33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230830 | 192700 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 3374 |
| 3 | 20230830 | 192600 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 4 | 20230830 | 192500 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 5 | 20230830 | 192400 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 6 | 20230830 | 192300 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 7 | 20230830 | 192200 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 8 | 20230830 | 192100 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 9 | 20230830 | 192000 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 10 | 20230830 | 191900 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 11 | 20230830 | 191800 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 12 | 20230830 | 191700 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 13 | 20230830 | 191600 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 14 | 20230830 | 191500 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 15 | 20230830 | 191400 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 16 | 20230830 | 191300 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 17 | 20230830 | 191200 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 18 | 20230830 | 191100 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 19 | 20230830 | 191000 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 20 | 20230830 | 190900 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 21 | 20230830 | 190800 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 22 | 20230830 | 190700 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 23 | 20230830 | 190600 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 24 | 20230830 | 190500 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 25 | 20230830 | 190400 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 26 | 20230830 | 190300 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 27 | 20230830 | 190200 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 28 | 20230830 | 190100 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 29 | 20230830 | 190000 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 30 | 20230830 | 185900 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 31 | 20230830 | 185800 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 32 | 20230830 | 185700 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 3374 |
| 33 | 20230830 | 185600 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 34 | 20230830 | 185500 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 35 | 20230830 | 185400 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 36 | 20230830 | 185300 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 37 | 20230830 | 185200 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 38 | 20230830 | 185100 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 39 | 20230830 | 185000 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 40 | 20230830 | 184900 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 41 | 20230830 | 184800 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 42 | 20230830 | 184700 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 43 | 20230830 | 184600 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 44 | 20230830 | 184500 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 45 | 20230830 | 184400 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 46 | 20230830 | 184300 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 47 | 20230830 | 184200 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 48 | 20230830 | 184100 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 49 | 20230830 | 184000 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 50 | 20230830 | 183900 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 51 | 20230830 | 183800 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 52 | 20230830 | 183700 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 53 | 20230830 | 183600 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 54 | 20230830 | 183500 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 55 | 20230830 | 183400 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 56 | 20230830 | 183300 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 57 | 20230830 | 183200 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 58 | 20230830 | 183100 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 59 | 20230830 | 183000 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 60 | 20230830 | 182900 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 61 | 20230830 | 182800 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 62 | 20230830 | 182700 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 3374 |
| 63 | 20230830 | 182600 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 64 | 20230830 | 182500 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 65 | 20230830 | 182400 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 66 | 20230830 | 182300 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 67 | 20230830 | 182200 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 68 | 20230830 | 182100 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 69 | 20230830 | 182000 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 70 | 20230830 | 181900 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 71 | 20230830 | 181800 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 72 | 20230830 | 181700 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 73 | 20230830 | 181600 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 74 | 20230830 | 181500 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 75 | 20230830 | 181400 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 76 | 20230830 | 181300 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 77 | 20230830 | 181200 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 78 | 20230830 | 181100 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 79 | 20230830 | 181000 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 80 | 20230830 | 180900 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 81 | 20230830 | 180800 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 82 | 20230830 | 180700 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 83 | 20230830 | 180600 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 84 | 20230830 | 180500 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 85 | 20230830 | 180400 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 86 | 20230830 | 180300 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 87 | 20230830 | 180200 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 88 | 20230830 | 180100 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 89 | 20230830 | 180000 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 90 | 20230830 | 175900 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 91 | 20230830 | 175800 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 92 | 20230830 | 175700 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 3374 |
