32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230829 | 190600 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 714 |
| 3 | 20230829 | 190500 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 4 | 20230829 | 190400 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 5 | 20230829 | 190300 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 6 | 20230829 | 190200 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 7 | 20230829 | 190100 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 8 | 20230829 | 190000 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 9 | 20230829 | 185900 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 10 | 20230829 | 185800 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 11 | 20230829 | 185700 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 12 | 20230829 | 185600 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 13 | 20230829 | 185500 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 14 | 20230829 | 185400 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 15 | 20230829 | 185300 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 16 | 20230829 | 185200 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 17 | 20230829 | 185100 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 18 | 20230829 | 185000 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 19 | 20230829 | 184900 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 20 | 20230829 | 184800 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 21 | 20230829 | 184700 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 22 | 20230829 | 184600 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 23 | 20230829 | 184500 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 24 | 20230829 | 184400 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 25 | 20230829 | 184300 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 26 | 20230829 | 184200 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 27 | 20230829 | 184100 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 28 | 20230829 | 184000 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 29 | 20230829 | 183900 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 30 | 20230829 | 183800 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 31 | 20230829 | 183700 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 32 | 20230829 | 183600 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 714 |
| 33 | 20230829 | 183500 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 34 | 20230829 | 183400 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 35 | 20230829 | 183300 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 36 | 20230829 | 183200 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 37 | 20230829 | 183100 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 38 | 20230829 | 183000 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 39 | 20230829 | 182900 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 40 | 20230829 | 182800 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 41 | 20230829 | 182700 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 42 | 20230829 | 182600 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 43 | 20230829 | 182500 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 44 | 20230829 | 182400 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 45 | 20230829 | 182300 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 46 | 20230829 | 182200 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 47 | 20230829 | 182100 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 48 | 20230829 | 182000 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 49 | 20230829 | 181900 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 50 | 20230829 | 181800 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 51 | 20230829 | 181700 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 52 | 20230829 | 181600 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 53 | 20230829 | 181500 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 54 | 20230829 | 181400 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 55 | 20230829 | 181300 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 56 | 20230829 | 181200 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 57 | 20230829 | 181100 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 58 | 20230829 | 181000 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 59 | 20230829 | 180900 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 60 | 20230829 | 180800 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 61 | 20230829 | 180700 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 62 | 20230829 | 180600 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 714 |
| 63 | 20230829 | 180500 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 64 | 20230829 | 180400 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 65 | 20230829 | 180300 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 66 | 20230829 | 180200 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 67 | 20230829 | 180100 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 68 | 20230829 | 180000 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 69 | 20230829 | 175900 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 70 | 20230829 | 175800 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 71 | 20230829 | 175700 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 72 | 20230829 | 175600 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 73 | 20230829 | 175500 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 74 | 20230829 | 175400 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 75 | 20230829 | 175300 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 76 | 20230829 | 175200 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 77 | 20230829 | 175100 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 78 | 