33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 193600 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 2155 |
| 3 | 20230803 | 193500 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 4 | 20230803 | 193400 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 5 | 20230803 | 193300 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 6 | 20230803 | 193200 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 7 | 20230803 | 193100 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 8 | 20230803 | 193000 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 9 | 20230803 | 192900 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 10 | 20230803 | 192800 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 11 | 20230803 | 192700 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 12 | 20230803 | 192600 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 13 | 20230803 | 192500 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 14 | 20230803 | 192400 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 15 | 20230803 | 192300 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 16 | 20230803 | 192200 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 17 | 20230803 | 192100 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 18 | 20230803 | 192000 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 19 | 20230803 | 191900 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 20 | 20230803 | 191800 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 21 | 20230803 | 191700 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 22 | 20230803 | 191600 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 23 | 20230803 | 191500 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 24 | 20230803 | 191400 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 25 | 20230803 | 191300 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 26 | 20230803 | 191200 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 27 | 20230803 | 191100 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 28 | 20230803 | 191000 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 29 | 20230803 | 190900 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 30 | 20230803 | 190800 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 31 | 20230803 | 190700 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 32 | 20230803 | 190600 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 2155 |
| 33 | 20230803 | 190500 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 34 | 20230803 | 190400 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 35 | 20230803 | 190300 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 36 | 20230803 | 190200 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 37 | 20230803 | 190100 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 38 | 20230803 | 190000 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 39 | 20230803 | 185900 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 40 | 20230803 | 185800 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 41 | 20230803 | 185700 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 42 | 20230803 | 185600 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 43 | 20230803 | 185500 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 44 | 20230803 | 185400 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 45 | 20230803 | 185300 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 46 | 20230803 | 185200 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 47 | 20230803 | 185100 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 48 | 20230803 | 185000 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 49 | 20230803 | 184900 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 50 | 20230803 | 184800 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 51 | 20230803 | 184700 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 52 | 20230803 | 184600 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 53 | 20230803 | 184500 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 54 | 20230803 | 184400 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 55 | 20230803 | 184300 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 56 | 20230803 | 184200 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 57 | 20230803 | 184100 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 58 | 20230803 | 184000 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 59 | 20230803 | 183900 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 60 | 20230803 | 183800 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 61 | 20230803 | 183700 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 62 | 20230803 | 183600 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 2155 |
| 63 | 20230803 | 183500 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 64 | 20230803 | 183400 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 65 | 20230803 | 183300 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 66 | 20230803 | 183200 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 67 | 20230803 | 183100 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 68 | 20230803 | 183000 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 69 | 20230803 | 182900 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 70 | 20230803 | 182800 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 71 | 20230803 | 182700 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 72 | 20230803 | 182600 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 73 | 20230803 | 182500 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 74 | 20230803 | 182400 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 75 | 20230803 | 182300 