31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 185400 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 1056 |
| 3 | 20230807 | 185300 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 4 | 20230807 | 185200 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 5 | 20230807 | 185100 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 6 | 20230807 | 185000 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 7 | 20230807 | 184900 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 8 | 20230807 | 184800 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 9 | 20230807 | 184700 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 10 | 20230807 | 184600 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 11 | 20230807 | 184500 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 12 | 20230807 | 184400 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 13 | 20230807 | 184300 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 14 | 20230807 | 184200 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 15 | 20230807 | 184100 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 16 | 20230807 | 184000 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 17 | 20230807 | 183900 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 18 | 20230807 | 183800 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 19 | 20230807 | 183700 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 20 | 20230807 | 183600 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 21 | 20230807 | 183500 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 22 | 20230807 | 183400 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 23 | 20230807 | 183300 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 24 | 20230807 | 183200 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 25 | 20230807 | 183100 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 26 | 20230807 | 183000 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 27 | 20230807 | 182900 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 28 | 20230807 | 182800 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 29 | 20230807 | 182700 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 30 | 20230807 | 182600 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 31 | 20230807 | 182500 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 32 | 20230807 | 182400 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 1056 |
| 33 | 20230807 | 182300 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 34 | 20230807 | 182200 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 35 | 20230807 | 182100 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 36 | 20230807 | 182000 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 37 | 20230807 | 181900 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 38 | 20230807 | 181800 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 39 | 20230807 | 181700 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 40 | 20230807 | 181600 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 41 | 20230807 | 181500 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 42 | 20230807 | 181400 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 43 | 20230807 | 181300 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 44 | 20230807 | 181200 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 45 | 20230807 | 181100 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 46 | 20230807 | 181000 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 47 | 20230807 | 180900 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 48 | 20230807 | 180800 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 49 | 20230807 | 180700 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 50 | 20230807 | 180600 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 51 | 20230807 | 180500 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 52 | 20230807 | 180400 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 53 | 20230807 | 180300 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 54 | 20230807 | 180200 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 55 | 20230807 | 180100 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 56 | 20230807 | 180000 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 57 | 20230807 | 175900 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 58 | 20230807 | 175800 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 59 | 20230807 | 175700 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 60 | 20230807 | 175600 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 61 | 20230807 | 175500 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 62 | 20230807 | 175400 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 1056 |
| 63 | 20230807 | 175300 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 64 | 20230807 | 175200 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 65 | 20230807 | 175100 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 66 | 20230807 | 175000 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 67 | 20230807 | 174900 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 68 | 20230807 | 174800 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 69 | 20230807 | 174700 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 70 | 20230807 | 174600 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 71 | 20230807 | 174500 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 72 | 20230807 | 174400 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 73 | 20230807 | 174300 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 74 | 20230807 | 174200 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 75 | 20230807 | 174100 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 76 | 20230807 | 174000 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 