| 93 | 20230830 | 175600 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 94 | 20230830 | 175500 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 95 | 20230830 | 175400 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 96 | 20230830 | 175300 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 97 | 20230830 | 175200 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 98 | 20230830 | 175100 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 99 | 20230830 | 175000 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 100 | 20230830 | 174900 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 101 | 20230830 | 174800 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 102 | 20230830 | 174700 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 103 | 20230830 | 174600 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 104 | 20230830 | 174500 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 105 | 20230830 | 174400 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 106 | 20230830 | 174300 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 107 | 20230830 | 174200 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 108 | 20230830 | 174100 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 109 | 20230830 | 174000 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 110 | 20230830 | 173900 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 111 | 20230830 | 173800 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 112 | 20230830 | 173700 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 113 | 20230830 | 173600 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 114 | 20230830 | 173500 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 115 | 20230830 | 173400 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 116 | 20230830 | 173300 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 117 | 20230830 | 173200 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 118 | 20230830 | 173100 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 119 | 20230830 | 173000 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 120 | 20230830 | 172900 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 121 | 20230830 | 172800 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 122 | 20230830 | 172700 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 3374 |
| 123 | 20230830 | 172600 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 124 | 20230830 | 172500 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 125 | 20230830 | 172400 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 126 | 20230830 | 172300 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 127 | 20230830 | 172200 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 128 | 20230830 | 172100 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 129 | 20230830 | 172000 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 130 | 20230830 | 171900 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 131 | 20230830 | 171800 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 132 | 20230830 | 171700 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 133 | 20230830 | 171600 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 134 | 20230830 | 171500 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 135 | 20230830 | 171400 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 136 | 20230830 | 171300 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 137 | 20230830 | 171200 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 138 | 20230830 | 171100 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 139 | 20230830 | 171000 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 140 | 20230830 | 170900 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 141 | 20230830 | 170800 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 142 | 20230830 | 170700 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 143 | 20230830 | 170600 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 144 | 20230830 | 170500 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 145 | 20230830 | 170400 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 146 | 20230830 | 170300 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 147 | 20230830 | 170200 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 148 | 20230830 | 170100 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 149 | 20230830 | 170000 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 150 | 20230830 | 165900 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 151 | 20230830 | 165800 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 152 | 20230830 | 165700 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 3374 |