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 76 | 20230803 | 182200 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 77 | 20230803 | 182100 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 78 | 20230803 | 182000 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 79 | 20230803 | 181900 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 80 | 20230803 | 181800 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 81 | 20230803 | 181700 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 82 | 20230803 | 181600 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 83 | 20230803 | 181500 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 84 | 20230803 | 181400 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 85 | 20230803 | 181300 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 86 | 20230803 | 181200 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 87 | 20230803 | 181100 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 88 | 20230803 | 181000 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 89 | 20230803 | 180900 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 90 | 20230803 | 180800 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 91 | 20230803 | 180700 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 92 | 20230803 | 180600 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 2155 |
| 93 | 20230803 | 180500 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 94 | 20230803 | 180400 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 95 | 20230803 | 180300 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 96 | 20230803 | 180200 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 97 | 20230803 | 180100 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 98 | 20230803 | 180000 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 99 | 20230803 | 175900 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 100 | 20230803 | 175800 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 101 | 20230803 | 175700 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 102 | 20230803 | 175600 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 103 | 20230803 | 175500 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 104 | 20230803 | 175400 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 105 | 20230803 | 175300 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 106 | 20230803 | 175200 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 107 | 20230803 | 175100 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 108 | 20230803 | 175000 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 109 | 20230803 | 174900 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 110 | 20230803 | 174800 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 111 | 20230803 | 174700 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 112 | 20230803 | 174600 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 113 | 20230803 | 174500 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 114 | 20230803 | 174400 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 115 | 20230803 | 174300 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 116 | 20230803 | 174200 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 117 | 20230803 | 174100 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 118 | 20230803 | 174000 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 119 | 20230803 | 173900 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 120 | 20230803 | 173800 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 121 | 20230803 | 173700 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 122 | 20230803 | 173600 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 2155 |
| 123 | 20230803 | 173500 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 124 | 20230803 | 173400 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 125 | 20230803 | 173300 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 126 | 20230803 | 173200 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 127 | 20230803 | 173100 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 128 | 20230803 | 173000 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 129 | 20230803 | 172900 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 130 | 20230803 | 172800 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 131 | 20230803 | 172700 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 132 | 20230803 | 172600 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 133 | 20230803 | 172500 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 134 | 20230803 | 172400 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 135 | 20230803 | 172300 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 136 | 20230803 | 172200 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 137 | 20230803 | 172100 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 138 | 20230803 | 172000 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 139 | 20230803 | 171900 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 140 | 20230803 | 171800 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 141 | 20230803 | 171700 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 142 | 20230803 | 171600 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 143 | 20230803 | 171500 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 144 | 20230803 | 171400 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 145 | 20230803 | 171300 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 146 | 20230803 | 171200 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 147 | 20230803 | 171100 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 148 | 20230803 | 171000 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 149 | 20230803 | 170900 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 150 | 20230803 | 170800 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 151 | 20230803 | 170700 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 152 | 20230803 | 170600 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 2155 |