77 | 20230807 | 173900 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 78 | 20230807 | 173800 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 79 | 20230807 | 173700 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 80 | 20230807 | 173600 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 81 | 20230807 | 173500 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 82 | 20230807 | 173400 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 83 | 20230807 | 173300 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 84 | 20230807 | 173200 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 85 | 20230807 | 173100 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 86 | 20230807 | 173000 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 87 | 20230807 | 172900 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 88 | 20230807 | 172800 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 89 | 20230807 | 172700 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 90 | 20230807 | 172600 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 91 | 20230807 | 172500 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 92 | 20230807 | 172400 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 1056 |
| 93 | 20230807 | 172300 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 94 | 20230807 | 172200 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 95 | 20230807 | 172100 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 96 | 20230807 | 172000 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 97 | 20230807 | 171900 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 98 | 20230807 | 171800 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 99 | 20230807 | 171700 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 100 | 20230807 | 171600 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 101 | 20230807 | 171500 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 102 | 20230807 | 171400 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 103 | 20230807 | 171300 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 104 | 20230807 | 171200 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 105 | 20230807 | 171100 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 106 | 20230807 | 171000 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 107 | 20230807 | 170900 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 108 | 20230807 | 170800 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 109 | 20230807 | 170700 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 110 | 20230807 | 170600 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 111 | 20230807 | 170500 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 112 | 20230807 | 170400 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 113 | 20230807 | 170300 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 114 | 20230807 | 170200 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 115 | 20230807 | 170100 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 116 | 20230807 | 170000 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 117 | 20230807 | 165900 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 118 | 20230807 | 165800 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 119 | 20230807 | 165700 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 120 | 20230807 | 165600 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 121 | 20230807 | 165500 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 122 | 20230807 | 165400 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 1056 |
| 123 | 20230807 | 165300 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 124 | 20230807 | 165200 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 125 | 20230807 | 165100 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 126 | 20230807 | 165000 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 127 | 20230807 | 164900 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 128 | 20230807 | 164800 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 129 | 20230807 | 164700 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 130 | 20230807 | 164600 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 131 | 20230807 | 164500 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 132 | 20230807 | 164400 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 133 | 20230807 | 164300 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 134 | 20230807 | 164200 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 135 | 20230807 | 164100 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 136 | 20230807 | 164000 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 137 | 20230807 | 163900 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 138 | 20230807 | 163800 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 139 | 20230807 | 163700 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 140 | 20230807 | 163600 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 141 | 20230807 | 163500 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 142 | 20230807 | 163400 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 143 | 20230807 | 163300 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 144 | 20230807 | 163200 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 145 | 20230807 | 163100 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 146 | 20230807 | 163000 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 147 | 20230807 | 162900 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 148 | 20230807 | 162800 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 149 | 20230807 | 162700 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 150 | 20230807 | 162600 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 151 | 20230807 | 162500 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 152 | 20230807 | 162400 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 1056 |