| 153 | 20230830 | 165600 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 154 | 20230830 | 165500 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 155 | 20230830 | 165400 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 156 | 20230830 | 165300 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 157 | 20230830 | 165200 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 158 | 20230830 | 165100 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 159 | 20230830 | 165000 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 160 | 20230830 | 164900 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 161 | 20230830 | 164800 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 162 | 20230830 | 164700 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 163 | 20230830 | 164600 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 164 | 20230830 | 164500 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 165 | 20230830 | 164400 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 166 | 20230830 | 164300 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 167 | 20230830 | 164200 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 168 | 20230830 | 164100 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 169 | 20230830 | 164000 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 170 | 20230830 | 163900 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 171 | 20230830 | 163800 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 172 | 20230830 | 163700 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 173 | 20230830 | 163600 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 174 | 20230830 | 163500 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 175 | 20230830 | 163400 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 176 | 20230830 | 163300 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 177 | 20230830 | 163200 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 178 | 20230830 | 163100 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 179 | 20230830 | 163000 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 180 | 20230830 | 162900 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 181 | 20230830 | 162800 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 182 | 20230830 | 162700 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 3374 |
| 183 | 20230830 | 162600 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 184 | 20230830 | 162500 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 185 | 20230830 | 162400 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 186 | 20230830 | 162300 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 187 | 20230830 | 162200 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 188 | 20230830 | 162100 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 189 | 20230830 | 162000 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 190 | 20230830 | 161900 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 191 | 20230830 | 161800 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 192 | 20230830 | 161700 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 193 | 20230830 | 161600 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 194 | 20230830 | 161500 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 195 | 20230830 | 161400 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 196 | 20230830 | 161300 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 197 | 20230830 | 161200 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 198 | 20230830 | 161100 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 199 | 20230830 | 161000 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 200 | 20230830 | 160900 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 201 | 20230830 | 160800 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 202 | 20230830 | 160700 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 203 | 20230830 | 160600 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 204 | 20230830 | 160500 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 205 | 20230830 | 160400 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 206 | 20230830 | 160300 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 207 | 20230830 | 160200 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 208 | 20230830 | 160100 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 209 | 20230830 | 160000 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 210 | 20230830 | 155900 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 211 | 20230830 | 155800 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 212 | 20230830 | 155700 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 3374 |
| 213 | 20230830 | 155600 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 214 | 20230830 | 155500 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 215 | 20230830 | 155400 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 216 | 20230830 | 155300 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 217 | 20230830 | 155200 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 218 | 20230830 | 155100 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 219 | 20230830 | 155000 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 220 | 20230830 | 154900 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 221 | 20230830 | 154800 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 222 | 20230830 | 154700 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 223 | 20230830 | 154600 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 224 | 20230830 | 154500 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 225 | 20230830 | 154400 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 226 | 20230830 | 154300 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 227 | 20230830 | 154200 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 228 | 20230830 | 154100 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 229 | 20230830 | 154000 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 230 | 20230830 | 153900 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 231 | 20230830 | 153800 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 232 | 20230830 | 153700 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 233 | 20230830 | 153600 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 234 | 20230830 | 153500 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 235 | 20230830 | 153400 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 236 | 20230830 | 153300 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 237 | 20230830 | 153200 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 238 | 20230830 | 153100 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 0 |
| 239 | 20230830 | 153000 | 7669378150 | 27700 | 27700 | 27700 | 27700 | 3374 |