| 153 | 20230803 | 170500 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 154 | 20230803 | 170400 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 155 | 20230803 | 170300 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 156 | 20230803 | 170200 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 157 | 20230803 | 170100 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 158 | 20230803 | 170000 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 159 | 20230803 | 165900 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 160 | 20230803 | 165800 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 161 | 20230803 | 165700 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 162 | 20230803 | 165600 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 163 | 20230803 | 165500 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 164 | 20230803 | 165400 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 165 | 20230803 | 165300 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 166 | 20230803 | 165200 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 167 | 20230803 | 165100 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 168 | 20230803 | 165000 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 169 | 20230803 | 164900 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 170 | 20230803 | 164800 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 171 | 20230803 | 164700 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 172 | 20230803 | 164600 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 173 | 20230803 | 164500 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 174 | 20230803 | 164400 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 175 | 20230803 | 164300 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 176 | 20230803 | 164200 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 177 | 20230803 | 164100 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 178 | 20230803 | 164000 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 179 | 20230803 | 163900 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 180 | 20230803 | 163800 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 181 | 20230803 | 163700 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 182 | 20230803 | 163600 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 2155 |
| 183 | 20230803 | 163500 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 184 | 20230803 | 163400 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 185 | 20230803 | 163300 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 186 | 20230803 | 163200 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 187 | 20230803 | 163100 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 188 | 20230803 | 163000 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 189 | 20230803 | 162900 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 190 | 20230803 | 162800 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 191 | 20230803 | 162700 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 192 | 20230803 | 162600 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 193 | 20230803 | 162500 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 194 | 20230803 | 162400 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 195 | 20230803 | 162300 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 196 | 20230803 | 162200 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 197 | 20230803 | 162100 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 198 | 20230803 | 162000 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 199 | 20230803 | 161900 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 200 | 20230803 | 161800 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 201 | 20230803 | 161700 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 202 | 20230803 | 161600 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 203 | 20230803 | 161500 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 204 | 20230803 | 161400 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 205 | 20230803 | 161300 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 206 | 20230803 | 161200 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 207 | 20230803 | 161100 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 208 | 20230803 | 161000 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 209 | 20230803 | 160900 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 210 | 20230803 | 160800 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 211 | 20230803 | 160700 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 212 | 20230803 | 160600 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 2155 |