20230829 | 175000 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 79 | 20230829 | 174900 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 80 | 20230829 | 174800 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 81 | 20230829 | 174700 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 82 | 20230829 | 174600 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 83 | 20230829 | 174500 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 84 | 20230829 | 174400 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 85 | 20230829 | 174300 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 86 | 20230829 | 174200 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 87 | 20230829 | 174100 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 88 | 20230829 | 174000 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 89 | 20230829 | 173900 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 90 | 20230829 | 173800 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 91 | 20230829 | 173700 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 92 | 20230829 | 173600 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 714 |
| 93 | 20230829 | 173500 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 94 | 20230829 | 173400 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 95 | 20230829 | 173300 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 96 | 20230829 | 173200 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 97 | 20230829 | 173100 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 98 | 20230829 | 173000 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 99 | 20230829 | 172900 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 100 | 20230829 | 172800 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 101 | 20230829 | 172700 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 102 | 20230829 | 172600 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 103 | 20230829 | 172500 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 104 | 20230829 | 172400 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 105 | 20230829 | 172300 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 106 | 20230829 | 172200 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 107 | 20230829 | 172100 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 108 | 20230829 | 172000 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 109 | 20230829 | 171900 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 110 | 20230829 | 171800 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 111 | 20230829 | 171700 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 112 | 20230829 | 171600 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 113 | 20230829 | 171500 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 114 | 20230829 | 171400 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 115 | 20230829 | 171300 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 116 | 20230829 | 171200 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 117 | 20230829 | 171100 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 118 | 20230829 | 171000 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 119 | 20230829 | 170900 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 120 | 20230829 | 170800 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 121 | 20230829 | 170700 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 122 | 20230829 | 170600 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 714 |
| 123 | 20230829 | 170500 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 124 | 20230829 | 170400 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 125 | 20230829 | 170300 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 126 | 20230829 | 170200 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 127 | 20230829 | 170100 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 128 | 20230829 | 170000 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 129 | 20230829 | 165900 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 130 | 20230829 | 165800 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 131 | 20230829 | 165700 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 132 | 20230829 | 165600 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 133 | 20230829 | 165500 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 134 | 20230829 | 165400 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 135 | 20230829 | 165300 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 136 | 20230829 | 165200 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 137 | 20230829 | 165100 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 138 | 20230829 | 165000 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 139 | 20230829 | 164900 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 140 | 20230829 | 164800 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 141 | 20230829 | 164700 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 142 | 20230829 | 164600 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 143 | 20230829 | 164500 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 144 | 20230829 | 164400 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 145 | 20230829 | 164300 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 146 | 20230829 | 164200 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 147 | 20230829 | 164100 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 148 | 20230829 | 164000 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 149 | 20230829 | 163900 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 150 | 20230829 | 163800 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 151 | 20230829 | 163700 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 152 | 20230829 | 163600 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 714 |