| 240 | 20230830 | 152900 | 7575918350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 241 | 20230830 | 152800 | 7575918350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 242 | 20230830 | 152700 | 7575918350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 243 | 20230830 | 152600 | 7575918350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 244 | 20230830 | 152500 | 7575918350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 245 | 20230830 | 152400 | 7575918350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 246 | 20230830 | 152300 | 7575918350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 247 | 20230830 | 152200 | 7575918350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 248 | 20230830 | 152100 | 7575918350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 249 | 20230830 | 152000 | 7575918350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 250 | 20230830 | 151900 | 7575918350 | 27700 | 27650 | 27700 | 27600 | 1013 |
| 251 | 20230830 | 151800 | 7547917950 | 27650 | 27550 | 27650 | 27550 | 477 |
| 252 | 20230830 | 151700 | 7534763100 | 27550 | 27650 | 27650 | 27400 | 2234 |
| 253 | 20230830 | 151600 | 7473372500 | 27700 | 27700 | 27700 | 27500 | 10564 |
| 254 | 20230830 | 151500 | 7182193300 | 27750 | 27750 | 27750 | 27750 | 205 |
| 255 | 20230830 | 151400 | 7176504550 | 27800 | 27800 | 27800 | 27700 | 2076 |
| 256 | 20230830 | 151300 | 7118944450 | 27800 | 27800 | 27800 | 27800 | 109 |
| 257 | 20230830 | 151200 | 7115914250 | 27800 | 27750 | 27800 | 27750 | 231 |
| 258 | 20230830 | 151100 | 7109501800 | 27750 | 27700 | 27750 | 27650 | 421 |
| 259 | 20230830 | 151000 | 7097843850 | 27700 | 27800 | 27800 | 27700 | 513 |
| 260 | 20230830 | 150900 | 7083626350 | 27800 | 27750 | 27800 | 27750 | 116 |
| 261 | 20230830 | 150800 | 7080404050 | 27700 | 27800 | 27800 | 27650 | 1055 |
| 262 | 20230830 | 150700 | 7051176800 | 27700 | 27700 | 27750 | 27700 | 654 |
| 263 | 20230830 | 150600 | 7033045500 | 27700 | 27900 | 27900 | 27700 | 5657 |
| 264 | 20230830 | 150500 | 6876077900 | 27850 | 27850 | 27850 | 27850 | 363 |
| 265 | 20230830 | 150400 | 6865968350 | 27900 | 27900 | 27950 | 27850 | 255 |
| 266 | 20230830 | 150300 | 6858858450 | 27950 | 27950 | 27950 | 27900 | 174 |
| 267 | 20230830 | 150200 | 6853996150 | 27950 | 27900 | 27950 | 27850 | 467 |
| 268 | 20230830 | 150100 | 6840965500 | 27900 | 27850 | 27900 | 27850 | 83 |
| 269 | 20230830 | 150000 | 6838650500 | 27900 | 27850 | 27900 | 27850 | 252 |
| 270 | 20230830 | 145900 | 6831623550 | 27850 | 27950 | 27950 | 27850 | 107 |
| 271 | 20230830 | 145800 | 6828643500 | 27950 | 27950 | 27950 | 27900 | 703 |
| 272 | 20230830 | 145700 | 6809016100 | 27950 | 27950 | 27950 | 27950 | 271 |
| 273 | 20230830 | 145600 | 6801441650 | 27950 | 27950 | 27950 | 27900 | 574 |
| 274 | 20230830 | 145500 | 6785398500 | 27900 | 27900 | 27950 | 27900 | 239 |
| 275 | 20230830 | 145400 | 6778727000 | 27900 | 27950 | 28000 | 27900 | 1690 |
| 276 | 20230830 | 145300 | 6731483650 | 27950 | 27900 | 27950 | 27900 | 387 |
| 277 | 20230830 | 145200 | 6720684050 | 27900 | 27850 | 27950 | 27850 | 295 |
| 278 | 20230830 | 145100 | 6712462200 | 27850 | 27850 | 27850 | 27850 | 237 |
| 279 | 20230830 | 145000 | 6705861750 | 27850 | 27900 | 27900 | 27850 | 1655 |
| 280 | 20230830 | 144900 | 6659752300 | 27900 | 27950 | 27950 | 27900 | 53 |
| 281 | 20230830 | 144800 | 6658271550 | 27900 | 27900 | 27900 | 27850 | 191 |
| 282 | 20230830 | 144700 | 6652943450 | 27900 | 27950 | 27950 | 27900 | 337 |
| 283 | 20230830 | 144600 | 6643526650 | 27950 | 27950 | 27950 | 27950 | 13 |
| 284 | 20230830 | 144500 | 6643163300 | 27900 | 27950 | 27950 | 27900 | 430 |
| 285 | 20230830 | 144400 | 6631166250 | 27950 | 27950 | 27950 | 27900 | 968 |
| 286 | 20230830 | 144300 | 6604120650 | 28000 | 28000 | 28000 | 27950 | 275 |
| 287 | 20230830 | 144200 | 6596422300 | 28000 | 28000 | 28000 | 27950 | 394 |
| 288 | 20230830 | 144100 | 6585393300 | 28000 | 28050 | 28050 | 28000 | 170 |
| 289 | 20230830 | 144000 | 6580626400 | 28050 | 28050 | 28050 | 28050 | 30 |
| 290 | 20230830 | 143900 | 6579784900 | 28050 | 28000 | 28050 | 28000 | 151 |
| 291 | 20230830 | 143800 | 6575549700 | 28050 | 28050 | 28050 | 28050 | 1 |
| 292 | 20230830 | 143700 | 6575521650 | 28050 | 28000 | 28050 | 28000 | 7 |
| 293 | 20230830 | 143600 | 6575325600 | 28000 | 28000 | 28000 | 28000 | 72 |
| 294 | 20230830 | 143500 | 6573309600 | 28050 | 28050 | 28050 | 28050 | 12 |
| 295 | 20230830 | 143400 | 6572973000 | 28000 | 28050 | 28050 | 28000 | 128 |
| 296 | 20230830 | 143300 | 6569383550 | 28000 | 27950 | 28000 | 27950 | 323 |
| 297 | 20230830 | 143200 | 6560340600 | 27950 | 27950 | 28000 | 27950 | 127 |
| 298 | 20230830 | 143100 | 6556785950 | 27950 | 27950 | 27950 | 27950 | 0 |
| 299 | 20230830 | 143000 | 6556785950 | 27950 | 28000 | 28000 | 27950 | 22 |
| 300 | 20230830 | 142900 | 6556170850 | 28000 | 28000 | 28000 | 27950 | 82 |
| 301 | 20230830 | 142800 | 6553877300 | 27950 | 28000 | 28000 | 27950 | 400 |
| 302 | 20230830 | 142700 | 6542682150 | 28000 | 28000 | 28000 | 28000 | 0 |
| 303 | 20230830 | 142600 | 6542682150 | 28000 | 28000 | 28000 | 27950 | 133 |
| 304 | 20230830 | 142500 | 6538963500 | 27900 | 28000 | 28000 | 27900 | 78 |
| 305 | 20230830 | 142400 | 6536783500 | 28000 | 27950 | 28000 | 27900 | 481 |
| 306 | 20230830 | 142300 | 6523342400 | 27950 | 27950 | 27950 | 27900 | 140 |
| 307 | 20230830 | 142200 | 6519430550 | 27950 | 27950 | 27950 | 27900 | 57 |
| 308 | 20230830 | 142100 | 6517838350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 309 | 20230830 | 142000 | 6517838350 | 27950 | 27950 | 27950 | 27950 | 54 |
| 310 | 20230830 | 141900 | 6516329050 | 27900 | 27950 | 27950 | 27900 | 60 |
| 311 | 20230830 | 141800 | 6514652550 | 27950 | 27950 | 27950 | 27900 | 122 |
| 312 | 20230830 | 141700 | 6511243450 | 27950 | 28000 | 28000 | 27950 | 13 |
| 313 | 20230830 | 141600 | 6510879550 | 27900 | 27950 | 28000 | 27900 | 829 |
| 314 | 20230830 | 141500 | 6487714200 | 27950 | 28000 | 28050 | 27950 | 233 |
| 315 | 20230830 | 141400 | 6481195950 | 27950 | 28000 | 28050 | 27950 | 454 |