| 153 | 20230807 | 162300 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 154 | 20230807 | 162200 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 155 | 20230807 | 162100 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 156 | 20230807 | 162000 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 157 | 20230807 | 161900 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 158 | 20230807 | 161800 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 159 | 20230807 | 161700 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 160 | 20230807 | 161600 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 161 | 20230807 | 161500 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 162 | 20230807 | 161400 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 163 | 20230807 | 161300 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 164 | 20230807 | 161200 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 165 | 20230807 | 161100 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 166 | 20230807 | 161000 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 167 | 20230807 | 160900 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 168 | 20230807 | 160800 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 169 | 20230807 | 160700 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 170 | 20230807 | 160600 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 171 | 20230807 | 160500 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 172 | 20230807 | 160400 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 173 | 20230807 | 160300 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 174 | 20230807 | 160200 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 175 | 20230807 | 160100 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 176 | 20230807 | 160000 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 177 | 20230807 | 155900 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 178 | 20230807 | 155800 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 179 | 20230807 | 155700 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 180 | 20230807 | 155600 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 181 | 20230807 | 155500 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 182 | 20230807 | 155400 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 1056 |
| 183 | 20230807 | 155300 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 184 | 20230807 | 155200 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 185 | 20230807 | 155100 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 186 | 20230807 | 155000 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 187 | 20230807 | 154900 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 188 | 20230807 | 154800 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 189 | 20230807 | 154700 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 190 | 20230807 | 154600 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 191 | 20230807 | 154500 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 192 | 20230807 | 154400 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 193 | 20230807 | 154300 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 194 | 20230807 | 154200 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 195 | 20230807 | 154100 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 196 | 20230807 | 154000 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 197 | 20230807 | 153900 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 198 | 20230807 | 153800 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 199 | 20230807 | 153700 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 200 | 20230807 | 153600 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 201 | 20230807 | 153500 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 202 | 20230807 | 153400 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 203 | 20230807 | 153300 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 204 | 20230807 | 153200 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 205 | 20230807 | 153100 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 0 |
| 206 | 20230807 | 153000 | 2430510700 | 27950 | 27950 | 27950 | 27950 | 1056 |
| 207 | 20230807 | 152900 | 2400995500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 208 | 20230807 | 152800 | 2400995500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 209 | 20230807 | 152700 | 2400995500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 210 | 20230807 | 152600 | 2400995500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 211 | 20230807 | 152500 | 2400995500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 212 | 20230807 | 152400 | 2400995500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 213 | 20230807 | 152300 | 2400995500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 214 | 20230807 | 152200 | 2400995500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 215 | 20230807 | 152100 | 2400995500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 216 | 20230807 | 152000 | 2400995500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 217 | 20230807 | 151900 | 2400995500 | 28000 | 28050 | 28150 | 28000 | 796 |
| 218 | 20230807 | 151800 | 2378671650 | 28050 | 28050 | 28150 | 28050 | 21 |
| 219 | 20230807 | 151700 | 2378082500 | 28150 | 28100 | 28150 | 28100 | 235 |
| 220 | 20230807 | 151600 | 2371470800 | 28050 | 28100 | 28150 | 28050 | 261 |
| 221 | 20230807 | 151500 | 2364130700 | 28100 | 28100 | 28150 | 28100 | 358 |
| 222 | 20230807 | 151400 | 2354060250 | 28100 | 28100 | 28100 | 28000 | 765 |
| 223 | 20230807 | 151300 | 2332565850 | 28100 | 28050 | 28100 | 28050 | 281 |
| 224 | 20230807 | 151200 | 2324670400 | 28000 | 28050 | 28050 | 28000 | 351 |