| 213 | 20230803 | 160500 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 214 | 20230803 | 160400 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 215 | 20230803 | 160300 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 216 | 20230803 | 160200 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 217 | 20230803 | 160100 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 218 | 20230803 | 160000 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 219 | 20230803 | 155900 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 220 | 20230803 | 155800 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 221 | 20230803 | 155700 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 222 | 20230803 | 155600 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 223 | 20230803 | 155500 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 224 | 20230803 | 155400 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 225 | 20230803 | 155300 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 226 | 20230803 | 155200 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 227 | 20230803 | 155100 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 228 | 20230803 | 155000 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 229 | 20230803 | 154900 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 230 | 20230803 | 154800 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 231 | 20230803 | 154700 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 232 | 20230803 | 154600 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 233 | 20230803 | 154500 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 234 | 20230803 | 154400 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 235 | 20230803 | 154300 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 236 | 20230803 | 154200 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 237 | 20230803 | 154100 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 238 | 20230803 | 154000 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 239 | 20230803 | 153900 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 240 | 20230803 | 153800 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 241 | 20230803 | 153700 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 242 | 20230803 | 153600 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 2155 |
| 243 | 20230803 | 153500 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 244 | 20230803 | 153400 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 245 | 20230803 | 153300 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 246 | 20230803 | 153200 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 247 | 20230803 | 153100 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 0 |
| 248 | 20230803 | 153000 | 1709164100 | 27300 | 27300 | 27300 | 27300 | 2155 |
| 249 | 20230803 | 152900 | 1650332600 | 27300 | 27300 | 27300 | 27300 | 0 |
| 250 | 20230803 | 152800 | 1650332600 | 27300 | 27300 | 27300 | 27300 | 0 |
| 251 | 20230803 | 152700 | 1650332600 | 27300 | 27300 | 27300 | 27300 | 0 |
| 252 | 20230803 | 152600 | 1650332600 | 27300 | 27300 | 27300 | 27300 | 0 |
| 253 | 20230803 | 152500 | 1650332600 | 27300 | 27300 | 27300 | 27300 | 0 |
| 254 | 20230803 | 152400 | 1650332600 | 27300 | 27300 | 27300 | 27300 | 0 |
| 255 | 20230803 | 152300 | 1650332600 | 27300 | 27300 | 27300 | 27300 | 0 |
| 256 | 20230803 | 152200 | 1650332600 | 27300 | 27300 | 27300 | 27300 | 0 |
| 257 | 20230803 | 152100 | 1650332600 | 27300 | 27300 | 27300 | 27300 | 0 |
| 258 | 20230803 | 152000 | 1650332600 | 27300 | 27300 | 27300 | 27300 | 0 |
| 259 | 20230803 | 151900 | 1650332600 | 27300 | 27250 | 27300 | 27250 | 18 |
| 260 | 20230803 | 151800 | 1649841450 | 27250 | 27250 | 27250 | 27250 | 0 |
| 261 | 20230803 | 151700 | 1649841450 | 27250 | 27350 | 27350 | 27250 | 155 |
| 262 | 20230803 | 151600 | 1645609050 | 27350 | 27350 | 27350 | 27350 | 0 |
| 263 | 20230803 | 151500 | 1645609050 | 27350 | 27350 | 27350 | 27350 | 97 |
| 264 | 20230803 | 151400 | 1642956100 | 27350 | 27350 | 27350 | 27350 | 23 |
| 265 | 20230803 | 151300 | 1642327050 | 27300 | 27300 | 27300 | 27300 | 25 |
| 266 | 20230803 | 151200 | 1641644550 | 27300 | 27300 | 27300 | 27300 | 1 |
| 267 | 20230803 | 151100 | 1641617250 | 27250 | 27300 | 27300 | 27250 | 326 |
| 268 | 20230803 | 151000 | 1632720200 | 27300 | 27300 | 27300 | 27300 | 20 |
| 269 | 20230803 | 150900 | 1632174200 | 27250 | 27250 | 27250 | 27250 | 4 |
| 270 | 20230803 | 150800 | 1632065200 | 27250 | 27250 | 27250 | 27250 | 31 |
| 271 | 20230803 | 150700 | 1631220450 | 27250 | 27250 | 27250 | 27250 | 0 |
| 272 | 20230803 | 150600 | 1631220450 | 27250 | 27250 | 27250 | 27250 | 8 |
| 273 | 20230803 | 150500 | 1631002450 | 27250 | 27250 | 27250 | 27250 | 28 |
| 274 | 20230803 | 150400 | 1630239450 | 27250 | 27250 | 27250 | 27250 | 16 |
| 275 | 20230803 | 150300 | 1629803450 | 27200 | 27200 | 27200 | 27200 | 56 |
| 276 | 20230803 | 150200 | 1628280250 | 27300 | 27300 | 27300 | 27300 | 0 |
| 277 | 20230803 | 150100 | 1628280250 | 27300 | 27250 | 27300 | 27250 | 17 |
| 278 | 20230803 | 150000 | 1627816650 | 27200 | 27200 | 27200 | 27200 | 7 |
| 279 | 20230803 | 145900 | 1627626250 | 27200 | 27250 | 27250 | 27200 | 26 |
| 280 | 20230803 | 145800 | 1626917800 | 27250 | 27250 | 27250 | 27250 | 3 |
| 281 | 20230803 | 145700 | 1626836050 | 27200 | 27200 | 27200 | 27200 | 289 |
| 282 | 20230803 | 145600 | 1618975250 | 27250 | 27200 | 27250 | 27200 | 73 |
| 283 | 20230803 | 145500 | 1616986100 | 27200 | 27150 | 27200 | 27150 | 97 |
| 284 | 20230803 | 145400 | 1614348700 | 27150 | 27200 | 27200 | 27150 | 454 |
| 285 | 20230803 | 145300 | 1602022500 | 27200 | 27150 | 27200 | 27150 | 27 |
| 286 | 20230803 | 145200 | 1601289300 | 27150 | 27100 | 27150 | 27100 | 161 |
| 287 | 20230803 | 145100 | 1596923650 | 27100 | 27100 | 27100 | 27100 | 101 |
| 288 | 20230803 | 145000 | 1594186550 | 27100 | 27200 | 27200 | 27100 | 112 |
| 289 | 20230803 | 144900 | 1591147950 | 27200 | 27150 | 27200 | 27150 | 147 |
| 290 | 20230803 | 144800 | 1587150550 | 27150 | 27150 | 27150 | 27150 | 30 |
| 291 | 20230803 | 144700 | 1586336050 | 27150 | 27150 | 27150 | 27150 | 0 |
| 292 | 20230803 | 144600 | 1586336050 | 27150 | 27150 | 27150 | 27150 | 160 |
| 293 | 20230803 | 144500 | 1581992050 | 27150 | 27150 | 27150 | 27150 | 10 |
| 294 | 20230803 | 144400 | 1581720550 | 27100 | 27100 | 27100 | 27100 | 0 |