| 153 | 20230829 | 163500 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 154 | 20230829 | 163400 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 155 | 20230829 | 163300 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 156 | 20230829 | 163200 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 157 | 20230829 | 163100 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 158 | 20230829 | 163000 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 159 | 20230829 | 162900 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 160 | 20230829 | 162800 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 161 | 20230829 | 162700 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 162 | 20230829 | 162600 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 163 | 20230829 | 162500 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 164 | 20230829 | 162400 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 165 | 20230829 | 162300 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 166 | 20230829 | 162200 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 167 | 20230829 | 162100 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 168 | 20230829 | 162000 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 169 | 20230829 | 161900 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 170 | 20230829 | 161800 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 171 | 20230829 | 161700 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 172 | 20230829 | 161600 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 173 | 20230829 | 161500 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 174 | 20230829 | 161400 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 175 | 20230829 | 161300 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 176 | 20230829 | 161200 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 177 | 20230829 | 161100 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 178 | 20230829 | 161000 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 179 | 20230829 | 160900 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 180 | 20230829 | 160800 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 181 | 20230829 | 160700 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 182 | 20230829 | 160600 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 714 |
| 183 | 20230829 | 160500 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 184 | 20230829 | 160400 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 185 | 20230829 | 160300 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 186 | 20230829 | 160200 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 187 | 20230829 | 160100 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 188 | 20230829 | 160000 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 189 | 20230829 | 155900 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 190 | 20230829 | 155800 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 191 | 20230829 | 155700 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 192 | 20230829 | 155600 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 193 | 20230829 | 155500 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 194 | 20230829 | 155400 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 195 | 20230829 | 155300 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 196 | 20230829 | 155200 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 197 | 20230829 | 155100 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 198 | 20230829 | 155000 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 199 | 20230829 | 154900 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 200 | 20230829 | 154800 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 201 | 20230829 | 154700 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 202 | 20230829 | 154600 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 203 | 20230829 | 154500 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 204 | 20230829 | 154400 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 205 | 20230829 | 154300 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 206 | 20230829 | 154200 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 207 | 20230829 | 154100 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 208 | 20230829 | 154000 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 209 | 20230829 | 153900 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 210 | 20230829 | 153800 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 211 | 20230829 | 153700 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 212 | 20230829 | 153600 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 714 |
| 213 | 20230829 | 153500 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 214 | 20230829 | 153400 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 215 | 20230829 | 153300 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 216 | 20230829 | 153200 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 217 | 20230829 | 153100 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 0 |
| 218 | 20230829 | 153000 | 2574563850 | 29800 | 29800 | 29800 | 29800 | 714 |
| 219 | 20230829 | 152900 | 2553286650 | 29800 | 29800 | 29800 | 29800 | 0 |
| 220 | 20230829 | 152800 | 2553286650 | 29800 | 29800 | 29800 | 29800 | 0 |
| 221 | 20230829 | 152700 | 2553286650 | 29800 | 29800 | 29800 | 29800 | 0 |
| 222 | 20230829 | 152600 | 2553286650 | 29800 | 29800 | 29800 | 29800 | 0 |
| 223 | 20230829 | 152500 | 2553286650 | 29800 | 29800 | 29800 | 29800 | 0 |
| 224 | 20230829 | 152400 | 2553286650 | 29800 | 29800 | 29800 | 29800 | 0 |
| 225 | 20230829 | 152300 | 2553286650 | 29800 | 29800 | 29800 | 29800 | 0 |
| 226 | 20230829 | 152200 | 2553286650 | 29800 | 29800 | 29800 | 29800 | 0 |
| 227 | 20230829 | 152100 | 2553286650 | 29800 | 29800 | 29800 | 29800 | 0 |
| 228 | 20230829 | 152000 | 2553286650 | 29800 | 29800 | 29800 | 29800 | 0 |
| 229 | 20230829 | 151900 | 2553286650 | 29800 | 29800 | 29850 | 29800 | 150 |