| 225 | 20230807 | 151100 | 2314824900 | 28000 | 28000 | 28050 | 28000 | 228 |
| 226 | 20230807 | 151000 | 2308440250 | 28050 | 28050 | 28050 | 28000 | 304 |
| 227 | 20230807 | 150900 | 2299915400 | 28050 | 28050 | 28050 | 28000 | 982 |
| 228 | 20230807 | 150800 | 2272371350 | 28050 | 28050 | 28050 | 28050 | 96 |
| 229 | 20230807 | 150700 | 2269678550 | 28050 | 28000 | 28050 | 27950 | 1613 |
| 230 | 20230807 | 150600 | 2224575850 | 28000 | 28000 | 28050 | 27950 | 668 |
| 231 | 20230807 | 150500 | 2205871050 | 28000 | 28050 | 28050 | 28000 | 146 |
| 232 | 20230807 | 150400 | 2201778050 | 28050 | 28050 | 28050 | 28000 | 74 |
| 233 | 20230807 | 150300 | 2199703250 | 28050 | 28050 | 28050 | 28000 | 278 |
| 234 | 20230807 | 150200 | 2191906350 | 28000 | 28000 | 28050 | 28000 | 57 |
| 235 | 20230807 | 150100 | 2190307900 | 28050 | 28000 | 28050 | 28000 | 208 |
| 236 | 20230807 | 150000 | 2184479850 | 27950 | 28050 | 28050 | 27950 | 607 |
| 237 | 20230807 | 145900 | 2167457750 | 28050 | 28000 | 28050 | 27950 | 375 |
| 238 | 20230807 | 145800 | 2156958350 | 28000 | 28000 | 28000 | 27950 | 91 |
| 239 | 20230807 | 145700 | 2154410400 | 28000 | 28000 | 28000 | 27950 | 283 |
| 240 | 20230807 | 145600 | 2146488950 | 28000 | 27900 | 28000 | 27900 | 478 |
| 241 | 20230807 | 145500 | 2133118950 | 27950 | 27950 | 27950 | 27900 | 83 |
| 242 | 20230807 | 145400 | 2130799550 | 27950 | 28000 | 28000 | 27900 | 110 |
| 243 | 20230807 | 145300 | 2127724150 | 28000 | 28000 | 28000 | 27950 | 89 |
| 244 | 20230807 | 145200 | 2125232200 | 28000 | 27950 | 28000 | 27950 | 439 |
| 245 | 20230807 | 145100 | 2112942100 | 27950 | 28000 | 28000 | 27950 | 113 |
| 246 | 20230807 | 145000 | 2109783150 | 28000 | 28050 | 28050 | 27950 | 106 |
| 247 | 20230807 | 144900 | 2106814500 | 28050 | 28000 | 28050 | 27900 | 243 |
| 248 | 20230807 | 144800 | 2100012250 | 28000 | 28000 | 28000 | 27950 | 332 |
| 249 | 20230807 | 144700 | 2090729200 | 28000 | 27950 | 28000 | 27950 | 195 |
| 250 | 20230807 | 144600 | 2085270550 | 27950 | 27950 | 27950 | 27900 | 47 |
| 251 | 20230807 | 144500 | 2083956950 | 27950 | 28000 | 28000 | 27900 | 387 |
| 252 | 20230807 | 144400 | 2073142700 | 27950 | 28000 | 28050 | 27950 | 116 |
| 253 | 20230807 | 144300 | 2069894550 | 28000 | 28000 | 28050 | 27950 | 125 |
| 254 | 20230807 | 144200 | 2066395700 | 27950 | 28000 | 28050 | 27950 | 287 |
| 255 | 20230807 | 144100 | 2058358500 | 28050 | 28000 | 28050 | 27950 | 72 |
| 256 | 20230807 | 144000 | 2056342200 | 28000 | 28000 | 28000 | 28000 | 79 |
| 257 | 20230807 | 143900 | 2054130200 | 28000 | 28000 | 28000 | 27950 | 363 |
| 258 | 20230807 | 143800 | 2043966250 | 28000 | 28000 | 28000 | 27950 | 77 |
| 259 | 20230807 | 143700 | 2041810300 | 28000 | 27950 | 28000 | 27950 | 91 |
| 260 | 20230807 | 143600 | 2039265500 | 27950 | 27900 | 27950 | 27900 | 109 |
| 261 | 20230807 | 143500 | 2036221950 | 27950 | 27950 | 27950 | 27900 | 357 |
| 262 | 20230807 | 143400 | 2026243850 | 27950 | 27950 | 27950 | 27950 | 113 |
| 263 | 20230807 | 143300 | 2023085500 | 27950 | 27950 | 28000 | 27900 | 109 |
| 264 | 20230807 | 143200 | 2020038750 | 28000 | 28050 | 28050 | 28000 | 316 |
| 265 | 20230807 | 143100 | 2011177050 | 28050 | 28050 | 28050 | 28050 | 53 |
| 266 | 20230807 | 143000 | 2009690400 | 28000 | 28000 | 28050 | 28000 | 159 |
| 267 | 20230807 | 142900 | 2005235800 | 28050 | 28050 | 28050 | 28050 | 85 |
| 268 | 20230807 | 142800 | 2002851550 | 28050 | 28000 | 28050 | 28000 | 318 |
| 269 | 20230807 | 142700 | 1993945650 | 27950 | 28000 | 28000 | 27950 | 152 |
| 270 | 20230807 | 142600 | 1989693150 | 28000 | 28000 | 28000 | 27950 | 82 |
| 271 | 20230807 | 142500 | 1987397650 | 27950 | 27950 | 28000 | 27950 | 434 |
| 272 | 20230807 | 142400 | 1975265100 | 27950 | 27900 | 27950 | 27900 | 145 |
| 273 | 20230807 | 142300 | 1971215750 | 27950 | 27950 | 27950 | 27900 | 88 |
| 274 | 20230807 | 142200 | 1968756700 | 27950 | 27950 | 27950 | 27900 | 49 |
| 275 | 20230807 | 142100 | 1967388150 | 27900 | 27850 | 27900 | 27850 | 362 |
| 276 | 20230807 | 142000 | 1957291900 | 27900 | 27900 | 27900 | 27900 | 32 |
| 277 | 20230807 | 141900 | 1956399100 | 27900 | 27900 | 27900 | 27900 | 25 |
| 278 | 20230807 | 141800 | 1955701600 | 27950 | 27900 | 27950 | 27900 | 358 |
| 279 | 20230807 | 141700 | 1945702200 | 27950 | 27900 | 27950 | 27900 | 68 |
| 280 | 20230807 | 141600 | 1943803800 | 27950 | 28000 | 28000 | 27950 | 13 |
| 281 | 20230807 | 141500 | 1943440300 | 27950 | 27950 | 28000 | 27950 | 169 |
| 282 | 20230807 | 141400 | 1938715750 | 28000 | 27950 | 28000 | 27950 | 209 |
| 283 | 20230807 | 141300 | 1932864500 | 28000 | 27950 | 28000 | 27950 | 50 |
| 284 | 20230807 | 141200 | 1931466350 | 28000 | 27950 | 28000 | 27950 | 89 |
| 285 | 20230807 | 141100 | 1928978000 | 28000 | 27950 | 28000 | 27900 | 219 |
| 286 | 20230807 | 141000 | 1922858550 | 28000 | 28000 | 28000 | 28000 | 108 |
| 287 | 20230807 | 140900 | 1919834550 | 28000 | 28000 | 28000 | 27950 | 38 |
| 288 | 20230807 | 140800 | 1918771150 | 28000 | 28000 | 28000 | 27950 | 408 |
| 289 | 20230807 | 140700 | 1907347200 | 27950 | 27950 | 28000 | 27950 | 29 |
| 290 | 20230807 | 140600 | 1906535850 | 27950 | 28000 | 28000 | 27950 | 24 |
| 291 | 20230807 | 140500 | 1905864000 | 28000 | 27950 | 28000 | 27950 | 32 |
| 292 | 20230807 | 140400 | 1904968600 | 28000 | 27950 | 28000 | 27950 | 224 |
| 293 | 20230807 | 140300 | 1898706600 | 27950 | 27950 | 27950 | 27900 | 330 |
| 294 | 20230807 | 140200 | 1889493100 | 27950 | 27950 | 28000 | 27950 | 321 |
| 295 | 20230807 | 140100 | 1880520500 | 27950 | 27900 | 27950 | 27900 | 50 |
| 296 | 20230807 | 140000 | 1879124650 | 27900 | 27950 | 27950 | 27900 | 136 |
| 297 | 20230807 | 135900 | 1875329000 | 27950 | 27900 | 27950 | 27900 | 135 |
| 298 | 20230807 | 135800 | 1871562300 | 27850 | 27900 | 27900 | 27850 | 39 |