| 316 | 20230830 | 141300 | 6468500750 | 27950 | 28100 | 28100 | 27950 | 1708 |
| 317 | 20230830 | 141200 | 6420663050 | 28050 | 28100 | 28100 | 28050 | 1893 |
| 318 | 20230830 | 141100 | 6367551900 | 28100 | 28150 | 28150 | 28100 | 735 |
| 319 | 20230830 | 141000 | 6346897450 | 28150 | 28150 | 28150 | 28150 | 32 |
| 320 | 20230830 | 140900 | 6345996650 | 28100 | 28200 | 28200 | 28100 | 156 |
| 321 | 20230830 | 140800 | 6341604000 | 28200 | 28200 | 28200 | 28150 | 221 |
| 322 | 20230830 | 140700 | 6335381350 | 28200 | 28250 | 28250 | 28150 | 31 |
| 323 | 20230830 | 140600 | 6334507800 | 28250 | 28150 | 28250 | 28150 | 289 |
| 324 | 20230830 | 140500 | 6326350600 | 28150 | 28150 | 28200 | 28150 | 412 |
| 325 | 20230830 | 140400 | 6314737800 | 28150 | 28150 | 28150 | 28150 | 17 |
| 326 | 20230830 | 140300 | 6314259250 | 28200 | 28200 | 28200 | 28200 | 1 |
| 327 | 20230830 | 140200 | 6314231050 | 28150 | 28250 | 28250 | 28150 | 1924 |
| 328 | 20230830 | 140100 | 6260011900 | 28250 | 28250 | 28250 | 28250 | 53 |
| 329 | 20230830 | 140000 | 6258514650 | 28200 | 28250 | 28250 | 28200 | 106 |
| 330 | 20230830 | 135900 | 6255525400 | 28200 | 28200 | 28200 | 28200 | 198 |
| 331 | 20230830 | 135800 | 6249941800 | 28200 | 28200 | 28200 | 28200 | 249 |
| 332 | 20230830 | 135700 | 6242920000 | 28250 | 28250 | 28300 | 28250 | 493 |
| 333 | 20230830 | 135600 | 6228990450 | 28200 | 28200 | 28250 | 28200 | 65 |
| 334 | 20230830 | 135500 | 6227157150 | 28200 | 28200 | 28200 | 28200 | 11 |
| 335 | 20230830 | 135400 | 6226846950 | 28200 | 28200 | 28200 | 28200 | 73 |
| 336 | 20230830 | 135300 | 6224788350 | 28200 | 28200 | 28200 | 28200 | 9 |
| 337 | 20230830 | 135200 | 6224534550 | 28250 | 28250 | 28250 | 28250 | 3 |
| 338 | 20230830 | 135100 | 6224449800 | 28200 | 28200 | 28200 | 28200 | 105 |
| 339 | 20230830 | 135000 | 6221488800 | 28250 | 28250 | 28250 | 28250 | 485 |
| 340 | 20230830 | 134900 | 6207787550 | 28250 | 28200 | 28250 | 28200 | 313 |
| 341 | 20230830 | 134800 | 6198960450 | 28200 | 28200 | 28300 | 28200 | 789 |
| 342 | 20230830 | 134700 | 6176710550 | 28200 | 28200 | 28250 | 28200 | 287 |
| 343 | 20230830 | 134600 | 6168609600 | 28200 | 28250 | 28250 | 28200 | 533 |
| 344 | 20230830 | 134500 | 6153555100 | 28250 | 28250 | 28300 | 28250 | 500 |
| 345 | 20230830 | 134400 | 6139426100 | 28250 | 28300 | 28300 | 28250 | 11 |
| 346 | 20230830 | 134300 | 6139115300 | 28300 | 28300 | 28300 | 28300 | 35 |
| 347 | 20230830 | 134200 | 6138124800 | 28300 | 28300 | 28300 | 28300 | 33 |
| 348 | 20230830 | 134100 | 6137190900 | 28250 | 28350 | 28350 | 28250 | 299 |
| 349 | 20230830 | 134000 | 6128736050 | 28300 | 28350 | 28350 | 28300 | 58 |
| 350 | 20230830 | 133900 | 6127093650 | 28350 | 28350 | 28400 | 28350 | 264 |
| 351 | 20230830 | 133800 | 6119608000 | 28300 | 28300 | 28350 | 28300 | 1034 |
| 352 | 20230830 | 133700 | 6090316500 | 28300 | 28300 | 28300 | 28300 | 32 |
| 353 | 20230830 | 133600 | 6089410900 | 28250 | 28250 | 28300 | 28250 | 44 |
| 354 | 20230830 | 133500 | 6088166400 | 28250 | 28250 | 28300 | 28250 | 88 |
| 355 | 20230830 | 133400 | 6085677900 | 28250 | 28300 | 28300 | 28250 | 69 |
| 356 | 20230830 | 133300 | 6083726150 | 28300 | 28300 | 28300 | 28250 | 235 |
| 357 | 20230830 | 133200 | 6077077850 | 28250 | 28250 | 28250 | 28250 | 0 |
| 358 | 20230830 | 133100 | 6077077850 | 28250 | 28250 | 28250 | 28250 | 173 |
| 359 | 20230830 | 133000 | 6072190600 | 28250 | 28300 | 28300 | 28250 | 72 |
| 360 | 20230830 | 132900 | 6070153700 | 28300 | 28250 | 28350 | 28250 | 95 |
| 361 | 20230830 | 132800 | 6067464450 | 28200 | 28200 | 28200 | 28200 | 26 |
| 362 | 20230830 | 132700 | 6066731250 | 28200 | 28350 | 28350 | 28200 | 2404 |
| 363 | 20230830 | 132600 | 5998791850 | 28350 | 28400 | 28400 | 28300 | 190 |
| 364 | 20230830 | 132500 | 5993403150 | 28300 | 28350 | 28350 | 28300 | 94 |
| 365 | 20230830 | 132400 | 5990742100 | 28300 | 28250 | 28300 | 28250 | 1021 |
| 366 | 20230830 | 132300 | 5961876750 | 28300 | 28300 | 28300 | 28300 | 0 |
| 367 | 20230830 | 132200 | 5961876750 | 28300 | 28300 | 28300 | 28250 | 71 |
| 368 | 20230830 | 132100 | 5959868150 | 28250 | 28300 | 28300 | 28250 | 411 |
| 369 | 20230830 | 132000 | 5948241850 | 28300 | 28300 | 28350 | 28250 | 312 |
| 370 | 20230830 | 131900 | 5939412750 | 28300 | 28400 | 28400 | 28300 | 48 |
| 371 | 20230830 | 131800 | 5938052450 | 28400 | 28400 | 28400 | 28350 | 129 |
| 372 | 20230830 | 131700 | 5934390150 | 28400 | 28300 | 28400 | 28300 | 158 |
| 373 | 20230830 | 131600 | 5929918150 | 28250 | 28250 | 28350 | 28250 | 169 |
| 374 | 20230830 | 131500 | 5925137150 | 28200 | 28250 | 28250 | 28200 | 252 |
| 375 | 20230830 | 131400 | 5918020150 | 28300 | 28300 | 28300 | 28300 | 11 |
| 376 | 20230830 | 131300 | 5917708850 | 28300 | 28300 | 28300 | 28250 | 130 |
| 377 | 20230830 | 131200 | 5914031750 | 28200 | 28250 | 28250 | 28200 | 276 |
| 378 | 20230830 | 131100 | 5906244100 | 28250 | 28300 | 28300 | 28250 | 37 |
| 379 | 20230830 | 131000 | 5905197600 | 28350 | 28300 | 28350 | 28200 | 585 |
| 380 | 20230830 | 130900 | 5888654450 | 28300 | 28350 | 28350 | 28300 | 88 |
| 381 | 20230830 | 130800 | 5886160900 | 28300 | 28350 | 28350 | 28300 | 772 |
| 382 | 20230830 | 130700 | 5864287700 | 28300 | 28350 | 28350 | 28300 | 275 |
| 383 | 20230830 | 130600 | 5856492450 | 28350 | 28350 | 28400 | 28300 | 617 |
| 384 | 20230830 | 130500 | 5839000000 | 28350 | 28400 | 28450 | 28300 | 328 |
| 385 | 20230830 | 130400 | 5829688600 | 28450 | 28500 | 28550 | 28400 | 4111 |
| 386 | 20230830 | 130300 | 5712698850 | 28500 | 28500 | 28550 | 28450 | 1901 |
| 387 | 20230830 | 130200 | 5658551300 | 28500 | 28450 | 28550 | 28450 | 2974 |
| 388 | 20230830 | 130100 | 5573813450 | 28400 | 28400 | 28400 | 28350 | 730 |
| 389 | 20230830 | 130000 | 5553086300 | 28300 | 28250 | 28400 | 28250 | 990 |
| 390 | 20230830 | 125900 | 5525062650 | 28200 | 28200 | 28250 | 28150 | 889 |
| 391 | 20230830 | 125800 | 5499971300 | 28200 | 28150 | 28200 | 28150 | 78 |
| 392 | 20230830 | 125700 | 5497774450 | 28150 | 28200 | 28200 | 28150 | 130 |
| 393 | 20230830 | 125600 | 5494109450 | 28200 | 28250 | 28250 | 28200 | 260 |
| 394 | 20230830 | 125500 | 5486775600 | 28250 | 28200 | 28250 | 28200 | 22 |