| 230 | 20230829 | 151800 | 2548815650 | 29900 | 29850 | 29900 | 29850 | 39 |
| 231 | 20230829 | 151700 | 2547650250 | 29850 | 29800 | 29900 | 29800 | 280 |
| 232 | 20230829 | 151600 | 2539283000 | 29800 | 29800 | 29850 | 29800 | 49 |
| 233 | 20230829 | 151500 | 2537820450 | 29850 | 29850 | 29900 | 29800 | 186 |
| 234 | 20230829 | 151400 | 2532267200 | 29800 | 29850 | 29850 | 29800 | 89 |
| 235 | 20230829 | 151300 | 2529610650 | 29900 | 29800 | 29900 | 29800 | 206 |
| 236 | 20230829 | 151200 | 2523464350 | 29900 | 29850 | 29900 | 29850 | 530 |
| 237 | 20230829 | 151100 | 2507636300 | 29850 | 29850 | 29900 | 29850 | 223 |
| 238 | 20230829 | 151000 | 2500977400 | 29800 | 29800 | 29900 | 29800 | 101 |
| 239 | 20230829 | 150900 | 2497960700 | 29800 | 29850 | 29900 | 29800 | 585 |
| 240 | 20230829 | 150800 | 2480500050 | 29850 | 29800 | 29850 | 29800 | 54 |
| 241 | 20230829 | 150700 | 2478888250 | 29850 | 29800 | 29850 | 29800 | 193 |
| 242 | 20230829 | 150600 | 2473127400 | 29800 | 29850 | 29850 | 29800 | 321 |
| 243 | 20230829 | 150500 | 2463545650 | 29800 | 29850 | 29850 | 29800 | 1042 |
| 244 | 20230829 | 150400 | 2432451500 | 29850 | 29800 | 29850 | 29800 | 306 |
| 245 | 20230829 | 150300 | 2423317550 | 29800 | 29850 | 29850 | 29800 | 86 |
| 246 | 20230829 | 150200 | 2420754700 | 29900 | 29800 | 29900 | 29800 | 329 |
| 247 | 20230829 | 150100 | 2410932100 | 29800 | 29850 | 29850 | 29800 | 63 |
| 248 | 20230829 | 150000 | 2409052200 | 29850 | 29800 | 29850 | 29800 | 259 |
| 249 | 20230829 | 145900 | 2401323650 | 29850 | 29850 | 29900 | 29800 | 359 |
| 250 | 20230829 | 145800 | 2390609250 | 29850 | 29800 | 29850 | 29800 | 150 |
| 251 | 20230829 | 145700 | 2386131800 | 29850 | 29850 | 29900 | 29800 | 419 |
| 252 | 20230829 | 145600 | 2373623200 | 29850 | 29850 | 29850 | 29800 | 77 |
| 253 | 20230829 | 145500 | 2371324900 | 29850 | 29800 | 29850 | 29800 | 241 |
| 254 | 20230829 | 145400 | 2364131200 | 29800 | 29850 | 29850 | 29800 | 176 |
| 255 | 20230829 | 145300 | 2358877650 | 29800 | 29800 | 29800 | 29800 | 159 |
| 256 | 20230829 | 145200 | 2354139450 | 29800 | 29800 | 29800 | 29750 | 657 |
| 257 | 20230829 | 145100 | 2334560950 | 29750 | 29750 | 29800 | 29750 | 91 |
| 258 | 20230829 | 145000 | 2331849600 | 29750 | 29750 | 29800 | 29750 | 151 |
| 259 | 20230829 | 144900 | 2327352950 | 29800 | 29800 | 29800 | 29750 | 190 |
| 260 | 20230829 | 144800 | 2321691500 | 29800 | 29800 | 29800 | 29750 | 344 |
| 261 | 20230829 | 144700 | 2311440400 | 29800 | 29800 | 29800 | 29750 | 188 |
| 262 | 20230829 | 144600 | 2305838400 | 29750 | 29800 | 29800 | 29750 | 9 |
| 263 | 20230829 | 144500 | 2305570600 | 29800 | 29800 | 29800 | 29750 | 604 |
| 264 | 20230829 | 144400 | 2287575150 | 29800 | 29800 | 29850 | 29800 | 434 |
| 265 | 20230829 | 144300 | 2274635750 | 29800 | 29850 | 29850 | 29800 | 250 |
| 266 | 20230829 | 144200 | 2267177850 | 29800 | 29850 | 29850 | 29800 | 98 |
| 267 | 20230829 | 144100 | 2264253350 | 29850 | 29800 | 29850 | 29800 | 187 |
| 268 | 20230829 | 144000 | 2258672250 | 29800 | 29800 | 29850 | 29800 | 193 |
| 269 | 20230829 | 143900 | 2252912500 | 29800 | 29800 | 29850 | 29800 | 228 |
| 270 | 20230829 | 143800 | 2246116550 | 29850 | 29850 | 29850 | 29800 | 269 |
| 271 | 20230829 | 143700 | 2238087000 | 29800 | 29800 | 29850 | 29800 | 57 |
| 272 | 20230829 | 143600 | 2236386500 | 29800 | 29800 | 29850 | 29800 | 163 |
| 273 | 20230829 | 143500 | 2231521300 | 29800 | 29850 | 29850 | 29800 | 221 |
| 274 | 20230829 | 143400 | 2224927600 | 29850 | 29800 | 29850 | 29800 | 146 |
| 275 | 20230829 | 143300 | 2220569850 | 29800 | 29850 | 29850 | 29800 | 344 |
| 276 | 20230829 | 143200 | 2210306800 | 29850 | 29850 | 29850 | 29850 | 101 |
| 277 | 20230829 | 143100 | 2207291950 | 29800 | 29800 | 29850 | 29800 | 193 |
| 278 | 20230829 | 143000 | 2201531050 | 29850 | 29850 | 29850 | 29800 | 115 |
| 279 | 20230829 | 142900 | 2198100050 | 29800 | 29800 | 29850 | 29800 | 114 |
| 280 | 20230829 | 142800 | 2194698000 | 29800 | 29900 | 29900 | 29800 | 228 |
| 281 | 20230829 | 142700 | 2187893700 | 29850 | 29850 | 29900 | 29850 | 213 |
| 282 | 20230829 | 142600 | 2181533350 | 29850 | 29850 | 29850 | 29800 | 625 |
| 283 | 20230829 | 142500 | 2162887250 | 29850 | 29900 | 29900 | 29850 | 85 |
| 284 | 20230829 | 142400 | 2160346500 | 29850 | 29850 | 29850 | 29800 | 145 |
| 285 | 20230829 | 142300 | 2156018600 | 29800 | 29850 | 29850 | 29800 | 1666 |
| 286 | 20230829 | 142200 | 2106294900 | 29850 | 29800 | 29850 | 29800 | 123 |
| 287 | 20230829 | 142100 | 2102623700 | 29800 | 29800 | 29850 | 29800 | 53 |
| 288 | 20230829 | 142000 | 2101042350 | 29850 | 29850 | 29850 | 29750 | 385 |
| 289 | 20230829 | 141900 | 2089560300 | 29800 | 29800 | 29850 | 29800 | 236 |
| 290 | 20230829 | 141800 | 2082523250 | 29800 | 29850 | 29850 | 29800 | 72 |
| 291 | 20230829 | 141700 | 2080374150 | 29800 | 29900 | 29900 | 29800 | 229 |
| 292 | 20230829 | 141600 | 2073531300 | 29900 | 29900 | 29900 | 29850 | 203 |
| 293 | 20230829 | 141500 | 2067461700 | 29850 | 29850 | 29850 | 29800 | 312 |
| 294 | 20230829 | 141400 | 2058151700 | 29850 | 29800 | 29850 | 29800 | 17 |
| 295 | 20230829 | 141300 | 2057644700 | 29800 | 29850 | 29850 | 29750 | 302 |
| 296 | 20230829 | 141200 | 2048636900 | 29850 | 29900 | 29900 | 29800 | 796 |
| 297 | 20230829 | 141100 | 2024883150 | 29900 | 29850 | 29900 | 29850 | 92 |
| 298 | 20230829 | 141000 | 2022132450 | 29900 | 29850 | 29900 | 29850 | 168 |
| 299 | 20230829 | 140900 | 2017113800 | 29900 | 29850 | 29900 | 29850 | 184 |
| 300 | 20230829 | 140800 | 2011612300 | 29850 | 29850 | 29850 | 29800 | 308 |
| 301 | 20230829 | 140700 | 2002420850 | 29800 | 29850 | 29850 | 29800 | 225 |
| 302 | 20230829 | 140600 | 1995715800 | 29850 | 29800 | 29900 | 29800 | 290 |
| 303 | 20230829 | 140500 | 1987052950 | 29800 | 29850 | 29850 | 29800 | 284 |
| 304 | 20230829 | 140400 | 1978581400 | 29850 | 29800 | 29850 | 29800 | 41 |