| 299 | 20230807 | 135700 | 1870474800 | 27850 | 27850 | 27900 | 27850 | 351 |
| 300 | 20230807 | 135600 | 1860684900 | 27850 | 27900 | 27900 | 27850 | 26 |
| 301 | 20230807 | 135500 | 1859960100 | 27900 | 27900 | 27900 | 27850 | 28 |
| 302 | 20230807 | 135400 | 1859179200 | 27900 | 27850 | 27900 | 27850 | 140 |
| 303 | 20230807 | 135300 | 1855279150 | 27850 | 27850 | 27900 | 27850 | 36 |
| 304 | 20230807 | 135200 | 1854276400 | 27900 | 27950 | 27950 | 27850 | 1178 |
| 305 | 20230807 | 135100 | 1821457500 | 27950 | 27950 | 27950 | 27900 | 55 |
| 306 | 20230807 | 135000 | 1819920800 | 27950 | 27950 | 27950 | 27900 | 228 |
| 307 | 20230807 | 134900 | 1813549300 | 27950 | 27900 | 27950 | 27900 | 43 |
| 308 | 20230807 | 134800 | 1812348150 | 27950 | 27950 | 27950 | 27900 | 74 |
| 309 | 20230807 | 134700 | 1810282800 | 28000 | 27950 | 28000 | 27900 | 328 |
| 310 | 20230807 | 134600 | 1801114650 | 27950 | 27900 | 27950 | 27900 | 35 |
| 311 | 20230807 | 134500 | 1800137400 | 27950 | 27950 | 27950 | 27900 | 85 |
| 312 | 20230807 | 134400 | 1797764700 | 27900 | 27950 | 28000 | 27900 | 121 |
| 313 | 20230807 | 134300 | 1794382350 | 27950 | 27950 | 27950 | 27900 | 238 |
| 314 | 20230807 | 134200 | 1787730450 | 27950 | 27900 | 27950 | 27900 | 72 |
| 315 | 20230807 | 134100 | 1785720950 | 27950 | 27950 | 27950 | 27950 | 21 |
| 316 | 20230807 | 134000 | 1785134000 | 27950 | 27900 | 27950 | 27900 | 206 |
| 317 | 20230807 | 133900 | 1779385800 | 27900 | 27900 | 27900 | 27900 | 19 |
| 318 | 20230807 | 133800 | 1778855700 | 27950 | 27950 | 27950 | 27900 | 61 |
| 319 | 20230807 | 133700 | 1777151350 | 27950 | 27950 | 27950 | 27900 | 52 |
| 320 | 20230807 | 133600 | 1775699150 | 27900 | 27950 | 27950 | 27900 | 538 |
| 321 | 20230807 | 133500 | 1760687600 | 27950 | 27950 | 27950 | 27950 | 34 |
| 322 | 20230807 | 133400 | 1759737300 | 27950 | 27950 | 28000 | 27950 | 139 |
| 323 | 20230807 | 133300 | 1755851600 | 27950 | 27900 | 28000 | 27900 | 285 |
| 324 | 20230807 | 133200 | 1747887850 | 27950 | 27950 | 27950 | 27950 | 19 |
| 325 | 20230807 | 133100 | 1747356800 | 27900 | 27950 | 27950 | 27900 | 22 |
| 326 | 20230807 | 133000 | 1746742450 | 27950 | 27950 | 27950 | 27900 | 325 |
| 327 | 20230807 | 132900 | 1737661200 | 27950 | 27900 | 27950 | 27850 | 284 |
| 328 | 20230807 | 132800 | 1729737050 | 27900 | 27900 | 27900 | 27850 | 64 |
| 329 | 20230807 | 132700 | 1727953350 | 27900 | 27900 | 27900 | 27850 | 35 |
| 330 | 20230807 | 132600 | 1726977500 | 27850 | 27900 | 27950 | 27850 | 436 |
| 331 | 20230807 | 132500 | 1714804200 | 27850 | 27850 | 27900 | 27850 | 42 |
| 332 | 20230807 | 132400 | 1713633750 | 27900 | 27900 | 27900 | 27850 | 62 |
| 333 | 20230807 | 132300 | 1711905750 | 27900 | 27900 | 27950 | 27850 | 352 |
| 334 | 20230807 | 132200 | 1702086650 | 27900 | 27900 | 27900 | 27850 | 179 |
| 335 | 20230807 | 132100 | 1697092700 | 27900 | 27900 | 27900 | 27850 | 37 |
| 336 | 20230807 | 132000 | 1696061400 | 27900 | 27950 | 27950 | 27900 | 23 |
| 337 | 20230807 | 131900 | 1695419100 | 27950 | 27900 | 27950 | 27850 | 226 |
| 338 | 20230807 | 131800 | 1689114350 | 27900 | 27950 | 27950 | 27900 | 41 |
| 339 | 20230807 | 131700 | 1687969650 | 27950 | 27900 | 27950 | 27900 | 64 |
| 340 | 20230807 | 131600 | 1686183450 | 27950 | 27950 | 28000 | 27900 | 383 |
| 341 | 20230807 | 131500 | 1675479400 | 27900 | 27850 | 27900 | 27850 | 22 |
| 342 | 20230807 | 131400 | 1674866200 | 27900 | 27900 | 27900 | 27900 | 50 |
| 343 | 20230807 | 131300 | 1673471200 | 27900 | 27900 | 27900 | 27900 | 20 |
| 344 | 20230807 | 131200 | 1672913200 | 27950 | 27900 | 27950 | 27850 | 221 |
| 345 | 20230807 | 131100 | 1666746850 | 27900 | 27950 | 27950 | 27850 | 44 |
| 346 | 20230807 | 131000 | 1665519400 | 27950 | 27900 | 27950 | 27850 | 71 |
| 347 | 20230807 | 130900 | 1663538350 | 27900 | 27800 | 27900 | 27800 | 452 |
| 348 | 20230807 | 130800 | 1650940700 | 27800 | 27850 | 27850 | 27800 | 82 |
| 349 | 20230807 | 130700 | 1648657350 | 27850 | 27850 | 27850 | 27850 | 16 |
| 350 | 20230807 | 130600 | 1648211750 | 27800 | 27800 | 27850 | 27800 | 107 |
| 351 | 20230807 | 130500 | 1645236500 | 27800 | 27800 | 27800 | 27750 | 89 |
| 352 | 20230807 | 130400 | 1642762800 | 27800 | 27900 | 27900 | 27800 | 24 |
| 353 | 20230807 | 130300 | 1642094300 | 27900 | 27900 | 27900 | 27800 | 2354 |
| 354 | 20230807 | 130200 | 1576530450 | 27900 | 27850 | 27950 | 27850 | 290 |
| 355 | 20230807 | 130100 | 1568439250 | 27850 | 27850 | 27900 | 27850 | 107 |
| 356 | 20230807 | 130000 | 1565459000 | 27850 | 27850 | 27900 | 27850 | 40 |
| 357 | 20230807 | 125900 | 1564344500 | 27850 | 27900 | 27900 | 27850 | 212 |
| 358 | 20230807 | 125800 | 1558432000 | 27950 | 27850 | 27950 | 27850 | 318 |
| 359 | 20230807 | 125700 | 1549560650 | 27900 | 27900 | 27900 | 27850 | 15 |
| 360 | 20230807 | 125600 | 1549142400 | 27900 | 27900 | 27900 | 27850 | 229 |
| 361 | 20230807 | 125500 | 1542754750 | 27900 | 27950 | 27950 | 27850 | 412 |
| 362 | 20230807 | 125400 | 1531277650 | 27950 | 27900 | 27950 | 27900 | 36 |
| 363 | 20230807 | 125300 | 1530272350 | 27900 | 27950 | 27950 | 27900 | 99 |
| 364 | 20230807 | 125200 | 1527510100 | 27950 | 27950 | 27950 | 27950 | 306 |
| 365 | 20230807 | 125100 | 1518957400 | 28000 | 28000 | 28000 | 28000 | 11 |
| 366 | 20230807 | 125000 | 1518649400 | 27950 | 27950 | 28000 | 27950 | 170 |
| 367 | 20230807 | 124900 | 1513897650 | 28000 | 28000 | 28000 | 28000 | 16 |
| 368 | 20230807 | 124800 | 1513449650 | 28000 | 28000 | 28000 | 27900 | 311 |
| 369 | 20230807 | 124700 | 1504757500 | 28000 | 28000 | 28000 | 28000 | 0 |
| 370 | 20230807 | 124600 | 1504757500 | 28000 | 27950 | 28000 | 27950 | 31 |
| 371 | 20230807 | 124500 | 1503890200 | 28000 | 28000 | 28000 | 28000 | 0 |
| 372 | 20230807 | 124400 | 1503890200 | 28000 | 28000 | 28000 | 27900 | 79 |