| 395 | 20230830 | 125400 | 5486154150 | 28200 | 28200 | 28200 | 28150 | 112 |
| 396 | 20230830 | 125300 | 5482996200 | 28150 | 28250 | 28250 | 28150 | 857 |
| 397 | 20230830 | 125200 | 5458793950 | 28250 | 28300 | 28300 | 28050 | 2033 |
| 398 | 20230830 | 125100 | 5401566550 | 28300 | 28150 | 28300 | 28100 | 3249 |
| 399 | 20230830 | 125000 | 5310046250 | 28150 | 28100 | 28150 | 28100 | 35 |
| 400 | 20230830 | 124900 | 5309062250 | 28100 | 27950 | 28150 | 27950 | 2899 |
| 401 | 20230830 | 124800 | 5227814250 | 27900 | 27950 | 27950 | 27900 | 93 |
| 402 | 20230830 | 124700 | 5225215350 | 27900 | 27950 | 27950 | 27900 | 263 |
| 403 | 20230830 | 124600 | 5217865500 | 27900 | 27950 | 27950 | 27900 | 51 |
| 404 | 20230830 | 124500 | 5216440350 | 27850 | 27950 | 27950 | 27850 | 92 |
| 405 | 20230830 | 124400 | 5213873600 | 27900 | 27950 | 27950 | 27900 | 24 |
| 406 | 20230830 | 124300 | 5213203850 | 27850 | 27900 | 27900 | 27850 | 65 |
| 407 | 20230830 | 124200 | 5211390650 | 27900 | 27900 | 27900 | 27900 | 7 |
| 408 | 20230830 | 124100 | 5211195350 | 27900 | 27900 | 27900 | 27850 | 206 |
| 409 | 20230830 | 124000 | 5205448200 | 27900 | 27900 | 27900 | 27900 | 1 |
| 410 | 20230830 | 123900 | 5205420300 | 27900 | 27900 | 27900 | 27850 | 124 |
| 411 | 20230830 | 123800 | 5201961050 | 27900 | 27900 | 27900 | 27900 | 0 |
| 412 | 20230830 | 123700 | 5201961050 | 27900 | 27900 | 27900 | 27850 | 252 |
| 413 | 20230830 | 123600 | 5194931200 | 27900 | 27900 | 27900 | 27900 | 1 |
| 414 | 20230830 | 123500 | 5194903300 | 27850 | 27850 | 27850 | 27850 | 15 |
| 415 | 20230830 | 123400 | 5194485550 | 27850 | 27900 | 27900 | 27850 | 757 |
| 416 | 20230830 | 123300 | 5173395800 | 27900 | 27950 | 27950 | 27900 | 22 |
| 417 | 20230830 | 123200 | 5172781900 | 27850 | 27900 | 27900 | 27850 | 93 |
| 418 | 20230830 | 123100 | 5170187700 | 27900 | 27900 | 27900 | 27900 | 12 |
| 419 | 20230830 | 123000 | 5169852900 | 27850 | 27850 | 27850 | 27850 | 6 |
| 420 | 20230830 | 122900 | 5169685800 | 27850 | 27900 | 27900 | 27850 | 7 |
| 421 | 20230830 | 122800 | 5169490800 | 27850 | 27800 | 27850 | 27800 | 140 |
| 422 | 20230830 | 122700 | 5165592100 | 27850 | 27800 | 27850 | 27800 | 244 |
| 423 | 20230830 | 122600 | 5158807900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 424 | 20230830 | 122500 | 5158807900 | 27850 | 27850 | 27850 | 27800 | 113 |
| 425 | 20230830 | 122400 | 5155661300 | 27800 | 27800 | 27800 | 27800 | 0 |
| 426 | 20230830 | 122300 | 5155661300 | 27800 | 27850 | 27850 | 27800 | 119 |
| 427 | 20230830 | 122200 | 5152347600 | 27850 | 27850 | 27850 | 27850 | 55 |
| 428 | 20230830 | 122100 | 5150815850 | 27850 | 27850 | 27900 | 27850 | 270 |
| 429 | 20230830 | 122000 | 5143296300 | 27800 | 27850 | 27850 | 27800 | 232 |
| 430 | 20230830 | 121900 | 5136835750 | 27850 | 27900 | 27900 | 27850 | 26 |
| 431 | 20230830 | 121800 | 5136111100 | 27850 | 27900 | 27900 | 27850 | 30 |
| 432 | 20230830 | 121700 | 5135275550 | 27800 | 27850 | 27850 | 27800 | 110 |
| 433 | 20230830 | 121600 | 5132214600 | 27900 | 27900 | 27900 | 27900 | 7 |
| 434 | 20230830 | 121500 | 5132019300 | 27850 | 27900 | 27900 | 27850 | 15 |
| 435 | 20230830 | 121400 | 5131601100 | 27900 | 27900 | 27900 | 27900 | 1 |
| 436 | 20230830 | 121300 | 5131573200 | 27800 | 27900 | 27900 | 27800 | 116 |
| 437 | 20230830 | 121200 | 5128342550 | 27900 | 27900 | 27900 | 27850 | 38 |
| 438 | 20230830 | 121100 | 5127284050 | 27850 | 27900 | 27900 | 27850 | 47 |
| 439 | 20230830 | 121000 | 5125973000 | 27900 | 27900 | 27900 | 27900 | 1 |
| 440 | 20230830 | 120900 | 5125945100 | 27850 | 27800 | 27950 | 27800 | 86 |
| 441 | 20230830 | 120800 | 5123545450 | 27800 | 27900 | 27900 | 27800 | 132 |
| 442 | 20230830 | 120700 | 5119872850 | 27900 | 27800 | 27900 | 27800 | 3 |
| 443 | 20230830 | 120600 | 5119789350 | 27800 | 27800 | 27850 | 27800 | 228 |
| 444 | 20230830 | 120500 | 5113440900 | 27800 | 27800 | 27900 | 27800 | 576 |
| 445 | 20230830 | 120400 | 5097427400 | 27800 | 27850 | 27850 | 27800 | 1075 |
| 446 | 20230830 | 120300 | 5067523850 | 27850 | 27900 | 27900 | 27850 | 12 |
| 447 | 20230830 | 120200 | 5067189550 | 27900 | 27850 | 27900 | 27850 | 115 |
| 448 | 20230830 | 120100 | 5063986650 | 27850 | 27850 | 27850 | 27850 | 23 |
| 449 | 20230830 | 120000 | 5063346100 | 27850 | 27900 | 27900 | 27850 | 209 |
| 450 | 20230830 | 115900 | 5057515850 | 27900 | 27900 | 27900 | 27900 | 1 |
| 451 | 20230830 | 115800 | 5057487950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 452 | 20230830 | 115700 | 5057487950 | 27850 | 27850 | 27850 | 27850 | 113 |
| 453 | 20230830 | 115600 | 5054340900 | 27900 | 27900 | 27900 | 27850 | 139 |
| 454 | 20230830 | 115500 | 5050463250 | 27850 | 27900 | 27900 | 27850 | 25 |
| 455 | 20230830 | 115400 | 5049766950 | 27850 | 27850 | 27850 | 27850 | 20 |
| 456 | 20230830 | 115300 | 5049209950 | 27850 | 27900 | 27900 | 27850 | 105 |
| 457 | 20230830 | 115200 | 5046282700 | 27850 | 27950 | 27950 | 27850 | 766 |
| 458 | 20230830 | 115100 | 5024914000 | 27950 | 27950 | 27950 | 27950 | 31 |
| 459 | 20230830 | 115000 | 5024047550 | 27900 | 27950 | 27950 | 27900 | 99 |
| 460 | 20230830 | 114900 | 5021281050 | 27950 | 27900 | 27950 | 27900 | 18 |
| 461 | 20230830 | 114800 | 5020778750 | 27850 | 27900 | 27900 | 27850 | 249 |
| 462 | 20230830 | 114700 | 5013831850 | 27850 | 27900 | 27900 | 27850 | 74 |
| 463 | 20230830 | 114600 | 5011767600 | 27850 | 27850 | 27850 | 27850 | 10 |
| 464 | 20230830 | 114500 | 5011489100 | 27900 | 27950 | 27950 | 27900 | 19 |
| 465 | 20230830 | 114400 | 5010958900 | 27950 | 27950 | 27950 | 27850 | 26 |
| 466 | 20230830 | 114300 | 5010233550 | 27900 | 27850 | 27900 | 27850 | 36 |
| 467 | 20230830 | 114200 | 5009229500 | 27850 | 27850 | 27850 | 27800 | 139 |
| 468 | 20230830 | 114100 | 5005358800 | 27850 | 27900 | 27900 | 27850 | 90 |
| 469 | 20230830 | 114000 | 5002850800 | 27900 | 27800 | 27900 | 27800 | 64 |
| 470 | 20230830 | 113900 | 5001068100 | 27800 | 27850 | 27850 | 27800 | 533 |
| 471 | 20230830 | 113800 | 4986226850 | 27850 | 27850 | 27850 | 27800 | 605 |
| 472 | 20230830 | 113700 | 4969405050 | 27850 | 27800 | 27850 | 27800 | 124 |
| 473 | 20230830 | 113600 | 4965957450 | 27800 | 27800 | 27850 | 27800 | 310 |