| 305 | 20230829 | 140300 | 1977357650 | 29800 | 29900 | 29900 | 29800 | 204 |
| 306 | 20230829 | 140200 | 1971268550 | 29850 | 29850 | 29850 | 29800 | 239 |
| 307 | 20230829 | 140100 | 1964135600 | 29850 | 29900 | 29900 | 29850 | 186 |
| 308 | 20230829 | 140000 | 1958578450 | 29900 | 29800 | 29900 | 29800 | 106 |
| 309 | 20230829 | 135900 | 1955410700 | 29800 | 29850 | 29850 | 29800 | 374 |
| 310 | 20230829 | 135800 | 1944250600 | 29800 | 29850 | 29850 | 29800 | 62 |
| 311 | 20230829 | 135700 | 1942400650 | 29800 | 29900 | 29900 | 29800 | 493 |
| 312 | 20230829 | 135600 | 1927683650 | 29850 | 29900 | 29900 | 29850 | 129 |
| 313 | 20230829 | 135500 | 1923826900 | 29900 | 29900 | 29900 | 29850 | 262 |
| 314 | 20230829 | 135400 | 1915996500 | 29900 | 29850 | 29900 | 29850 | 129 |
| 315 | 20230829 | 135300 | 1912140000 | 29900 | 29900 | 29900 | 29900 | 120 |
| 316 | 20230829 | 135200 | 1908552000 | 29850 | 29900 | 29900 | 29850 | 218 |
| 317 | 20230829 | 135100 | 1902033900 | 29850 | 29900 | 29900 | 29850 | 94 |
| 318 | 20230829 | 135000 | 1899223700 | 29850 | 29850 | 29850 | 29850 | 69 |
| 319 | 20230829 | 134900 | 1897164050 | 29850 | 29850 | 29900 | 29850 | 510 |
| 320 | 20230829 | 134800 | 1881916150 | 29900 | 29850 | 29900 | 29850 | 98 |
| 321 | 20230829 | 134700 | 1878986200 | 29850 | 29850 | 29900 | 29850 | 160 |
| 322 | 20230829 | 134600 | 1874202800 | 29850 | 29900 | 29900 | 29850 | 88 |
| 323 | 20230829 | 134500 | 1871572500 | 29900 | 29850 | 29900 | 29850 | 212 |
| 324 | 20230829 | 134400 | 1865233900 | 29850 | 29850 | 29850 | 29850 | 82 |
| 325 | 20230829 | 134300 | 1862786200 | 29800 | 29850 | 29850 | 29800 | 50 |
| 326 | 20230829 | 134200 | 1861294300 | 29850 | 29850 | 29850 | 29800 | 186 |
| 327 | 20230829 | 134100 | 1855742850 | 29800 | 29850 | 29900 | 29700 | 2178 |
| 328 | 20230829 | 134000 | 1790644350 | 29850 | 29850 | 29900 | 29800 | 395 |
| 329 | 20230829 | 133900 | 1778858250 | 29800 | 29850 | 29850 | 29800 | 192 |
| 330 | 20230829 | 133800 | 1773127150 | 29850 | 29850 | 29850 | 29800 | 263 |
| 331 | 20230829 | 133700 | 1765279700 | 29850 | 29850 | 29850 | 29800 | 177 |
| 332 | 20230829 | 133600 | 1759996350 | 29800 | 29800 | 29800 | 29800 | 56 |
| 333 | 20230829 | 133500 | 1758327550 | 29900 | 29800 | 29900 | 29800 | 110 |
| 334 | 20230829 | 133400 | 1755043350 | 29800 | 29850 | 29900 | 29800 | 314 |
| 335 | 20230829 | 133300 | 1745665850 | 29800 | 29850 | 29850 | 29800 | 136 |
| 336 | 20230829 | 133200 | 1741608800 | 29850 | 29850 | 29850 | 29800 | 162 |
| 337 | 20230829 | 133100 | 1736773250 | 29850 | 29800 | 29850 | 29800 | 51 |
| 338 | 20230829 | 133000 | 1735251150 | 29750 | 29900 | 29900 | 29750 | 564 |
| 339 | 20230829 | 132900 | 1718423050 | 29850 | 29850 | 29850 | 29850 | 43 |
| 340 | 20230829 | 132800 | 1717139500 | 29900 | 29800 | 29900 | 29800 | 206 |
| 341 | 20230829 | 132700 | 1710988550 | 29850 | 29800 | 29850 | 29800 | 202 |
| 342 | 20230829 | 132600 | 1704958950 | 29800 | 29800 | 29850 | 29800 | 116 |
| 343 | 20230829 | 132500 | 1701497250 | 29850 | 29750 | 29850 | 29700 | 810 |
| 344 | 20230829 | 132400 | 1677371800 | 29750 | 29850 | 29900 | 29750 | 7315 |
| 345 | 20230829 | 132300 | 1458741700 | 29850 | 29850 | 29850 | 29800 | 232 |
| 346 | 20230829 | 132200 | 1451816600 | 29800 | 29850 | 29850 | 29800 | 86 |
| 347 | 20230829 | 132100 | 1449250300 | 29800 | 29850 | 29850 | 29800 | 137 |
| 348 | 20230829 | 132000 | 1445160950 | 29850 | 29850 | 29850 | 29800 | 217 |
| 349 | 20230829 | 131900 | 1438683600 | 29850 | 29800 | 29850 | 29800 | 232 |
| 350 | 20230829 | 131800 | 1431759200 | 29800 | 29850 | 29850 | 29800 | 118 |
| 351 | 20230829 | 131700 | 1428237400 | 29800 | 29850 | 29850 | 29800 | 176 |
| 352 | 20230829 | 131600 | 1422983900 | 29850 | 29850 | 29850 | 29800 | 185 |
| 353 | 20230829 | 131500 | 1417461750 | 29850 | 29800 | 29850 | 29800 | 116 |
| 354 | 20230829 | 131400 | 1414000400 | 29800 | 29800 | 29850 | 29800 | 97 |
| 355 | 20230829 | 131300 | 1411105600 | 29850 | 29800 | 29850 | 29800 | 241 |
| 356 | 20230829 | 131200 | 1403912250 | 29800 | 29850 | 29850 | 29800 | 204 |
| 357 | 20230829 | 131100 | 1397824700 | 29850 | 29800 | 29850 | 29800 | 46 |
| 358 | 20230829 | 131000 | 1396451950 | 29800 | 29800 | 29850 | 29800 | 194 |
| 359 | 20230829 | 130900 | 1390666500 | 29850 | 29850 | 29850 | 29850 | 440 |
| 360 | 20230829 | 130800 | 1377532500 | 29800 | 29850 | 29850 | 29800 | 100 |
| 361 | 20230829 | 130700 | 1374547600 | 29800 | 29800 | 29850 | 29800 | 114 |
| 362 | 20230829 | 130600 | 1371148100 | 29850 | 29800 | 29850 | 29800 | 222 |
| 363 | 20230829 | 130500 | 1364521500 | 29800 | 29850 | 29850 | 29700 | 250 |
| 364 | 20230829 | 130400 | 1357073050 | 29800 | 29850 | 29850 | 29800 | 134 |
| 365 | 20230829 | 130300 | 1353076400 | 29850 | 29800 | 29850 | 29800 | 217 |
| 366 | 20230829 | 130200 | 1346599600 | 29850 | 29850 | 29850 | 29800 | 220 |
| 367 | 20230829 | 130100 | 1340034700 | 29800 | 29800 | 29800 | 29800 | 102 |
| 368 | 20230829 | 130000 | 1336995100 | 29800 | 29850 | 29850 | 29800 | 128 |
| 369 | 20230829 | 125900 | 1333178350 | 29800 | 29800 | 29850 | 29800 | 614 |
| 370 | 20230829 | 125800 | 1314876500 | 29850 | 29800 | 29850 | 29800 | 87 |
| 371 | 20230829 | 125700 | 1312279650 | 29800 | 29800 | 29800 | 29800 | 7 |
| 372 | 20230829 | 125600 | 1312071050 | 29850 | 29850 | 29850 | 29850 | 46 |
| 373 | 20230829 | 125500 | 1310697950 | 29800 | 29850 | 29850 | 29800 | 159 |
| 374 | 20230829 | 125400 | 1305952700 | 29800 | 29800 | 29850 | 29800 | 58 |
| 375 | 20230829 | 125300 | 1304221750 | 29800 | 29850 | 29850 | 29800 | 786 |
| 376 | 20230829 | 125200 | 1280794750 | 29850 | 29850 | 29850 | 29800 | 108 |
| 377 | 20230829 | 125100 | 1277571450 | 29800 | 29800 | 29850 | 29800 | 270 |
| 378 | 20230829 | 125000 | 1269515200 | 29800 | 29800 | 29800 | 29800 | 67 |
| 379 | 20230829 | 124900 | 1267518600 | 29850 | 29800 | 29850 | 29800 | 49 |