| 295 | 20230803 | 144300 | 1581720550 | 27100 | 27100 | 27100 | 27100 | 0 |
| 296 | 20230803 | 144200 | 1581720550 | 27100 | 27100 | 27100 | 27100 | 0 |
| 297 | 20230803 | 144100 | 1581720550 | 27100 | 27150 | 27150 | 27100 | 55 |
| 298 | 20230803 | 144000 | 1580228950 | 27150 | 27150 | 27150 | 27150 | 37 |
| 299 | 20230803 | 143900 | 1579224400 | 27100 | 27100 | 27100 | 27100 | 0 |
| 300 | 20230803 | 143800 | 1579224400 | 27100 | 27100 | 27100 | 27100 | 0 |
| 301 | 20230803 | 143700 | 1579224400 | 27100 | 27150 | 27150 | 27100 | 200 |
| 302 | 20230803 | 143600 | 1573796900 | 27250 | 27250 | 27250 | 27250 | 8 |
| 303 | 20230803 | 143500 | 1573578900 | 27200 | 27200 | 27200 | 27200 | 65 |
| 304 | 20230803 | 143400 | 1571810900 | 27200 | 27200 | 27200 | 27200 | 0 |
| 305 | 20230803 | 143300 | 1571810900 | 27200 | 27200 | 27200 | 27200 | 19 |
| 306 | 20230803 | 143200 | 1571294100 | 27200 | 27250 | 27300 | 27200 | 102 |
| 307 | 20230803 | 143100 | 1568509700 | 27250 | 27250 | 27250 | 27250 | 22 |
| 308 | 20230803 | 143000 | 1567910200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 309 | 20230803 | 142900 | 1567910200 | 27200 | 27200 | 27200 | 27200 | 0 |
| 310 | 20230803 | 142800 | 1567910200 | 27200 | 27200 | 27200 | 27200 | 704 |
| 311 | 20230803 | 142700 | 1548761400 | 27200 | 27200 | 27200 | 27100 | 39 |
| 312 | 20230803 | 142600 | 1547702400 | 27100 | 27100 | 27100 | 27100 | 1 |
| 313 | 20230803 | 142500 | 1547675300 | 27150 | 27150 | 27150 | 27150 | 253 |
| 314 | 20230803 | 142400 | 1540806350 | 27150 | 27150 | 27150 | 27150 | 17 |
| 315 | 20230803 | 142300 | 1540344800 | 27150 | 27100 | 27150 | 27100 | 85 |
| 316 | 20230803 | 142200 | 1538037150 | 27100 | 27100 | 27100 | 27100 | 5 |
| 317 | 20230803 | 142100 | 1537901650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 318 | 20230803 | 142000 | 1537901650 | 27100 | 27100 | 27100 | 27100 | 14 |
| 319 | 20230803 | 141900 | 1537522250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 320 | 20230803 | 141800 | 1537522250 | 27000 | 27000 | 27000 | 27000 | 0 |
| 321 | 20230803 | 141700 | 1537522250 | 27000 | 27000 | 27000 | 27000 | 10 |
| 322 | 20230803 | 141600 | 1537252250 | 27000 | 27100 | 27100 | 27000 | 36 |
| 323 | 20230803 | 141500 | 1536276950 | 27100 | 27100 | 27100 | 27100 | 0 |
| 324 | 20230803 | 141400 | 1536276950 | 27100 | 27100 | 27100 | 27100 | 0 |
| 325 | 20230803 | 141300 | 1536276950 | 27100 | 27100 | 27100 | 27100 | 3 |
| 326 | 20230803 | 141200 | 1536195650 | 27100 | 27100 | 27100 | 27100 | 15 |
| 327 | 20230803 | 141100 | 1535789150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 328 | 20230803 | 141000 | 1535789150 | 27100 | 27100 | 27100 | 27100 | 5 |
| 329 | 20230803 | 140900 | 1535653650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 330 | 20230803 | 140800 | 1535653650 | 27100 | 27100 | 27100 | 27100 | 20 |
| 331 | 20230803 | 140700 | 1535111650 | 27000 | 27000 | 27000 | 27000 | 0 |
| 332 | 20230803 | 140600 | 1535111650 | 27000 | 27000 | 27000 | 27000 | 99 |
| 333 | 20230803 | 140500 | 1532438650 | 27050 | 27050 | 27050 | 27050 | 96 |
| 334 | 20230803 | 140400 | 1529841850 | 27050 | 27050 | 27050 | 27050 | 0 |
| 335 | 20230803 | 140300 | 1529841850 | 27050 | 27050 | 27050 | 27050 | 500 |
| 336 | 20230803 | 140200 | 1516316850 | 27050 | 27050 | 27050 | 27050 | 1 |
| 337 | 20230803 | 140100 | 1516289800 | 27100 | 27100 | 27100 | 27100 | 0 |
| 338 | 20230803 | 140000 | 1516289800 | 27100 | 27100 | 27100 | 27100 | 18 |
| 339 | 20230803 | 135900 | 1515802000 | 27150 | 27150 | 27150 | 27150 | 0 |
| 340 | 20230803 | 135800 | 1515802000 | 27150 | 27050 | 27150 | 27050 | 46 |
| 341 | 20230803 | 135700 | 1514557150 | 27100 | 27100 | 27100 | 27100 | 15 |
| 342 | 20230803 | 135600 | 1514150650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 343 | 20230803 | 135500 | 1514150650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 344 | 20230803 | 135400 | 1514150650 | 27100 | 27100 | 27100 | 27100 | 0 |
| 345 | 20230803 | 135300 | 1514150650 | 27100 | 27100 | 27100 | 27100 | 166 |
| 346 | 20230803 | 135200 | 1509652050 | 27100 | 27100 | 27100 | 27100 | 10 |
| 347 | 20230803 | 135100 | 1509381050 | 27150 | 27150 | 27150 | 27150 | 0 |
| 348 | 20230803 | 135000 | 1509381050 | 27150 | 27150 | 27150 | 27150 | 3 |
| 349 | 20230803 | 134900 | 1509299600 | 27150 | 27150 | 27150 | 27150 | 100 |
| 350 | 20230803 | 134800 | 1506584600 | 27100 | 27150 | 27150 | 27100 | 140 |
| 351 | 20230803 | 134700 | 1502785600 | 27150 | 27050 | 27150 | 27050 | 762 |
| 352 | 20230803 | 134600 | 1482149650 | 27050 | 27050 | 27050 | 27050 | 254 |
| 353 | 20230803 | 134500 | 1475278950 | 27050 | 27050 | 27050 | 27050 | 1 |
| 354 | 20230803 | 134400 | 1475251900 | 27050 | 27050 | 27050 | 27050 | 24 |
| 355 | 20230803 | 134300 | 1474602700 | 27100 | 27100 | 27100 | 27100 | 0 |
| 356 | 20230803 | 134200 | 1474602700 | 27100 | 27100 | 27100 | 27100 | 2 |
| 357 | 20230803 | 134100 | 1474548500 | 27100 | 27100 | 27100 | 27100 | 21 |
| 358 | 20230803 | 134000 | 1473979400 | 27100 | 27100 | 27100 | 27100 | 0 |
| 359 | 20230803 | 133900 | 1473979400 | 27100 | 27100 | 27100 | 27100 | 1 |
| 360 | 20230803 | 133800 | 1473952300 | 27000 | 27000 | 27000 | 27000 | 0 |
| 361 | 20230803 | 133700 | 1473952300 | 27000 | 26950 | 27000 | 26950 | 54 |
| 362 | 20230803 | 133600 | 1472494450 | 26950 | 26950 | 26950 | 26950 | 5 |
| 363 | 20230803 | 133500 | 1472359700 | 26850 | 26850 | 26850 | 26850 | 0 |
| 364 | 20230803 | 133400 | 1472359700 | 26850 | 26850 | 26850 | 26850 | 0 |
| 365 | 20230803 | 133300 | 1472359700 | 26850 | 26850 | 26850 | 26850 | 1 |
| 366 | 20230803 | 133200 | 1472332850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 367 | 20230803 | 133100 | 1472332850 | 27000 | 27000 | 27000 | 27000 | 0 |