| 373 | 20230807 | 124300 | 1501679650 | 28000 | 27950 | 28000 | 27950 | 63 |
| 374 | 20230807 | 124200 | 1499917600 | 27950 | 27950 | 27950 | 27950 | 3 |
| 375 | 20230807 | 124100 | 1499833750 | 27950 | 27950 | 27950 | 27950 | 210 |
| 376 | 20230807 | 124000 | 1493964250 | 27900 | 27950 | 28000 | 27900 | 46 |
| 377 | 20230807 | 123900 | 1492678600 | 28000 | 27950 | 28000 | 27950 | 358 |
| 378 | 20230807 | 123800 | 1482671800 | 27950 | 27950 | 27950 | 27950 | 24 |
| 379 | 20230807 | 123700 | 1482001000 | 27900 | 27900 | 27950 | 27900 | 133 |
| 380 | 20230807 | 123600 | 1478290150 | 27950 | 27950 | 27950 | 27950 | 5 |
| 381 | 20230807 | 123500 | 1478150400 | 27900 | 27950 | 28000 | 27900 | 240 |
| 382 | 20230807 | 123400 | 1471443900 | 27950 | 27950 | 27950 | 27950 | 4 |
| 383 | 20230807 | 123300 | 1471332100 | 27950 | 27950 | 27950 | 27900 | 56 |
| 384 | 20230807 | 123200 | 1469767500 | 27950 | 27950 | 27950 | 27900 | 17 |
| 385 | 20230807 | 123100 | 1469292400 | 27900 | 27950 | 27950 | 27900 | 453 |
| 386 | 20230807 | 123000 | 1456635400 | 27950 | 27950 | 27950 | 27950 | 3 |
| 387 | 20230807 | 122900 | 1456551550 | 27950 | 27950 | 27950 | 27900 | 29 |
| 388 | 20230807 | 122800 | 1455741550 | 27900 | 27950 | 27950 | 27900 | 33 |
| 389 | 20230807 | 122700 | 1454820700 | 27900 | 27900 | 27900 | 27900 | 11 |
| 390 | 20230807 | 122600 | 1454513800 | 27900 | 27950 | 27950 | 27900 | 22 |
| 391 | 20230807 | 122500 | 1453899950 | 27900 | 27950 | 27950 | 27900 | 219 |
| 392 | 20230807 | 122400 | 1447789500 | 27950 | 27950 | 27950 | 27950 | 219 |
| 393 | 20230807 | 122300 | 1441668450 | 27900 | 28000 | 28000 | 27900 | 41 |
| 394 | 20230807 | 122200 | 1440523750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 395 | 20230807 | 122100 | 1440523750 | 28000 | 27900 | 28000 | 27900 | 232 |
| 396 | 20230807 | 122000 | 1434039350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 397 | 20230807 | 121900 | 1434039350 | 27950 | 27950 | 27950 | 27950 | 12 |
| 398 | 20230807 | 121800 | 1433703950 | 28000 | 28000 | 28000 | 28000 | 12 |
| 399 | 20230807 | 121700 | 1433367950 | 27950 | 27950 | 27950 | 27950 | 288 |
| 400 | 20230807 | 121600 | 1425318350 | 28000 | 28000 | 28000 | 28000 | 3 |
| 401 | 20230807 | 121500 | 1425234350 | 28000 | 28000 | 28000 | 27950 | 149 |
| 402 | 20230807 | 121400 | 1421069250 | 28000 | 27950 | 28000 | 27950 | 126 |
| 403 | 20230807 | 121300 | 1417547200 | 27950 | 27950 | 28000 | 27950 | 22 |
| 404 | 20230807 | 121200 | 1416931900 | 28000 | 27950 | 28000 | 27900 | 173 |
| 405 | 20230807 | 121100 | 1412096650 | 27950 | 27950 | 27950 | 27950 | 252 |
| 406 | 20230807 | 121000 | 1405053250 | 27900 | 27950 | 27950 | 27900 | 31 |
| 407 | 20230807 | 120900 | 1404187400 | 27950 | 28000 | 28000 | 27950 | 16 |
| 408 | 20230807 | 120800 | 1403740100 | 27950 | 28000 | 28050 | 27950 | 320 |
| 409 | 20230807 | 120700 | 1394780600 | 28050 | 28050 | 28050 | 28050 | 191 |
| 410 | 20230807 | 120600 | 1389423050 | 28000 | 28050 | 28050 | 28000 | 13 |
| 411 | 20230807 | 120500 | 1389059000 | 28050 | 28050 | 28050 | 28050 | 5 |
| 412 | 20230807 | 120400 | 1388918750 | 28050 | 28100 | 28100 | 28050 | 377 |
| 413 | 20230807 | 120300 | 1378325900 | 28100 | 28100 | 28100 | 28100 | 1 |
| 414 | 20230807 | 120200 | 1378297800 | 28050 | 28100 | 28100 | 28050 | 76 |
| 415 | 20230807 | 120100 | 1376165450 | 28100 | 28100 | 28100 | 28100 | 8 |
| 416 | 20230807 | 120000 | 1375940650 | 28050 | 28050 | 28050 | 28000 | 431 |
| 417 | 20230807 | 115900 | 1363858900 | 28050 | 28050 | 28100 | 28050 | 393 |
| 418 | 20230807 | 115800 | 1352834650 | 28050 | 28050 | 28100 | 28050 | 71 |
| 419 | 20230807 | 115700 | 1350842900 | 28050 | 28050 | 28150 | 28000 | 302 |
| 420 | 20230807 | 115600 | 1342363000 | 28100 | 28050 | 28100 | 28000 | 1069 |
| 421 | 20230807 | 115500 | 1312377500 | 28050 | 28050 | 28100 | 28050 | 112 |
| 422 | 20230807 | 115400 | 1309230700 | 28100 | 28100 | 28100 | 28050 | 18 |
| 423 | 20230807 | 115300 | 1308725150 | 28100 | 28150 | 28150 | 28050 | 528 |
| 424 | 20230807 | 115200 | 1293888400 | 28100 | 28100 | 28150 | 28100 | 299 |
| 425 | 20230807 | 115100 | 1285472550 | 28150 | 28150 | 28150 | 28100 | 19 |
| 426 | 20230807 | 115000 | 1284938050 | 28100 | 28100 | 28150 | 28050 | 429 |
| 427 | 20230807 | 114900 | 1272883450 | 28150 | 28100 | 28150 | 28100 | 145 |
| 428 | 20230807 | 114800 | 1268808850 | 28150 | 28150 | 28200 | 28150 | 171 |
| 429 | 20230807 | 114700 | 1263994600 | 28150 | 28200 | 28250 | 28150 | 1815 |
| 430 | 20230807 | 114600 | 1212769300 | 28200 | 28150 | 28200 | 28150 | 343 |
| 431 | 20230807 | 114500 | 1203111550 | 28100 | 28100 | 28150 | 28100 | 16 |
| 432 | 20230807 | 114400 | 1202661500 | 28150 | 28150 | 28200 | 28100 | 1892 |
| 433 | 20230807 | 114300 | 1149335700 | 28100 | 28100 | 28150 | 28100 | 219 |
| 434 | 20230807 | 114200 | 1143171800 | 28100 | 28100 | 28150 | 28050 | 771 |
| 435 | 20230807 | 114100 | 1121504950 | 28100 | 28050 | 28100 | 28050 | 261 |
| 436 | 20230807 | 114000 | 1114173700 | 28100 | 28050 | 28100 | 28050 | 600 |
| 437 | 20230807 | 113900 | 1097343550 | 28050 | 28000 | 28050 | 28000 | 183 |
| 438 | 20230807 | 113800 | 1092218450 | 27950 | 27950 | 28000 | 27950 | 20 |
| 439 | 20230807 | 113700 | 1091659350 | 27950 | 28000 | 28000 | 27950 | 30 |
| 440 | 20230807 | 113600 | 1090820300 | 27950 | 28000 | 28000 | 27950 | 211 |
| 441 | 20230807 | 113500 | 1084912700 | 27950 | 27950 | 28000 | 27950 | 72 |
| 442 | 20230807 | 113400 | 1082900100 | 27950 | 28000 | 28000 | 27950 | 246 |
| 443 | 20230807 | 113300 | 1076016050 | 28000 | 28000 | 28050 | 28000 | 130 |
| 444 | 20230807 | 113200 | 1072376000 | 28000 | 28050 | 28050 | 28000 | 16 |
| 445 | 20230807 | 113100 | 1071927600 | 28000 | 28000 | 28050 | 28000 | 27 |
| 446 | 20230807 | 113000 | 1071171200 | 28000 | 27950 | 28000 | 27950 | 60 |
