230809 | 091200 | 81022650 | 24050 | 24050 | 24050 | 24050 | 12 |
| 587 | 20230809 | 091100 | 80734050 | 24050 | 24000 | 24050 | 24000 | 34 |
| 588 | 20230809 | 091000 | 79916600 | 24050 | 24000 | 24050 | 24000 | 5 |
| 589 | 20230809 | 090900 | 79796500 | 24050 | 24050 | 24050 | 24050 | 0 |
| 590 | 20230809 | 090800 | 79796500 | 24050 | 24050 | 24050 | 24050 | 1 |
| 591 | 20230809 | 090700 | 79772450 | 23800 | 23950 | 23950 | 23800 | 251 |
| 592 | 20230809 | 090600 | 73784200 | 23900 | 23850 | 24100 | 23800 | 2466 |
| 593 | 20230809 | 090500 | 14889700 | 23850 | 23900 | 23900 | 23750 | 568 |
| 594 | 20230809 | 090400 | 1338400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 595 | 20230809 | 090300 | 1338400 | 23900 | 23900 | 23900 | 23900 | 10 |
| 596 | 20230809 | 090200 | 1099400 | 23900 | 23900 | 23900 | 23900 | 0 |
| 597 | 20230809 | 090100 | 1099400 | 23900 | 23900 | 23900 | 23900 | 25 |
| 598 | 20230809 | 090000 | 501900 | 23900 | 23900 | 23900 | 23900 | 21 |