| 368 | 20230803 | 133000 | 1472332850 | 27000 | 26950 | 27000 | 26850 | 220 |
| 369 | 20230803 | 132900 | 1466416200 | 27000 | 27000 | 27000 | 27000 | 0 |
| 370 | 20230803 | 132800 | 1466416200 | 27000 | 27000 | 27000 | 27000 | 3 |
| 371 | 20230803 | 132700 | 1466335200 | 26800 | 26900 | 26950 | 26800 | 630 |
| 372 | 20230803 | 132600 | 1449421750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 373 | 20230803 | 132500 | 1449421750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 374 | 20230803 | 132400 | 1449421750 | 26900 | 26900 | 26900 | 26900 | 0 |
| 375 | 20230803 | 132300 | 1449421750 | 26900 | 26950 | 26950 | 26900 | 4 |
| 376 | 20230803 | 132200 | 1449314100 | 27000 | 26900 | 27000 | 26900 | 181 |
| 377 | 20230803 | 132100 | 1444444950 | 26950 | 26950 | 26950 | 26950 | 96 |
| 378 | 20230803 | 132000 | 1441857750 | 27000 | 27000 | 27000 | 27000 | 566 |
| 379 | 20230803 | 131900 | 1426575750 | 27000 | 27050 | 27050 | 27000 | 26 |
| 380 | 20230803 | 131800 | 1425872700 | 27050 | 27050 | 27050 | 27050 | 100 |
| 381 | 20230803 | 131700 | 1423167700 | 27000 | 27000 | 27000 | 27000 | 34 |
| 382 | 20230803 | 131600 | 1422249700 | 27000 | 27000 | 27000 | 27000 | 2 |
| 383 | 20230803 | 131500 | 1422195700 | 27000 | 27000 | 27000 | 27000 | 180 |
| 384 | 20230803 | 131400 | 1417335700 | 27000 | 27000 | 27000 | 27000 | 0 |
| 385 | 20230803 | 131300 | 1417335700 | 27000 | 27000 | 27000 | 27000 | 0 |
| 386 | 20230803 | 131200 | 1417335700 | 27000 | 27000 | 27000 | 27000 | 30 |
| 387 | 20230803 | 131100 | 1416525700 | 26900 | 26900 | 26900 | 26900 | 0 |
| 388 | 20230803 | 131000 | 1416525700 | 26900 | 26900 | 27000 | 26900 | 251 |
| 389 | 20230803 | 130900 | 1409759600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 390 | 20230803 | 130800 | 1409759600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 391 | 20230803 | 130700 | 1409759600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 392 | 20230803 | 130600 | 1409759600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 393 | 20230803 | 130500 | 1409759600 | 26900 | 26900 | 26900 | 26900 | 0 |
| 394 | 20230803 | 130400 | 1409759600 | 26900 | 26900 | 26900 | 26900 | 11 |
| 395 | 20230803 | 130300 | 1409463700 | 26900 | 26900 | 26900 | 26900 | 172 |
| 396 | 20230803 | 130200 | 1404836900 | 26950 | 26950 | 26950 | 26950 | 107 |
| 397 | 20230803 | 130100 | 1401953250 | 26900 | 26900 | 26900 | 26900 | 22 |
| 398 | 20230803 | 130000 | 1401361450 | 26900 | 26900 | 26900 | 26900 | 0 |
| 399 | 20230803 | 125900 | 1401361450 | 26900 | 26900 | 26900 | 26900 | 43 |
| 400 | 20230803 | 125800 | 1400204750 | 27000 | 27000 | 27000 | 27000 | 0 |
| 401 | 20230803 | 125700 | 1400204750 | 27000 | 27000 | 27000 | 27000 | 0 |
| 402 | 20230803 | 125600 | 1400204750 | 27000 | 27000 | 27000 | 27000 | 100 |
| 403 | 20230803 | 125500 | 1397504750 | 27000 | 27000 | 27000 | 27000 | 13 |
| 404 | 20230803 | 125400 | 1397153750 | 27000 | 27000 | 27000 | 27000 | 5 |
| 405 | 20230803 | 125300 | 1397018750 | 27000 | 27000 | 27000 | 27000 | 70 |
| 406 | 20230803 | 125200 | 1395128750 | 27000 | 26950 | 27000 | 26950 | 520 |
| 407 | 20230803 | 125100 | 1381104650 | 26950 | 26950 | 26950 | 26950 | 74 |
| 408 | 20230803 | 125000 | 1379110350 | 26950 | 26900 | 26950 | 26900 | 215 |
| 409 | 20230803 | 124900 | 1373325950 | 26900 | 26900 | 26900 | 26900 | 0 |
| 410 | 20230803 | 124800 | 1373325950 | 26900 | 26900 | 26900 | 26800 | 61 |
| 411 | 20230803 | 124700 | 1371690050 | 26900 | 26900 | 26900 | 26900 | 39 |
| 412 | 20230803 | 124600 | 1370640950 | 26900 | 26900 | 26900 | 26900 | 1 |
| 413 | 20230803 | 124500 | 1370614050 | 26850 | 26850 | 26850 | 26850 | 215 |
| 414 | 20230803 | 124400 | 1364841300 | 26900 | 26900 | 26900 | 26900 | 2 |
| 415 | 20230803 | 124300 | 1364787500 | 26800 | 26800 | 26800 | 26800 | 0 |
| 416 | 20230803 | 124200 | 1364787500 | 26800 | 26800 | 26800 | 26800 | 33 |
| 417 | 20230803 | 124100 | 1363903100 | 26800 | 26850 | 26900 | 26800 | 93 |
| 418 | 20230803 | 124000 | 1361409750 | 26800 | 26800 | 26800 | 26800 | 39 |
| 419 | 20230803 | 123900 | 1360364550 | 26900 | 26800 | 26900 | 26800 | 122 |
| 420 | 20230803 | 123800 | 1357094550 | 26800 | 26800 | 26800 | 26800 | 46 |
| 421 | 20230803 | 123700 | 1355861750 | 26800 | 26800 | 26800 | 26800 | 10 |
| 422 | 20230803 | 123600 | 1355593750 | 26800 | 26800 | 26800 | 26800 | 101 |
| 423 | 20230803 | 123500 | 1352886950 | 26800 | 26800 | 26800 | 26800 | 11 |
| 424 | 20230803 | 123400 | 1352592150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 425 | 20230803 | 123300 | 1352592150 | 26900 | 26850 | 26900 | 26800 | 264 |
| 426 | 20230803 | 123200 | 1345495950 | 26900 | 26900 | 26900 | 26900 | 32 |
| 427 | 20230803 | 123100 | 1344635150 | 26900 | 26900 | 26900 | 26900 | 0 |
| 428 | 20230803 | 123000 | 1344635150 | 26900 | 26900 | 26900 | 26900 | 12 |
| 429 | 20230803 | 122900 | 1344312350 | 26900 | 26900 | 26900 | 26900 | 88 |
| 430 | 20230803 | 122800 | 1341945150 | 26900 | 26900 | 26900 | 26900 | 392 |
| 431 | 20230803 | 122700 | 1331400350 | 26800 | 26800 | 26800 | 26800 | 0 |
| 432 | 20230803 | 122600 | 1331400350 | 26800 | 26800 | 26800 | 26750 | 116 |
| 433 | 20230803 | 122500 | 1328293350 | 26900 | 26900 | 26900 | 26900 | 10 |
| 434 | 20230803 | 122400 | 1328024350 | 26900 | 26900 | 26900 | 26900 | 20 |
| 435 | 20230803 | 122300 | 1327486350 | 26900 | 26900 | 26900 | 26900 | 84 |
| 436 | 20230803 | 122200 | 1325226750 | 26900 | 26850 | 26900 | 26800 | 189 |
| 437 | 20230803 | 122100 | 1320151150 | 26750 | 26750 | 26750 | 26750 | 22 |
| 438 | 20230803 | 122000 | 1319562650 | 26750 | 26750 | 26750 | 26750 | 130 |
| 439 | 20230803 | 121900 | 1316085150 | 26850 | 26850 | 26850 | 26850 | 0 |