| 447 | 20230807 | 112900 | 1069492300 | 27950 | 28000 | 28000 | 27950 | 457 |
| 448 | 20230807 | 112800 | 1056698050 | 28000 | 27950 | 28000 | 27950 | 17 |
| 449 | 20230807 | 112700 | 1056222400 | 27950 | 28100 | 28100 | 27950 | 432 |
| 450 | 20230807 | 112600 | 1044122550 | 28050 | 28050 | 28100 | 28050 | 281 |
| 451 | 20230807 | 112500 | 1036227300 | 28050 | 28100 | 28100 | 28050 | 106 |
| 452 | 20230807 | 112400 | 1033253600 | 28100 | 28100 | 28100 | 28100 | 42 |
| 453 | 20230807 | 112300 | 1032073400 | 28100 | 28100 | 28100 | 28050 | 350 |
| 454 | 20230807 | 112200 | 1022243000 | 28050 | 28100 | 28100 | 28050 | 6 |
| 455 | 20230807 | 112100 | 1022074600 | 28100 | 28100 | 28100 | 28050 | 318 |
| 456 | 20230807 | 112000 | 1013139400 | 28100 | 28100 | 28100 | 28050 | 93 |
| 457 | 20230807 | 111900 | 1010526350 | 28100 | 28050 | 28100 | 28050 | 17 |
| 458 | 20230807 | 111800 | 1010049300 | 28050 | 28050 | 28050 | 28050 | 421 |
| 459 | 20230807 | 111700 | 998240250 | 28050 | 28050 | 28050 | 28000 | 42 |
| 460 | 20230807 | 111600 | 997062300 | 28000 | 28000 | 28050 | 28000 | 516 |
| 461 | 20230807 | 111500 | 982614150 | 27950 | 28000 | 28000 | 27950 | 437 |
| 462 | 20230807 | 111400 | 970399500 | 27950 | 28000 | 28000 | 27950 | 122 |
| 463 | 20230807 | 111300 | 966984100 | 28000 | 27950 | 28000 | 27950 | 34 |
| 464 | 20230807 | 111200 | 966033250 | 28000 | 28000 | 28000 | 27950 | 344 |
| 465 | 20230807 | 111100 | 956401950 | 28000 | 27950 | 28000 | 27950 | 86 |
| 466 | 20230807 | 111000 | 953994550 | 28000 | 28000 | 28000 | 27950 | 18 |
| 467 | 20230807 | 110900 | 953491150 | 28050 | 27950 | 28050 | 27950 | 183 |
| 468 | 20230807 | 110800 | 948366650 | 27900 | 27900 | 27900 | 27850 | 1344 |
| 469 | 20230807 | 110700 | 910869600 | 27900 | 27900 | 27900 | 27900 | 61 |
| 470 | 20230807 | 110600 | 909167700 | 27850 | 27900 | 27900 | 27850 | 323 |
| 471 | 20230807 | 110500 | 900156900 | 27950 | 27950 | 27950 | 27950 | 233 |
| 472 | 20230807 | 110400 | 893644550 | 27850 | 28050 | 28050 | 27800 | 1548 |
| 473 | 20230807 | 110300 | 850492200 | 28000 | 28000 | 28000 | 28000 | 50 |
| 474 | 20230807 | 110200 | 849092200 | 28000 | 28000 | 28050 | 28000 | 1025 |
| 475 | 20230807 | 110100 | 820390450 | 28000 | 27950 | 28000 | 27950 | 48 |
| 476 | 20230807 | 110000 | 819046750 | 27950 | 27900 | 27950 | 27900 | 343 |
| 477 | 20230807 | 105900 | 809460500 | 27950 | 27900 | 27950 | 27900 | 173 |
| 478 | 20230807 | 105800 | 804625450 | 27900 | 27900 | 27900 | 27850 | 391 |
| 479 | 20230807 | 105700 | 793717600 | 27900 | 27900 | 27900 | 27900 | 20 |
| 480 | 20230807 | 105600 | 793159600 | 27900 | 27850 | 27900 | 27850 | 15 |
| 481 | 20230807 | 105500 | 792741750 | 27900 | 27850 | 27900 | 27850 | 380 |
| 482 | 20230807 | 105400 | 782140300 | 27850 | 27850 | 27850 | 27850 | 13 |
| 483 | 20230807 | 105300 | 781778250 | 27850 | 27850 | 27850 | 27850 | 526 |
| 484 | 20230807 | 105200 | 767129150 | 27850 | 27800 | 27850 | 27800 | 223 |
| 485 | 20230807 | 105100 | 760922050 | 27850 | 27800 | 27850 | 27800 | 140 |
| 486 | 20230807 | 105000 | 757027150 | 27750 | 27750 | 27800 | 27700 | 332 |
| 487 | 20230807 | 104900 | 747806850 | 27750 | 27700 | 27800 | 27650 | 949 |
| 488 | 20230807 | 104800 | 721495450 | 27700 | 27650 | 27700 | 27650 | 289 |
| 489 | 20230807 | 104700 | 713491700 | 27650 | 27650 | 27650 | 27650 | 14 |
| 490 | 20230807 | 104600 | 713104600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 491 | 20230807 | 104500 | 713104600 | 27650 | 27650 | 27700 | 27650 | 375 |
| 492 | 20230807 | 104400 | 702733300 | 27650 | 27600 | 27650 | 27600 | 90 |
| 493 | 20230807 | 104300 | 700244850 | 27600 | 27600 | 27600 | 27600 | 225 |
| 494 | 20230807 | 104200 | 694034850 | 27600 | 27600 | 27600 | 27600 | 339 |
| 495 | 20230807 | 104100 | 684678450 | 27600 | 27600 | 27600 | 27600 | 94 |
| 496 | 20230807 | 104000 | 682084050 | 27650 | 27650 | 27650 | 27650 | 51 |
| 497 | 20230807 | 103900 | 680673900 | 27600 | 27650 | 27650 | 27600 | 354 |
| 498 | 20230807 | 103800 | 670901000 | 27650 | 27450 | 27700 | 27450 | 306 |
| 499 | 20230807 | 103700 | 662448750 | 27450 | 27700 | 27700 | 27150 | 2123 |
| 500 | 20230807 | 103600 | 604171750 | 27650 | 27650 | 27650 | 27650 | 10 |
| 501 | 20230807 | 103500 | 603895250 | 27650 | 27650 | 27650 | 27650 | 272 |
| 502 | 20230807 | 103400 | 596374450 | 27650 | 27650 | 27650 | 27650 | 71 |
| 503 | 20230807 | 103300 | 594411300 | 27650 | 27650 | 27650 | 27650 | 451 |
| 504 | 20230807 | 103200 | 581941150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 505 | 20230807 | 103100 | 581941150 | 27700 | 27700 | 27700 | 27700 | 722 |
| 506 | 20230807 | 103000 | 561941750 | 27700 | 27700 | 27700 | 27700 | 70 |
| 507 | 20230807 | 102900 | 560002750 | 27700 | 27700 | 27700 | 27700 | 1 |
| 508 | 20230807 | 102800 | 559975050 | 27700 | 27700 | 27750 | 27700 | 338 |
| 509 | 20230807 | 102700 | 550609900 | 27700 | 27700 | 27700 | 27700 | 58 |
| 510 | 20230807 | 102600 | 549003300 | 27700 | 27700 | 27700 | 27700 | 115 |
| 511 | 20230807 | 102500 | 545817800 | 27700 | 27650 | 27700 | 27650 | 98 |
| 512 | 20230807 | 102400 | 543105550 | 27650 | 27600 | 27650 | 27600 | 188 |
| 513 | 20230807 | 102300 | 537907450 | 27650 | 27600 | 27650 | 27600 | 42 |
| 514 | 20230807 | 102200 | 536746750 | 27650 | 27600 | 27650 | 27600 | 57 |
| 515 | 20230807 | 102100 | 535170950 | 27600 | 27600 | 27600 | 27600 | 104 |
| 516 | 20230807 | 102000 | 532300550 | 27550 | 27600 | 27600 | 27550 | 128 |
| 517 | 20230807 | 101900 | 528768350 | 27550 | 27600 | 27600 | 27550 | 84 |
| 518 | 20230807 | 101800 | 526451800 | 27600 | 27650 | 27650 | 27600 | 200 |
| 519 | 20230807 | 101700 | 520927400 | 27600 | 27550 | 27600 | 27550 | 130 |
| 520 | 20230807 | 101600 | 517341600 | 27600 | 27600 | 27600 | 27600 | 20 |
| 521 | 20230807 | 101500 | 516789600 | 27600 | 27550 | 27600 | 27500 | 6 |