| 474 | 20230830 | 113500 | 4957336900 | 27800 | 27900 | 27900 | 27800 | 55 |
| 475 | 20230830 | 113400 | 4955805350 | 27900 | 27900 | 27900 | 27900 | 5 |
| 476 | 20230830 | 113300 | 4955665850 | 27850 | 27900 | 27900 | 27800 | 772 |
| 477 | 20230830 | 113200 | 4934165600 | 27850 | 27900 | 27900 | 27850 | 1225 |
| 478 | 20230830 | 113100 | 4900044200 | 27900 | 27900 | 27900 | 27900 | 401 |
| 479 | 20230830 | 113000 | 4888856300 | 27900 | 27900 | 27900 | 27900 | 30 |
| 480 | 20230830 | 112900 | 4888019300 | 27950 | 28000 | 28000 | 27950 | 105 |
| 481 | 20230830 | 112800 | 4885079550 | 28000 | 27950 | 28000 | 27900 | 151 |
| 482 | 20230830 | 112700 | 4880859650 | 27950 | 27950 | 27950 | 27950 | 1 |
| 483 | 20230830 | 112600 | 4880831700 | 27950 | 28000 | 28000 | 27950 | 84 |
| 484 | 20230830 | 112500 | 4878480300 | 28000 | 28000 | 28000 | 28000 | 1 |
| 485 | 20230830 | 112400 | 4878452300 | 27900 | 27950 | 28000 | 27850 | 775 |
| 486 | 20230830 | 112300 | 4856829600 | 27950 | 27950 | 27950 | 27950 | 293 |
| 487 | 20230830 | 112200 | 4848640250 | 27950 | 28000 | 28000 | 27950 | 186 |
| 488 | 20230830 | 112100 | 4843433800 | 28000 | 28050 | 28050 | 28000 | 242 |
| 489 | 20230830 | 112000 | 4836657750 | 28000 | 28050 | 28050 | 28000 | 160 |
| 490 | 20230830 | 111900 | 4832173550 | 28050 | 28100 | 28100 | 28050 | 12 |
| 491 | 20230830 | 111800 | 4831836650 | 28100 | 28050 | 28100 | 28050 | 392 |
| 492 | 20230830 | 111700 | 4820840500 | 28100 | 28050 | 28100 | 28050 | 2 |
| 493 | 20230830 | 111600 | 4820784350 | 28050 | 28050 | 28050 | 28050 | 16 |
| 494 | 20230830 | 111500 | 4820335550 | 28050 | 28050 | 28050 | 28050 | 70 |
| 495 | 20230830 | 111400 | 4818372050 | 28050 | 28100 | 28100 | 28050 | 192 |
| 496 | 20230830 | 111300 | 4812981450 | 28100 | 28050 | 28100 | 28000 | 55 |
| 497 | 20230830 | 111200 | 4811438950 | 28050 | 28050 | 28100 | 28000 | 1176 |
| 498 | 20230830 | 111100 | 4778434650 | 28050 | 28050 | 28050 | 28000 | 101 |
| 499 | 20230830 | 111000 | 4775601900 | 28000 | 28050 | 28050 | 28000 | 108 |
| 500 | 20230830 | 110900 | 4772574200 | 28000 | 28050 | 28050 | 28000 | 415 |
| 501 | 20230830 | 110800 | 4760934800 | 28050 | 28000 | 28050 | 28000 | 1181 |
| 502 | 20230830 | 110700 | 4727820000 | 28050 | 28150 | 28150 | 28000 | 525 |
| 503 | 20230830 | 110600 | 4713077450 | 28050 | 28050 | 28100 | 28000 | 646 |
| 504 | 20230830 | 110500 | 4694952200 | 28050 | 28050 | 28050 | 28000 | 154 |
| 505 | 20230830 | 110400 | 4690633150 | 28050 | 28050 | 28050 | 28000 | 313 |
| 506 | 20230830 | 110300 | 4681854650 | 28050 | 28050 | 28050 | 28050 | 0 |
| 507 | 20230830 | 110200 | 4681854650 | 28050 | 28050 | 28100 | 28050 | 72 |
| 508 | 20230830 | 110100 | 4679832500 | 28050 | 28100 | 28100 | 28050 | 211 |
| 509 | 20230830 | 110000 | 4673909450 | 28100 | 28100 | 28100 | 28100 | 7 |
| 510 | 20230830 | 105900 | 4673712750 | 28050 | 28050 | 28050 | 28050 | 2 |
| 511 | 20230830 | 105800 | 4673656650 | 28050 | 27900 | 28100 | 27900 | 585 |
| 512 | 20230830 | 105700 | 4657242900 | 28000 | 28000 | 28000 | 27900 | 239 |
| 513 | 20230830 | 105600 | 4650560300 | 28000 | 28000 | 28000 | 28000 | 22 |
| 514 | 20230830 | 105500 | 4649944300 | 28000 | 27850 | 28000 | 27850 | 22 |
| 515 | 20230830 | 105400 | 4649328600 | 27850 | 28050 | 28050 | 27850 | 1538 |
| 516 | 20230830 | 105300 | 4606387500 | 28050 | 28100 | 28100 | 28050 | 256 |
| 517 | 20230830 | 105200 | 4599199950 | 28100 | 28050 | 28100 | 28050 | 177 |
| 518 | 20230830 | 105100 | 4594234650 | 28050 | 28100 | 28100 | 28050 | 47 |
| 519 | 20230830 | 105000 | 4592914250 | 28100 | 28050 | 28100 | 28050 | 25 |
| 520 | 20230830 | 104900 | 4592212850 | 28050 | 28100 | 28100 | 28050 | 254 |
| 521 | 20230830 | 104800 | 4585077550 | 28100 | 28000 | 28100 | 27950 | 485 |
| 522 | 20230830 | 104700 | 4571486800 | 28000 | 28050 | 28050 | 28000 | 3 |
| 523 | 20230830 | 104600 | 4571402750 | 28000 | 28000 | 28050 | 27950 | 237 |
| 524 | 20230830 | 104500 | 4564767350 | 28000 | 28000 | 28000 | 27950 | 1015 |
| 525 | 20230830 | 104400 | 4536351400 | 27950 | 27950 | 27950 | 27950 | 202 |
| 526 | 20230830 | 104300 | 4530705500 | 27950 | 28000 | 28000 | 27900 | 487 |
| 527 | 20230830 | 104200 | 4517087550 | 27950 | 27950 | 27950 | 27950 | 111 |
| 528 | 20230830 | 104100 | 4513985100 | 28000 | 27950 | 28000 | 27950 | 21 |
| 529 | 20230830 | 104000 | 4513397150 | 27950 | 27950 | 27950 | 27950 | 16 |
| 530 | 20230830 | 103900 | 4512949950 | 27950 | 27950 | 28000 | 27950 | 311 |
| 531 | 20230830 | 103800 | 4504244850 | 27900 | 27900 | 27900 | 27850 | 346 |
| 532 | 20230830 | 103700 | 4494592900 | 27900 | 27950 | 27950 | 27900 | 1357 |
| 533 | 20230830 | 103600 | 4456664850 | 27850 | 28000 | 28000 | 27850 | 438 |
| 534 | 20230830 | 103500 | 4444445850 | 28000 | 27950 | 28000 | 27900 | 144 |
| 535 | 20230830 | 103400 | 4440422750 | 27950 | 27950 | 28000 | 27950 | 138 |
| 536 | 20230830 | 103300 | 4436564900 | 28000 | 28000 | 28000 | 28000 | 15 |
| 537 | 20230830 | 103200 | 4436144900 | 28000 | 28050 | 28050 | 27900 | 802 |
| 538 | 20230830 | 103100 | 4413704850 | 28000 | 28050 | 28050 | 28000 | 82 |
| 539 | 20230830 | 103000 | 4411406150 | 28050 | 28100 | 28100 | 28050 | 602 |
| 540 | 20230830 | 102900 | 4394519150 | 28100 | 28050 | 28100 | 28050 | 425 |
| 541 | 20230830 | 102800 | 4382596800 | 28100 | 28050 | 28150 | 28050 | 1199 |
| 542 | 20230830 | 102700 | 4348888950 | 28050 | 28000 | 28050 | 28000 | 1048 |
| 543 | 20230830 | 102600 | 4319502300 | 28000 | 28050 | 28050 | 28000 | 103 |
| 544 | 20230830 | 102500 | 4316616200 | 28050 | 28000 | 28050 | 28000 | 341 |
| 545 | 20230830 | 102400 | 4307059150 | 28000 | 28000 | 28050 | 28000 | 285 |
| 546 | 20230830 | 102300 | 4299078350 | 28000 | 27950 | 28050 | 27950 | 437 |
| 547 | 20230830 | 102200 | 4286841900 | 27950 | 27950 | 27950 | 27950 | 130 |
| 548 | 20230830 | 102100 | 4283208400 | 27950 | 27950 | 28000 | 27900 | 163 |
| 549 | 20230830 | 102000 | 4278650300 | 27900 | 27900 | 28000 | 27900 | 304 |
| 550 | 20230830 | 101900 | 4270154100 | 27900 | 27900 | 27900 | 27900 | 174 |
| 551 | 20230830 | 101800 | 4265299500 | 27900 | 27950 | 27950 | 27900 | 766 |