| 440 | 20230803 | 121800 | 1316085150 | 26850 | 26850 | 26850 | 26850 | 30 |
| 441 | 20230803 | 121700 | 1315279650 | 26850 | 26850 | 26850 | 26850 | 0 |
| 442 | 20230803 | 121600 | 1315279650 | 26850 | 26800 | 26850 | 26750 | 64 |
| 443 | 20230803 | 121500 | 1313564950 | 26800 | 26800 | 26800 | 26800 | 124 |
| 444 | 20230803 | 121400 | 1310241750 | 26850 | 26850 | 26850 | 26850 | 0 |
| 445 | 20230803 | 121300 | 1310241750 | 26850 | 26850 | 26850 | 26850 | 0 |
| 446 | 20230803 | 121200 | 1310241750 | 26850 | 26850 | 26850 | 26850 | 79 |
| 447 | 20230803 | 121100 | 1308120600 | 26850 | 26850 | 26850 | 26850 | 1 |
| 448 | 20230803 | 121000 | 1308093750 | 26900 | 26900 | 26900 | 26900 | 45 |
| 449 | 20230803 | 120900 | 1306883250 | 26850 | 26850 | 26850 | 26850 | 0 |
| 450 | 20230803 | 120800 | 1306883250 | 26850 | 26850 | 26850 | 26850 | 19 |
| 451 | 20230803 | 120700 | 1306373100 | 26900 | 26900 | 26900 | 26900 | 3 |
| 452 | 20230803 | 120600 | 1306292400 | 26850 | 26850 | 26850 | 26850 | 895 |
| 453 | 20230803 | 120500 | 1282261650 | 26850 | 26850 | 26850 | 26850 | 13 |
| 454 | 20230803 | 120400 | 1281912600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 455 | 20230803 | 120300 | 1281912600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 456 | 20230803 | 120200 | 1281912600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 457 | 20230803 | 120100 | 1281912600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 458 | 20230803 | 120000 | 1281912600 | 26750 | 26750 | 26750 | 26750 | 45 |
| 459 | 20230803 | 115900 | 1280708850 | 26750 | 26750 | 26750 | 26750 | 10 |
| 460 | 20230803 | 115800 | 1280441350 | 26750 | 26750 | 26750 | 26750 | 126 |
| 461 | 20230803 | 115700 | 1277070850 | 26750 | 26750 | 26750 | 26750 | 0 |
| 462 | 20230803 | 115600 | 1277070850 | 26750 | 26750 | 26750 | 26750 | 10 |
| 463 | 20230803 | 115500 | 1276803350 | 26750 | 26750 | 26750 | 26750 | 1 |
| 464 | 20230803 | 115400 | 1276776600 | 26750 | 26750 | 26750 | 26750 | 0 |
| 465 | 20230803 | 115300 | 1276776600 | 26750 | 26750 | 26750 | 26750 | 1 |
| 466 | 20230803 | 115200 | 1276749850 | 26750 | 26750 | 26750 | 26750 | 4 |
| 467 | 20230803 | 115100 | 1276642850 | 26700 | 26650 | 26700 | 26650 | 231 |
| 468 | 20230803 | 115000 | 1270475450 | 26700 | 26700 | 26700 | 26700 | 0 |
| 469 | 20230803 | 114900 | 1270475450 | 26700 | 26650 | 26700 | 26650 | 85 |
| 470 | 20230803 | 114800 | 1268208450 | 26700 | 26700 | 26700 | 26700 | 55 |
| 471 | 20230803 | 114700 | 1266739950 | 26700 | 26700 | 26700 | 26700 | 149 |
| 472 | 20230803 | 114600 | 1262761650 | 26700 | 26700 | 26700 | 26700 | 200 |
| 473 | 20230803 | 114500 | 1257421650 | 26700 | 26700 | 26700 | 26700 | 0 |
| 474 | 20230803 | 114400 | 1257421650 | 26700 | 26700 | 26700 | 26700 | 241 |
| 475 | 20230803 | 114300 | 1250986950 | 26650 | 26650 | 26650 | 26650 | 57 |
| 476 | 20230803 | 114200 | 1249467900 | 26700 | 26700 | 26700 | 26700 | 271 |
| 477 | 20230803 | 114100 | 1242232200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 478 | 20230803 | 114000 | 1242232200 | 26650 | 26650 | 26650 | 26650 | 0 |
| 479 | 20230803 | 113900 | 1242232200 | 26650 | 26650 | 26650 | 26650 | 100 |
| 480 | 20230803 | 113800 | 1239567200 | 26800 | 26800 | 26800 | 26800 | 0 |
| 481 | 20230803 | 113700 | 1239567200 | 26800 | 26800 | 26800 | 26800 | 6 |
| 482 | 20230803 | 113600 | 1239406400 | 26650 | 26650 | 26650 | 26650 | 0 |
| 483 | 20230803 | 113500 | 1239406400 | 26650 | 26650 | 26650 | 26650 | 30 |
| 484 | 20230803 | 113400 | 1238606900 | 26650 | 26650 | 26650 | 26650 | 1016 |
| 485 | 20230803 | 113300 | 1211530500 | 26650 | 26700 | 26700 | 26650 | 972 |
| 486 | 20230803 | 113200 | 1185594600 | 26750 | 26750 | 26750 | 26750 | 448 |
| 487 | 20230803 | 113100 | 1173610600 | 26750 | 26750 | 26750 | 26750 | 3 |
| 488 | 20230803 | 113000 | 1173530350 | 26750 | 26750 | 26750 | 26750 | 1 |
| 489 | 20230803 | 112900 | 1173503600 | 26750 | 26750 | 26750 | 26750 | 6 |
| 490 | 20230803 | 112800 | 1173343100 | 26850 | 26850 | 26850 | 26850 | 1 |
| 491 | 20230803 | 112700 | 1173316250 | 26750 | 26750 | 26750 | 26750 | 163 |
| 492 | 20230803 | 112600 | 1168956000 | 26850 | 26750 | 26850 | 26750 | 1470 |
| 493 | 20230803 | 112500 | 1129632000 | 26750 | 26850 | 26850 | 26750 | 111 |
| 494 | 20230803 | 112400 | 1126657750 | 26750 | 26750 | 26750 | 26750 | 0 |
| 495 | 20230803 | 112300 | 1126657750 | 26750 | 26700 | 26750 | 26700 | 360 |
| 496 | 20230803 | 112200 | 1117042750 | 26700 | 26650 | 26700 | 26650 | 250 |
| 497 | 20230803 | 112100 | 1110377750 | 26700 | 26700 | 26700 | 26700 | 209 |
| 498 | 20230803 | 112000 | 1104797450 | 26750 | 26700 | 26750 | 26700 | 351 |
| 499 | 20230803 | 111900 | 1095422950 | 26700 | 26650 | 26700 | 26650 | 207 |
| 500 | 20230803 | 111800 | 1089906250 | 26650 | 26750 | 26750 | 26650 | 900 |
| 501 | 20230803 | 111700 | 1065862600 | 26800 | 26900 | 26900 | 26800 | 3494 |
| 502 | 20230803 | 111600 | 972130350 | 26900 | 26900 | 26900 | 26900 | 99 |
| 503 | 20230803 | 111500 | 969467250 | 26950 | 26950 | 27000 | 26950 | 339 |
| 504 | 20230803 | 111400 | 960331150 | 26950 | 26950 | 26950 | 26950 | 4 |
| 505 | 20230803 | 111300 | 960223350 | 27000 | 27000 | 27000 | 27000 | 10 |
| 506 | 20230803 | 111200 | 959953350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 507 | 20230803 | 111100 | 959953350 | 27000 | 27000 | 27000 | 27000 | 3 |
| 508 | 20230803 | 111000 | 959872350 | 27000 | 27000 | 27000 | 27000 | 50 |
| 509 | 20230803 | 110900 | 958522350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 510 | 20230803 | 110800 | 958522350 | 27000 | 27000 | 27000 | 27000 | 0 |
| 511 | 20230803 | 110700 | 958522350 | 27000 | 27000 | 27000 | 27000 | 3 |
| 512 | 20230803 | 110600 | 958441350 | 27000 | 26950 | 27000 | 26950 | 72 |