| 380 | 20230829 | 124800 | 1266056100 | 29850 | 29850 | 29850 | 29800 | 142 |
| 381 | 20230829 | 124700 | 1261817500 | 29800 | 29800 | 29800 | 29800 | 16 |
| 382 | 20230829 | 124600 | 1261340700 | 29800 | 29850 | 29850 | 29800 | 48 |
| 383 | 20230829 | 124500 | 1259908000 | 29800 | 29800 | 29800 | 29800 | 134 |
| 384 | 20230829 | 124400 | 1255914800 | 29800 | 29750 | 29800 | 29750 | 167 |
| 385 | 20230829 | 124300 | 1250939550 | 29750 | 29750 | 29750 | 29750 | 16 |
| 386 | 20230829 | 124200 | 1250463550 | 29750 | 29800 | 29800 | 29700 | 679 |
| 387 | 20230829 | 124100 | 1230236400 | 29800 | 29800 | 29850 | 29800 | 273 |
| 388 | 20230829 | 124000 | 1222096350 | 29750 | 29700 | 29800 | 29700 | 27 |
| 389 | 20230829 | 123900 | 1221293850 | 29700 | 29750 | 29800 | 29700 | 195 |
| 390 | 20230829 | 123800 | 1215485900 | 29750 | 29800 | 29800 | 29750 | 436 |
| 391 | 20230829 | 123700 | 1202495800 | 29750 | 29750 | 29800 | 29750 | 55 |
| 392 | 20230829 | 123600 | 1200857150 | 29750 | 29800 | 29800 | 29750 | 99 |
| 393 | 20230829 | 123500 | 1197909550 | 29800 | 29750 | 29800 | 29750 | 160 |
| 394 | 20230829 | 123400 | 1193142450 | 29800 | 29800 | 29800 | 29800 | 298 |
| 395 | 20230829 | 123300 | 1184262050 | 29750 | 29800 | 29800 | 29750 | 41 |
| 396 | 20230829 | 123200 | 1183040350 | 29800 | 29800 | 29800 | 29750 | 136 |
| 397 | 20230829 | 123100 | 1178990000 | 29800 | 29800 | 29800 | 29750 | 213 |
| 398 | 20230829 | 123000 | 1172643250 | 29800 | 29800 | 29800 | 29700 | 116 |
| 399 | 20230829 | 122900 | 1169187450 | 29700 | 29800 | 29800 | 29700 | 136 |
| 400 | 20230829 | 122800 | 1165142750 | 29750 | 29750 | 29750 | 29700 | 74 |
| 401 | 20230829 | 122700 | 1162942100 | 29700 | 29750 | 29750 | 29700 | 238 |
| 402 | 20230829 | 122600 | 1155863850 | 29750 | 29700 | 29750 | 29700 | 41 |
| 403 | 20230829 | 122500 | 1154644200 | 29750 | 29750 | 29800 | 29750 | 149 |
| 404 | 20230829 | 122400 | 1150207100 | 29750 | 29750 | 29800 | 29700 | 130 |
| 405 | 20230829 | 122300 | 1146341250 | 29750 | 29800 | 29800 | 29700 | 439 |
| 406 | 20230829 | 122200 | 1133278100 | 29800 | 29750 | 29800 | 29750 | 4 |
| 407 | 20230829 | 122100 | 1133159000 | 29800 | 29800 | 29800 | 29800 | 94 |
| 408 | 20230829 | 122000 | 1130357800 | 29800 | 29800 | 29800 | 29750 | 252 |
| 409 | 20230829 | 121900 | 1122848300 | 29750 | 29800 | 29800 | 29750 | 35 |
| 410 | 20230829 | 121800 | 1121806950 | 29800 | 29800 | 29800 | 29750 | 103 |
| 411 | 20230829 | 121700 | 1118737650 | 29750 | 29800 | 29800 | 29750 | 107 |
| 412 | 20230829 | 121600 | 1115549700 | 29750 | 29750 | 29800 | 29750 | 111 |
| 413 | 20230829 | 121500 | 1112244100 | 29800 | 29800 | 29800 | 29750 | 204 |
| 414 | 20230829 | 121400 | 1106170600 | 29800 | 29800 | 29800 | 29750 | 83 |
| 415 | 20230829 | 121300 | 1103697800 | 29800 | 29800 | 29800 | 29750 | 246 |
| 416 | 20230829 | 121200 | 1096367600 | 29750 | 29750 | 29750 | 29750 | 26 |
| 417 | 20230829 | 121100 | 1095594100 | 29800 | 29800 | 29800 | 29750 | 111 |
| 418 | 20230829 | 121000 | 1092286950 | 29800 | 29800 | 29800 | 29750 | 156 |
| 419 | 20230829 | 120900 | 1087640100 | 29800 | 29750 | 29800 | 29750 | 49 |
| 420 | 20230829 | 120800 | 1086180000 | 29750 | 29750 | 29800 | 29750 | 8 |
| 421 | 20230829 | 120700 | 1085941900 | 29750 | 29800 | 29800 | 29750 | 194 |
| 422 | 20230829 | 120600 | 1080162900 | 29800 | 29800 | 29800 | 29750 | 98 |
| 423 | 20230829 | 120500 | 1077242600 | 29800 | 29800 | 29800 | 29750 | 115 |
| 424 | 20230829 | 120400 | 1073816700 | 29800 | 29750 | 29800 | 29750 | 176 |
| 425 | 20230829 | 120300 | 1068576500 | 29750 | 29800 | 29800 | 29750 | 202 |
| 426 | 20230829 | 120200 | 1062557000 | 29750 | 29750 | 29800 | 29750 | 94 |
| 427 | 20230829 | 120100 | 1059758000 | 29800 | 29800 | 29800 | 29750 | 44 |
| 428 | 20230829 | 120000 | 1058447000 | 29800 | 29750 | 29800 | 29750 | 108 |
| 429 | 20230829 | 115900 | 1055230950 | 29800 | 29800 | 29800 | 29750 | 124 |
| 430 | 20230829 | 115800 | 1051537200 | 29800 | 29800 | 29800 | 29750 | 90 |
| 431 | 20230829 | 115700 | 1048855300 | 29750 | 29800 | 29800 | 29750 | 212 |
| 432 | 20230829 | 115600 | 1042545950 | 29800 | 29750 | 29800 | 29750 | 125 |
| 433 | 20230829 | 115500 | 1038821800 | 29800 | 29750 | 29800 | 29750 | 243 |
| 434 | 20230829 | 115400 | 1031581150 | 29750 | 29800 | 29800 | 29750 | 42 |
| 435 | 20230829 | 115300 | 1030329650 | 29800 | 29800 | 29800 | 29750 | 157 |
| 436 | 20230829 | 115200 | 1025651150 | 29800 | 29800 | 29800 | 29750 | 373 |
| 437 | 20230829 | 115100 | 1014538550 | 29800 | 29750 | 29800 | 29750 | 59 |
| 438 | 20230829 | 115000 | 1012780800 | 29750 | 29800 | 29800 | 29750 | 103 |
| 439 | 20230829 | 114900 | 1009713550 | 29750 | 29800 | 29800 | 29750 | 156 |
| 440 | 20230829 | 114800 | 1005065250 | 29800 | 29750 | 29800 | 29750 | 198 |
| 441 | 20230829 | 114700 | 999165850 | 29800 | 29750 | 29800 | 29750 | 90 |
| 442 | 20230829 | 114600 | 996488300 | 29800 | 29750 | 29800 | 29750 | 162 |
| 443 | 20230829 | 114500 | 991661050 | 29750 | 29750 | 29800 | 29750 | 98 |
| 444 | 20230829 | 114400 | 988740900 | 29800 | 29800 | 29800 | 29750 | 119 |
| 445 | 20230829 | 114300 | 985196250 | 29800 | 29800 | 29800 | 29750 | 116 |
| 446 | 20230829 | 114200 | 981739650 | 29800 | 29750 | 29800 | 29750 | 79 |
| 447 | 20230829 | 114100 | 979387450 | 29800 | 29800 | 29800 | 29750 | 156 |
| 448 | 20230829 | 114000 | 974738900 | 29800 | 29800 | 29800 | 29750 | 91 |
| 449 | 20230829 | 113900 | 972029000 | 29800 | 29800 | 29800 | 29750 | 151 |
| 450 | 20230829 | 113800 | 967534250 | 29800 | 29750 | 29800 | 29750 | 95 |
| 451 | 20230829 | 113700 | 964703350 | 29800 | 29800 | 29800 | 29800 | 87 |
| 452 | 20230829 | 113600 | 962110750 | 29800 | 29800 | 29800 | 29800 | 114 |
| 453 | 20230829 | 113500 | 958713550 | 29800 | 29800 | 29800 | 29800 | 39 |
| 454 | 20230829 | 113400 | 957551350 | 29800 | 29750 | 29800 | 29750 | 288 |
| 455 | 20230829 | 113300 | 948970000 | 29800 | 29800 | 29800 | 29800 | 53 |