| 552 | 20230830 | 101700 | 4243890700 | 27900 | 28000 | 28050 | 27900 | 1888 |
| 553 | 20230830 | 101600 | 4191146900 | 28000 | 28000 | 28000 | 28000 | 269 |
| 554 | 20230830 | 101500 | 4183614900 | 28000 | 28000 | 28000 | 28000 | 300 |
| 555 | 20230830 | 101400 | 4175214900 | 27950 | 28000 | 28000 | 27950 | 442 |
| 556 | 20230830 | 101300 | 4162846900 | 28000 | 28000 | 28050 | 28000 | 403 |
| 557 | 20230830 | 101200 | 4151552850 | 28000 | 28100 | 28100 | 28000 | 1565 |
| 558 | 20230830 | 101100 | 4107587000 | 28100 | 28150 | 28150 | 28100 | 726 |
| 559 | 20230830 | 101000 | 4087157150 | 28150 | 28150 | 28150 | 28150 | 142 |
| 560 | 20230830 | 100900 | 4083159850 | 28250 | 28200 | 28250 | 28200 | 290 |
| 561 | 20230830 | 100800 | 4074976300 | 28200 | 28150 | 28200 | 28100 | 1929 |
| 562 | 20230830 | 100700 | 4020744050 | 28100 | 28150 | 28150 | 28100 | 16 |
| 563 | 20230830 | 100600 | 4020293700 | 28100 | 28100 | 28100 | 28100 | 56 |
| 564 | 20230830 | 100500 | 4018720100 | 28100 | 28050 | 28100 | 28050 | 154 |
| 565 | 20230830 | 100400 | 4014398700 | 28100 | 28150 | 28150 | 28100 | 83 |
| 566 | 20230830 | 100300 | 4012062750 | 28000 | 28150 | 28200 | 28000 | 417 |
| 567 | 20230830 | 100200 | 4000340000 | 28200 | 28200 | 28200 | 28000 | 3067 |
| 568 | 20230830 | 100100 | 3914337600 | 28150 | 28200 | 28200 | 28150 | 68 |
| 569 | 20230830 | 100000 | 3912420900 | 28150 | 28150 | 28200 | 28150 | 92 |
| 570 | 20230830 | 095900 | 3909828350 | 28150 | 28150 | 28200 | 28100 | 701 |
| 571 | 20230830 | 095800 | 3890094150 | 28150 | 28050 | 28150 | 28050 | 222 |
| 572 | 20230830 | 095700 | 3883853600 | 28050 | 28100 | 28100 | 28050 | 301 |
| 573 | 20230830 | 095600 | 3875395550 | 28100 | 28000 | 28100 | 28000 | 590 |
| 574 | 20230830 | 095500 | 3858870800 | 28000 | 28100 | 28100 | 28000 | 321 |
| 575 | 20230830 | 095400 | 3849859650 | 28050 | 28000 | 28050 | 28000 | 1352 |
| 576 | 20230830 | 095300 | 3811991300 | 28000 | 28100 | 28100 | 28000 | 1135 |
| 577 | 20230830 | 095200 | 3780170850 | 28050 | 28050 | 28150 | 28050 | 423 |
| 578 | 20230830 | 095100 | 3768286400 | 28050 | 28150 | 28150 | 28050 | 729 |
| 579 | 20230830 | 095000 | 3747805400 | 28150 | 28150 | 28200 | 28100 | 719 |
| 580 | 20230830 | 094900 | 3727580350 | 28100 | 28200 | 28200 | 28100 | 1558 |
| 581 | 20230830 | 094800 | 3683719900 | 28150 | 28150 | 28200 | 28150 | 224 |
| 582 | 20230830 | 094700 | 3677410750 | 28150 | 28600 | 28600 | 28150 | 5407 |
| 583 | 20230830 | 094600 | 3524021600 | 28550 | 28550 | 28600 | 28500 | 1602 |
| 584 | 20230830 | 094500 | 3478289600 | 28500 | 28450 | 28500 | 28450 | 1989 |
| 585 | 20230830 | 094400 | 3421625250 | 28450 | 28450 | 28500 | 28450 | 335 |
| 586 | 20230830 | 094300 | 3412094350 | 28450 | 28400 | 28450 | 28350 | 1194 |
| 587 | 20230830 | 094200 | 3378171950 | 28350 | 28350 | 28450 | 28350 | 400 |
| 588 | 20230830 | 094100 | 3366813150 | 28350 | 28400 | 28450 | 28350 | 1208 |
| 589 | 20230830 | 094000 | 3332503650 | 28400 | 28400 | 28400 | 28350 | 196 |
| 590 | 20230830 | 093900 | 3326937750 | 28350 | 28450 | 28450 | 28350 | 130 |
| 591 | 20230830 | 093800 | 3323245800 | 28350 | 28350 | 28400 | 28350 | 292 |
| 592 | 20230830 | 093700 | 3314955050 | 28400 | 28500 | 28500 | 28350 | 949 |
| 593 | 20230830 | 093600 | 3287992850 | 28450 | 28450 | 28500 | 28350 | 1180 |
| 594 | 20230830 | 093500 | 3254458100 | 28350 | 28350 | 28450 | 28350 | 730 |
| 595 | 20230830 | 093400 | 3233749950 | 28350 | 28400 | 28500 | 28350 | 764 |
| 596 | 20230830 | 093300 | 3212075150 | 28400 | 28350 | 28500 | 28350 | 1114 |
| 597 | 20230830 | 093200 | 3180441400 | 28300 | 28400 | 28400 | 28300 | 1073 |
| 598 | 20230830 | 093100 | 3149998300 | 28400 | 28550 | 28550 | 28400 | 1523 |
| 599 | 20230830 | 093000 | 3106588350 | 28600 | 28450 | 28600 | 28450 | 3454 |
| 600 | 20230830 | 092900 | 3008081900 | 28450 | 28350 | 28500 | 28350 | 2247 |
| 601 | 20230830 | 092800 | 2944178350 | 28400 | 28300 | 28400 | 28300 | 900 |
| 602 | 20230830 | 092700 | 2918660950 | 28350 | 28300 | 28400 | 28250 | 828 |
| 603 | 20230830 | 092600 | 2895229400 | 28250 | 28400 | 28500 | 28250 | 2984 |
| 604 | 20230830 | 092500 | 2810411050 | 28400 | 28250 | 28500 | 28250 | 3336 |
| 605 | 20230830 | 092400 | 2715652000 | 28250 | 28200 | 28300 | 28100 | 1208 |
| 606 | 20230830 | 092300 | 2681575100 | 28200 | 28100 | 28200 | 28050 | 579 |
| 607 | 20230830 | 092200 | 2665270150 | 28050 | 28050 | 28150 | 28000 | 939 |
| 608 | 20230830 | 092100 | 2638900300 | 28050 | 28400 | 28450 | 28050 | 4246 |
| 609 | 20230830 | 092000 | 2518908950 | 28400 | 28250 | 28450 | 28200 | 3522 |
| 610 | 20230830 | 091900 | 2419088650 | 28250 | 28300 | 28350 | 28200 | 2309 |
| 611 | 20230830 | 091800 | 2353787500 | 28300 | 28200 | 28300 | 28100 | 1601 |
| 612 | 20230830 | 091700 | 2308509600 | 28200 | 28000 | 28300 | 28000 | 2161 |
| 613 | 20230830 | 091600 | 2247650650 | 28000 | 28050 | 28050 | 27900 | 1468 |
| 614 | 20230830 | 091500 | 2206544550 | 28050 | 27850 | 28100 | 27850 | 605 |
| 615 | 20230830 | 091400 | 2189636600 | 27850 | 28050 | 28100 | 27800 | 5075 |
| 616 | 20230830 | 091300 | 2047681900 | 28050 | 28050 | 28200 | 28000 | 2560 |
| 617 | 20230830 | 091200 | 1975846100 | 28050 | 28250 | 28250 | 28000 | 7669 |
| 618 | 20230830 | 091100 | 1760129650 | 28300 | 28200 | 28300 | 28200 | 1171 |
| 619 | 20230830 | 091000 | 1727021850 | 28250 | 28300 | 28300 | 28200 | 2523 |
| 620 | 20230830 | 090900 | 1655723450 | 28300 | 28100 | 28300 | 28100 | 2699 |
| 621 | 20230830 | 090800 | 1579694700 | 28100 | 28000 | 28300 | 28000 | 5684 |
| 622 | 20230830 | 090700 | 1419650000 | 28050 | 27850 | 28150 | 27850 | 4623 |
| 623 | 20230830 | 090600 | 1290019050 | 27850 | 27900 | 28050 | 27800 | 2714 |
| 624 | 20230830 | 090500 | 1214330350 | 27850 | 27750 | 27900 | 27750 | 594 |
| 625 | 20230830 | 090400 | 1197799750 | 27750 | 27900 | 28000 | 27750 | 3194 |
| 626 | 20230830 | 090300 | 1108817500 | 27950 | 27700 | 27950 | 27650 | 3680 |
| 627 | 20230830 | 090200 | 1006263700 | 27750 | 27550 | 27750 | 27500 | 5229 |
| 628 | 20230830 | 090100 | 862044250 | 27550 | 27800 | 28050 | 27500 | 8655 |
| 629 | 20230830 | 090000 | 621864500 | 27650 | 27950 | 28000 | 27500 | 16016 |