| 522 | 20230807 | 101400 | 516624300 | 27550 | 27550 | 27550 | 27550 | 672 |
| 523 | 20230807 | 101300 | 498110700 | 27550 | 27550 | 27550 | 27550 | 236 |
| 524 | 20230807 | 101200 | 491608900 | 27500 | 27450 | 27500 | 27450 | 179 |
| 525 | 20230807 | 101100 | 486687400 | 27450 | 27450 | 27450 | 27450 | 278 |
| 526 | 20230807 | 101000 | 479056300 | 27450 | 27500 | 27500 | 27450 | 308 |
| 527 | 20230807 | 100900 | 470590450 | 27500 | 27500 | 27500 | 27500 | 0 |
| 528 | 20230807 | 100800 | 470590450 | 27500 | 27500 | 27500 | 27500 | 12 |
| 529 | 20230807 | 100700 | 470260450 | 27500 | 27500 | 27500 | 27500 | 583 |
| 530 | 20230807 | 100600 | 454227950 | 27500 | 27500 | 27500 | 27500 | 49 |
| 531 | 20230807 | 100500 | 452880450 | 27550 | 27550 | 27550 | 27550 | 220 |
| 532 | 20230807 | 100400 | 446819450 | 27550 | 27550 | 27600 | 27550 | 180 |
| 533 | 20230807 | 100300 | 441859450 | 27500 | 27500 | 27500 | 27500 | 110 |
| 534 | 20230807 | 100200 | 438834450 | 27500 | 27500 | 27500 | 27500 | 54 |
| 535 | 20230807 | 100100 | 437349450 | 27550 | 27550 | 27550 | 27550 | 10 |
| 536 | 20230807 | 100000 | 437073950 | 27550 | 27500 | 27550 | 27500 | 252 |
| 537 | 20230807 | 095900 | 430131950 | 27500 | 27500 | 27500 | 27500 | 360 |
| 538 | 20230807 | 095800 | 420231950 | 27500 | 27500 | 27500 | 27500 | 195 |
| 539 | 20230807 | 095700 | 414869450 | 27500 | 27450 | 27500 | 27450 | 77 |
| 540 | 20230807 | 095600 | 412753300 | 27450 | 27450 | 27450 | 27450 | 0 |
| 541 | 20230807 | 095500 | 412753300 | 27450 | 27450 | 27450 | 27450 | 375 |
| 542 | 20230807 | 095400 | 402459550 | 27450 | 27400 | 27500 | 27400 | 166 |
| 543 | 20230807 | 095300 | 397900850 | 27350 | 27350 | 27350 | 27300 | 87 |
| 544 | 20230807 | 095200 | 395521900 | 27300 | 27350 | 27350 | 27300 | 107 |
| 545 | 20230807 | 095100 | 392596200 | 27350 | 27350 | 27350 | 27350 | 204 |
| 546 | 20230807 | 095000 | 387016800 | 27350 | 27300 | 27350 | 27300 | 2 |
| 547 | 20230807 | 094900 | 386962150 | 27300 | 27250 | 27300 | 27250 | 74 |
| 548 | 20230807 | 094800 | 384942550 | 27250 | 27250 | 27250 | 27250 | 129 |
| 549 | 20230807 | 094700 | 381427300 | 27250 | 27200 | 27250 | 27200 | 32 |
| 550 | 20230807 | 094600 | 380555900 | 27250 | 27250 | 27250 | 27250 | 233 |
| 551 | 20230807 | 094500 | 374206650 | 27200 | 27200 | 27200 | 27200 | 11 |
| 552 | 20230807 | 094400 | 373907450 | 27200 | 27200 | 27200 | 27200 | 3 |
| 553 | 20230807 | 094300 | 373825850 | 27200 | 27200 | 27250 | 27200 | 256 |
| 554 | 20230807 | 094200 | 366851050 | 27200 | 27200 | 27200 | 27200 | 72 |
| 555 | 20230807 | 094100 | 364892650 | 27200 | 27200 | 27250 | 27200 | 17 |
| 556 | 20230807 | 094000 | 364430150 | 27200 | 27200 | 27200 | 27200 | 121 |
| 557 | 20230807 | 093900 | 361138950 | 27150 | 27150 | 27150 | 27150 | 946 |
| 558 | 20230807 | 093800 | 335455050 | 27150 | 27150 | 27150 | 27150 | 2 |
| 559 | 20230807 | 093700 | 335400750 | 27150 | 27150 | 27250 | 27150 | 32 |
| 560 | 20230807 | 093600 | 334531800 | 27150 | 27150 | 27200 | 27150 | 235 |
| 561 | 20230807 | 093500 | 328139950 | 27100 | 27100 | 27100 | 27100 | 6 |
| 562 | 20230807 | 093400 | 327977350 | 27100 | 27150 | 27250 | 27100 | 704 |
| 563 | 20230807 | 093300 | 308897500 | 27150 | 27100 | 27150 | 27100 | 410 |
| 564 | 20230807 | 093200 | 297777000 | 27100 | 27100 | 27150 | 27100 | 19 |
| 565 | 20230807 | 093100 | 297261350 | 27100 | 27100 | 27100 | 27100 | 20 |
| 566 | 20230807 | 093000 | 296719350 | 27100 | 27100 | 27100 | 27100 | 2 |
| 567 | 20230807 | 092900 | 296665150 | 27100 | 27100 | 27100 | 27100 | 15 |
| 568 | 20230807 | 092800 | 296258650 | 27100 | 27100 | 27100 | 27100 | 648 |
| 569 | 20230807 | 092700 | 278697850 | 27100 | 27100 | 27150 | 27100 | 34 |
| 570 | 20230807 | 092600 | 277774900 | 27100 | 27100 | 27150 | 27100 | 6 |
| 571 | 20230807 | 092500 | 277612250 | 27100 | 27100 | 27150 | 27100 | 302 |
| 572 | 20230807 | 092400 | 269423050 | 27100 | 27100 | 27100 | 27100 | 2 |
| 573 | 20230807 | 092300 | 269368850 | 27100 | 27150 | 27200 | 27100 | 495 |
| 574 | 20230807 | 092200 | 255928700 | 27150 | 27150 | 27250 | 27150 | 54 |
| 575 | 20230807 | 092100 | 254458600 | 27150 | 27150 | 27200 | 27150 | 34 |
| 576 | 20230807 | 092000 | 253535000 | 27150 | 27150 | 27150 | 27150 | 34 |
| 577 | 20230807 | 091900 | 252611900 | 27150 | 27150 | 27200 | 27150 | 15 |
| 578 | 20230807 | 091800 | 252204100 | 27150 | 27150 | 27250 | 27150 | 87 |
| 579 | 20230807 | 091700 | 249834050 | 27150 | 27200 | 27200 | 27150 | 239 |
| 580 | 20230807 | 091600 | 243333350 | 27150 | 27100 | 27150 | 27100 | 441 |
| 581 | 20230807 | 091500 | 231376350 | 27100 | 27100 | 27100 | 27100 | 2 |
| 582 | 20230807 | 091400 | 231322150 | 27100 | 27100 | 27100 | 27100 | 13 |
| 583 | 20230807 | 091300 | 230969850 | 27100 | 27100 | 27150 | 27100 | 195 |
| 584 | 20230807 | 091200 | 225685100 | 27100 | 27150 | 27200 | 27100 | 2400 |
| 585 | 20230807 | 091100 | 160515200 | 27150 | 27150 | 27200 | 27150 | 887 |
| 586 | 20230807 | 091000 | 136394000 | 27150 | 27200 | 27200 | 27150 | 260 |
| 587 | 20230807 | 090900 | 129329250 | 27200 | 27200 | 27200 | 27150 | 46 |
| 588 | 20230807 | 090800 | 128078100 | 27150 | 27250 | 27250 | 27150 | 99 |
| 589 | 20230807 | 090700 | 125385350 | 27250 | 27300 | 27300 | 27200 | 366 |
| 590 | 20230807 | 090600 | 115404950 | 27150 | 27150 | 27250 | 27150 | 298 |
| 591 | 20230807 | 090500 | 107298500 | 27150 | 27200 | 27200 | 27150 | 188 |
| 592 | 20230807 | 090400 | 102186500 | 27200 | 27300 | 27300 | 27200 | 481 |
| 593 | 20230807 | 090300 | 89060400 | 27300 | 27350 | 27350 | 27300 | 42 |
| 594 | 20230807 | 090200 | 87911800 | 27300 | 27450 | 27500 | 27300 | 1933 |
| 595 | 20230807 | 090100 | 35014350 | 27450 | 27450 | 27850 | 27450 | 1072 |
| 596 | 20230807 | 090000 | 5326350 | 27500 | 27450 | 27500 | 27450 | 194 |