| 456 | 20230829 | 113200 | 947390600 | 29750 | 29800 | 29800 | 29750 | 126 |
| 457 | 20230829 | 113100 | 943636450 | 29800 | 29800 | 29800 | 29750 | 135 |
| 458 | 20230829 | 113000 | 939613550 | 29800 | 29800 | 29800 | 29750 | 94 |
| 459 | 20230829 | 112900 | 936812700 | 29800 | 29750 | 29800 | 29750 | 154 |
| 460 | 20230829 | 112800 | 932223700 | 29750 | 29750 | 29750 | 29750 | 15 |
| 461 | 20230829 | 112700 | 931777450 | 29800 | 29800 | 29800 | 29750 | 182 |
| 462 | 20230829 | 112600 | 926353950 | 29800 | 29750 | 29800 | 29750 | 74 |
| 463 | 20230829 | 112500 | 924149350 | 29800 | 29750 | 29800 | 29750 | 123 |
| 464 | 20230829 | 112400 | 920484300 | 29750 | 29800 | 29800 | 29750 | 145 |
| 465 | 20230829 | 112300 | 916163850 | 29800 | 29800 | 29800 | 29750 | 92 |
| 466 | 20230829 | 112200 | 913422600 | 29800 | 29800 | 29800 | 29750 | 157 |
| 467 | 20230829 | 112100 | 908744100 | 29750 | 29800 | 29800 | 29750 | 40 |
| 468 | 20230829 | 112000 | 907552200 | 29800 | 29800 | 29800 | 29750 | 188 |
| 469 | 20230829 | 111900 | 901952100 | 29750 | 29800 | 29800 | 29750 | 71 |
| 470 | 20230829 | 111800 | 899839100 | 29800 | 29750 | 29800 | 29750 | 141 |
| 471 | 20230829 | 111700 | 895637400 | 29750 | 29750 | 29750 | 29700 | 185 |
| 472 | 20230829 | 111600 | 890133750 | 29750 | 29700 | 29750 | 29700 | 78 |
| 473 | 20230829 | 111500 | 887814700 | 29700 | 29850 | 29850 | 29700 | 2540 |
| 474 | 20230829 | 111400 | 812132000 | 29800 | 29850 | 29850 | 29800 | 46 |
| 475 | 20230829 | 111300 | 810759000 | 29850 | 29850 | 29850 | 29800 | 234 |
| 476 | 20230829 | 111200 | 803774200 | 29800 | 29800 | 29800 | 29800 | 12 |
| 477 | 20230829 | 111100 | 803416600 | 29850 | 29850 | 29850 | 29850 | 335 |
| 478 | 20230829 | 111000 | 793416850 | 29850 | 29850 | 29850 | 29800 | 212 |
| 479 | 20230829 | 110900 | 787088750 | 29850 | 29800 | 29850 | 29800 | 154 |
| 480 | 20230829 | 110800 | 782497200 | 29800 | 29850 | 29850 | 29800 | 100 |
| 481 | 20230829 | 110700 | 779512850 | 29800 | 29800 | 29800 | 29800 | 101 |
| 482 | 20230829 | 110600 | 776503050 | 29800 | 29850 | 29850 | 29800 | 261 |
| 483 | 20230829 | 110500 | 768712550 | 29850 | 29800 | 29850 | 29800 | 131 |
| 484 | 20230829 | 110400 | 764808400 | 29800 | 29800 | 29850 | 29800 | 100 |
| 485 | 20230829 | 110300 | 761824050 | 29800 | 29850 | 29850 | 29800 | 109 |
| 486 | 20230829 | 110200 | 758571200 | 29800 | 29850 | 29850 | 29800 | 87 |
| 487 | 20230829 | 110100 | 755974350 | 29850 | 29850 | 29850 | 29800 | 231 |
| 488 | 20230829 | 110000 | 749084300 | 29800 | 29850 | 29850 | 29800 | 317 |
| 489 | 20230829 | 105900 | 739622450 | 29850 | 29800 | 29850 | 29800 | 175 |
| 490 | 20230829 | 105800 | 734398800 | 29800 | 29850 | 29850 | 29800 | 31 |
| 491 | 20230829 | 105700 | 733473600 | 29800 | 29800 | 29850 | 29800 | 69 |
| 492 | 20230829 | 105600 | 731415100 | 29800 | 29850 | 29850 | 29800 | 560 |
| 493 | 20230829 | 105500 | 714722450 | 29850 | 29800 | 29850 | 29800 | 102 |
| 494 | 20230829 | 105400 | 711678100 | 29800 | 29850 | 29850 | 29800 | 48 |
| 495 | 20230829 | 105300 | 710245400 | 29800 | 29800 | 29850 | 29800 | 27 |
| 496 | 20230829 | 105200 | 709440250 | 29850 | 29850 | 29850 | 29800 | 143 |
| 497 | 20230829 | 105100 | 705171800 | 29800 | 29850 | 29850 | 29800 | 45 |
| 498 | 20230829 | 105000 | 703828900 | 29850 | 29800 | 29850 | 29800 | 48 |
| 499 | 20230829 | 104900 | 702396200 | 29850 | 29800 | 29850 | 29800 | 166 |
| 500 | 20230829 | 104800 | 697442800 | 29850 | 29800 | 29850 | 29800 | 54 |
| 501 | 20230829 | 104700 | 695831250 | 29800 | 29850 | 29850 | 29800 | 103 |
| 502 | 20230829 | 104600 | 692757050 | 29850 | 29850 | 29850 | 29850 | 120 |
| 503 | 20230829 | 104500 | 689175050 | 29800 | 29800 | 29850 | 29800 | 238 |
| 504 | 20230829 | 104400 | 682075600 | 29800 | 29850 | 29850 | 29800 | 45 |
| 505 | 20230829 | 104300 | 680732700 | 29850 | 29850 | 29850 | 29800 | 96 |
| 506 | 20230829 | 104200 | 677867200 | 29850 | 29850 | 29850 | 29850 | 93 |
| 507 | 20230829 | 104100 | 675091150 | 29850 | 29850 | 29850 | 29800 | 88 |
| 508 | 20230829 | 104000 | 672464400 | 29850 | 29800 | 29850 | 29800 | 87 |
| 509 | 20230829 | 103900 | 669867550 | 29800 | 29800 | 29800 | 29800 | 9 |
| 510 | 20230829 | 103800 | 669599350 | 29800 | 29800 | 29850 | 29800 | 349 |
| 511 | 20230829 | 103700 | 659190250 | 29800 | 29850 | 29850 | 29800 | 48 |
| 512 | 20230829 | 103600 | 657757950 | 29850 | 29850 | 29850 | 29850 | 179 |
| 513 | 20230829 | 103500 | 652414800 | 29800 | 29850 | 29850 | 29800 | 135 |
| 514 | 20230829 | 103400 | 648385250 | 29850 | 29800 | 29850 | 29800 | 113 |
| 515 | 20230829 | 103300 | 645012450 | 29850 | 29850 | 29850 | 29850 | 84 |
| 516 | 20230829 | 103200 | 642505050 | 29850 | 29850 | 29850 | 29850 | 53 |
| 517 | 20230829 | 103100 | 640923000 | 29850 | 29850 | 29850 | 29800 | 150 |
| 518 | 20230829 | 103000 | 636446000 | 29850 | 29850 | 29850 | 29850 | 138 |
| 519 | 20230829 | 102900 | 632326700 | 29850 | 29850 | 29850 | 29850 | 84 |
| 520 | 20230829 | 102800 | 629819300 | 29850 | 29800 | 29850 | 29800 | 205 |
| 521 | 20230829 | 102700 | 623703750 | 29850 | 29850 | 29850 | 29850 | 47 |
| 522 | 20230829 | 102600 | 622300800 | 29850 | 29850 | 29850 | 29850 | 86 |
| 523 | 20230829 | 102500 | 619733700 | 29850 | 29850 | 29850 | 29850 | 38 |
| 524 | 20230829 | 102400 | 618599400 | 29850 | 29850 | 29850 | 29850 | 178 |
| 525 | 20230829 | 102300 | 613286100 | 29800 | 29800 | 29800 | 29800 | 10 |
| 526 | 20230829 | 102200 | 612988100 | 29850 | 29800 | 29850 | 29800 | 117 |
| 527 | 20230829 | 102100 | 609499200 | 29800 | 29850 | 29850 | 29800 | 463 |
| 528 | 20230829 | 102000 | 595684700 | 29850 | 29800 | 29850 | 29800 | 82 |
| 529 | 20230829 | 101900 | 593237450 | 29800 | 29850 | 29850 | 29800 | 174 |
| 530 | 20230829 | 101800 | 588049950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 531 | 20230829 | 101700 | 588049950 | 29800 | 29800 | 29850 | 29800 | 334 |
| 532 | 20230829 | 101600 | 578089750 | 29800 | 29750 | 29800 | 29750 | 1027 |
| 533 | 20230829 | 101500 | 547485200 | 29800 | 29800 | 29800 | 29800 | 97 |
| 534 | 20230829 | 101400 | 544594600 | 29800 | 29800 | 29800 | 29800 | 39 |
| 535 | 20230829 | 101300 | 543432400 | 29800 | 29800 | 29800 | 29800 | 251 |
| 536 | 20230829 | 101200 | 535952600 | 29800 | 29800 | 29800 | 29800 | 85 |
| 537 | 20230829 | 101100 | 533419600 | 29800 | 29800 | 29800 | 29800 | 1 |
| 538 | 20230829 | 101000 | 533389800 | 29800 | 29800 | 29800 | 29750 | 239 |
| 539 | 20230829 | 100900 | 526269750 | 29750 | 29750 | 29750 | 29750 | 54 |
| 540 | 20230829 | 100800 | 524663250 | 29800 | 29800 | 29800 | 29800 | 97 |
| 541 | 20230829 | 100700 | 521772650 | 29750 | 29800 | 29800 | 29750 | 89 |
| 542 | 20230829 | 100600 | 519122300 | 29800 | 29800 | 29800 | 29800 | 233 |
| 543 | 20230829 | 100500 | 512178900 | 29800 | 29800 | 29800 | 29800 | 110 |
| 544 | 20230829 | 100400 | 508900900 | 29800 | 29800 | 29800 | 29800 | 104 |
| 545 | 20230829 | 100300 | 505801700 | 29800 | 29750 | 29800 | 29750 | 964 |
| 546 | 20230829 | 100200 | 477077500 | 29800 | 29800 | 29800 | 29800 | 39 |
| 547 | 20230829 | 100100 | 475915300 | 29800 | 29800 | 29800 | 29800 | 92 |
| 548 | 20230829 | 100000 | 473173700 | 29800 | 29800 | 29800 | 29750 | 142 |
| 549 | 20230829 | 095900 | 468943750 | 29800 | 29750 | 29800 | 29750 | 144 |
| 550 | 20230829 | 095800 | 464652750 | 29800 | 29750 | 29800 | 29750 | 96 |
| 551 | 20230829 | 095700 | 461792450 | 29750 | 29800 | 29800 | 29750 | 203 |
| 552 | 20230829 | 095600 | 455746300 | 29800 | 29800 | 29800 | 29800 | 909 |
| 553 | 20230829 | 095500 | 428658100 | 29800 | 29800 | 29800 | 29800 | 39 |
| 554 | 20230829 | 095400 | 427495900 | 29800 | 29800 | 29800 | 29750 | 84 |
| 555 | 20230829 | 095300 | 424994450 | 29800 | 29800 | 29850 | 29800 | 283 |
| 556 | 20230829 | 095200 | 416559100 | 29800 | 29750 | 29800 | 29750 | 1257 |
| 557 | 20230829 | 095100 | 379101850 | 29800 | 29800 | 29800 | 29800 | 90 |
| 558 | 20230829 | 095000 | 376419850 | 29800 | 29800 | 29800 | 29750 | 281 |
| 559 | 20230829 | 094900 | 368049950 | 29800 | 29800 | 29850 | 29800 | 192 |
| 560 | 20230829 | 094800 | 362319600 | 29800 | 29800 | 29800 | 29800 | 52 |
| 561 | 20230829 | 094700 | 360770000 | 29800 | 29800 | 29800 | 29800 | 162 |
| 562 | 20230829 | 094600 | 355942400 | 29800 | 29800 | 29800 | 29800 | 737 |
| 563 | 20230829 | 094500 | 333979800 | 29800 | 29750 | 29800 | 29750 | 153 |
| 564 | 20230829 | 094400 | 329421050 | 29800 | 29800 | 29800 | 29800 | 85 |
| 565 | 20230829 | 094300 | 326888050 | 29800 | 29800 | 29800 | 29800 | 39 |
| 566 | 20230829 | 094200 | 325725850 | 29800 | 29800 | 29850 | 29800 | 275 |
| 567 | 20230829 | 094100 | 317526200 | 29800 | 29800 | 29800 | 29800 | 44 |
| 568 | 20230829 | 094000 | 316215000 | 29800 | 29800 | 29800 | 29800 | 62 |
| 569 | 20230829 | 093900 | 314367400 | 29800 | 29800 | 29800 | 29800 | 145 |
| 570 | 20230829 | 093800 | 310046400 | 29750 | 29750 | 29850 | 29750 | 396 |
| 571 | 20230829 | 093700 | 298248950 | 29750 | 29800 | 29800 | 29750 | 108 |
| 572 | 20230829 | 093600 | 295033250 | 29800 | 29800 | 29800 | 29800 | 114 |
| 573 | 20230829 | 093500 | 291636050 | 29800 | 29800 | 29800 | 29750 | 187 |
| 574 | 20230829 | 093400 | 286063500 | 29750 | 29800 | 29800 | 29750 | 153 |
| 575 | 20230829 | 093300 | 281504550 | 29800 | 29850 | 29850 | 29700 | 28 |
| 576 | 20230829 | 093200 | 280670700 | 29800 | 29800 | 29800 | 29800 | 99 |
| 577 | 20230829 | 093100 | 277720500 | 29800 | 29750 | 29800 | 29750 | 4576 |
| 578 | 20230829 | 093000 | 141480200 | 29750 | 29700 | 29750 | 29700 | 159 |
| 579 | 20230829 | 092900 | 136755900 | 29700 | 29700 | 29750 | 29700 | 272 |
| 580 | 20230829 | 092800 | 128674700 | 29700 | 29700 | 29700 | 29700 | 198 |
| 581 | 20230829 | 092700 | 122794100 | 29700 | 29650 | 29700 | 29650 | 101 |
| 582 | 20230829 | 092600 | 119794450 | 29650 | 29700 | 29700 | 29650 | 137 |
| 583 | 20230829 | 092500 | 115731550 | 29700 | 29700 | 29700 | 29700 | 49 |
| 584 | 20230829 | 092400 | 114276250 | 29700 | 29700 | 29700 | 29650 | 67 |
| 585 | 20230829 | 092300 | 112286700 | 29700 | 29700 | 29700 | 29700 | 416 |
| 586 | 20230829 | 092200 | 99931500 | 29700 | 29700 | 29700 | 29700 | 367 |
| 587 | 20230829 | 092100 | 89031600 | 29700 | 29700 | 29700 | 29700 | 306 |
| 588 | 20230829 | 092000 | 79943400 | 29650 | 29700 | 29700 | 29650 | 69 |
| 589 | 20230829 | 091900 | 77895000 | 29700 | 29700 | 29700 | 29700 | 480 |
| 590 | 20230829 | 091800 | 63639000 | 29700 | 29700 | 29700 | 29700 | 102 |
| 591 | 20230829 | 091700 | 60609600 | 29700 | 29700 | 29700 | 29700 | 125 |
| 592 | 20230829 | 091600 | 56897100 | 29750 | 29700 | 29750 | 29700 | 413 |
| 593 | 20230829 | 091500 | 44628150 | 29750 | 29750 | 29750 | 29750 | 2 |
| 594 | 20230829 | 091400 | 44568650 | 29700 | 29650 | 29750 | 29650 | 1169 |
| 595 | 20230829 | 091300 | 9845450 | 29650 | 29700 | 29700 | 29650 | 51 |
| 596 | 20230829 | 091200 | 8333250 | 29700 | 29700 | 29700 | 29700 | 0 |
| 597 | 20230829 | 091100 | 8333250 | 29700 | 29700 | 29700 | 29700 | 15 |
| 598 | 20230829 | 091000 | 7887750 | 29700 | 29700 | 29700 | 29700 | 8 |
| 599 | 20230829 | 090900 | 7650150 | 29700 | 29700 | 29700 | 29700 | 10 |
| 600 | 20230829 | 090800 | 7353150 | 29700 | 29700 | 29700 | 29700 | 0 |
| 601 | 20230829 | 090700 | 7353150 | 29700 | 29700 | 29700 | 29700 | 16 |
| 602 | 20230829 | 090600 | 6877950 | 29700 | 29700 | 29700 | 29700 | 1 |
| 603 | 20230829 | 090500 | 6848250 | 29700 | 29700 | 29700 | 29650 | 37 |
| 604 | 20230829 | 090400 | 5750150 | 29650 | 29700 | 29700 | 29650 | 12 |
| 605 | 20230829 | 090300 | 5394250 | 29650 | 29700 | 29700 | 29650 | 2 |
| 606 | 20230829 | 090200 | 5334900 | 29700 | 29700 | 29700 | 29650 | 68 |
| 607 | 20230829 | 090100 | 3316550 | 29650 | 29650 | 29650 | 29650 | 27 |
| 608 | 20230829 | 090000 | 2516000 | 29600 | 29600 | 29600 | 29600 | 85 |