| 513 | 20230803 | 110500 | 956500350 | 26900 | 26900 | 26900 | 26900 | 25 |
| 514 | 20230803 | 110400 | 955827850 | 26900 | 26900 | 26900 | 26900 | 0 |
| 515 | 20230803 | 110300 | 955827850 | 26900 | 26950 | 26950 | 26900 | 1000 |
| 516 | 20230803 | 110200 | 928900100 | 26950 | 26950 | 26950 | 26950 | 9 |
| 517 | 20230803 | 110100 | 928657550 | 26950 | 26950 | 26950 | 26950 | 0 |
| 518 | 20230803 | 110000 | 928657550 | 26950 | 26950 | 26950 | 26900 | 259 |
| 519 | 20230803 | 105900 | 921677550 | 26950 | 26950 | 26950 | 26900 | 241 |
| 520 | 20230803 | 105800 | 915192600 | 26900 | 26950 | 27000 | 26900 | 155 |
| 521 | 20230803 | 105700 | 911016550 | 26950 | 26950 | 26950 | 26950 | 273 |
| 522 | 20230803 | 105600 | 903659200 | 27000 | 27000 | 27000 | 26950 | 374 |
| 523 | 20230803 | 105500 | 893579350 | 27000 | 27000 | 27000 | 27000 | 157 |
| 524 | 20230803 | 105400 | 889340350 | 27000 | 27000 | 27000 | 27000 | 250 |
| 525 | 20230803 | 105300 | 882590350 | 27000 | 27000 | 27000 | 27000 | 625 |
| 526 | 20230803 | 105200 | 865715350 | 27100 | 27000 | 27100 | 27000 | 45 |
| 527 | 20230803 | 105100 | 864499850 | 27000 | 27050 | 27050 | 27000 | 212 |
| 528 | 20230803 | 105000 | 858770200 | 27000 | 27000 | 27000 | 27000 | 1 |
| 529 | 20230803 | 104900 | 858743200 | 27000 | 27000 | 27000 | 27000 | 315 |
| 530 | 20230803 | 104800 | 850238200 | 27000 | 27100 | 27100 | 27000 | 1388 |
| 531 | 20230803 | 104700 | 812727850 | 27100 | 27100 | 27100 | 27100 | 109 |
| 532 | 20230803 | 104600 | 809773950 | 27100 | 27100 | 27100 | 27100 | 0 |
| 533 | 20230803 | 104500 | 809773950 | 27100 | 27100 | 27100 | 27100 | 7 |
| 534 | 20230803 | 104400 | 809584250 | 27100 | 27150 | 27150 | 27100 | 102 |
| 535 | 20230803 | 104300 | 806819950 | 27150 | 27150 | 27150 | 27150 | 444 |
| 536 | 20230803 | 104200 | 794765350 | 27200 | 27200 | 27200 | 27200 | 0 |
| 537 | 20230803 | 104100 | 794765350 | 27200 | 27200 | 27200 | 27200 | 273 |
| 538 | 20230803 | 104000 | 787339750 | 27200 | 27200 | 27200 | 27200 | 346 |
| 539 | 20230803 | 103900 | 777928550 | 27150 | 27150 | 27150 | 27150 | 0 |
| 540 | 20230803 | 103800 | 777928550 | 27150 | 27200 | 27200 | 27150 | 105 |
| 541 | 20230803 | 103700 | 775077600 | 27250 | 27300 | 27300 | 27250 | 506 |
| 542 | 20230803 | 103600 | 761288850 | 27350 | 27350 | 27350 | 27350 | 4 |
| 543 | 20230803 | 103500 | 761179450 | 27250 | 27250 | 27250 | 27250 | 50 |
| 544 | 20230803 | 103400 | 759816950 | 27250 | 27250 | 27250 | 27250 | 4 |
| 545 | 20230803 | 103300 | 759707950 | 27250 | 27250 | 27250 | 27250 | 0 |
| 546 | 20230803 | 103200 | 759707950 | 27250 | 27250 | 27250 | 27250 | 0 |
| 547 | 20230803 | 103100 | 759707950 | 27250 | 27250 | 27250 | 27250 | 132 |
| 548 | 20230803 | 103000 | 756110950 | 27450 | 27450 | 27450 | 27450 | 1 |
| 549 | 20230803 | 102900 | 756083500 | 27450 | 27450 | 27450 | 27450 | 0 |
| 550 | 20230803 | 102800 | 756083500 | 27450 | 27200 | 27450 | 27200 | 766 |
| 551 | 20230803 | 102700 | 735109300 | 27200 | 27350 | 27350 | 27200 | 537 |
| 552 | 20230803 | 102600 | 720453250 | 27300 | 27350 | 27350 | 27300 | 880 |
| 553 | 20230803 | 102500 | 696414250 | 27300 | 27300 | 27300 | 27300 | 419 |
| 554 | 20230803 | 102400 | 684975550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 555 | 20230803 | 102300 | 684975550 | 27300 | 27300 | 27300 | 27300 | 0 |
| 556 | 20230803 | 102200 | 684975550 | 27300 | 27350 | 27350 | 27300 | 38 |
| 557 | 20230803 | 102100 | 683937300 | 27400 | 27400 | 27400 | 27400 | 54 |
| 558 | 20230803 | 102000 | 682457700 | 27400 | 27350 | 27400 | 27350 | 151 |
| 559 | 20230803 | 101900 | 678327800 | 27350 | 27350 | 27350 | 27350 | 38 |
| 560 | 20230803 | 101800 | 677288500 | 27350 | 27350 | 27350 | 27350 | 17 |
| 561 | 20230803 | 101700 | 676823550 | 27350 | 27350 | 27350 | 27350 | 25 |
| 562 | 20230803 | 101600 | 676139800 | 27400 | 27400 | 27400 | 27400 | 0 |
| 563 | 20230803 | 101500 | 676139800 | 27400 | 27400 | 27400 | 27400 | 6 |
| 564 | 20230803 | 101400 | 675975400 | 27300 | 27300 | 27300 | 27300 | 133 |
| 565 | 20230803 | 101300 | 672344500 | 27350 | 27350 | 27350 | 27350 | 164 |
| 566 | 20230803 | 101200 | 667859100 | 27350 | 27350 | 27350 | 27350 | 0 |
| 567 | 20230803 | 101100 | 667859100 | 27350 | 27350 | 27350 | 27350 | 251 |
| 568 | 20230803 | 101000 | 660994250 | 27250 | 27300 | 27300 | 27250 | 190 |
| 569 | 20230803 | 100900 | 655816650 | 27300 | 27300 | 27300 | 27300 | 1249 |
| 570 | 20230803 | 100800 | 621718950 | 27350 | 27350 | 27350 | 27350 | 5 |
| 571 | 20230803 | 100700 | 621582200 | 27350 | 27350 | 27350 | 27350 | 264 |
| 572 | 20230803 | 100600 | 614361800 | 27350 | 27350 | 27350 | 27350 | 384 |
| 573 | 20230803 | 100500 | 603859400 | 27400 | 27400 | 27400 | 27400 | 1 |
| 574 | 20230803 | 100400 | 603832000 | 27400 | 27400 | 27400 | 27400 | 0 |
| 575 | 20230803 | 100300 | 603832000 | 27400 | 27400 | 27400 | 27400 | 155 |
| 576 | 20230803 | 100200 | 599585000 | 27400 | 27400 | 27400 | 27400 | 0 |
| 577 | 20230803 | 100100 | 599585000 | 27400 | 27450 | 27450 | 27400 | 327 |
| 578 | 20230803 | 100000 | 590623450 | 27500 | 27450 | 27500 | 27450 | 18 |
| 579 | 20230803 | 095900 | 590129300 | 27400 | 27400 | 27400 | 27400 | 258 |
| 580 | 20230803 | 095800 | 583060100 | 27400 | 27400 | 27400 | 27400 | 50 |
| 581 | 20230803 | 095700 | 581690100 | 27400 | 27350 | 27400 | 27350 | 35 |
| 582 | 20230803 | 095600 | 580731350 | 27350 | 27350 | 27350 | 27350 | 151 |
| 583 | 20230803 | 095500 | 576601500 | 27350 | 27350 | 27350 | 27350 | 0 |
| 584 | 20230803 | 095400 | 576601500 | 27350 | 27350 | 27350 | 27350 | 9 |
| 585 | 20230803 | 095300 | 576355350 | 27300 | 27400 | 27400 | 27300 | 774 |
| 586 | 20230803 | 095200 | 555192300 | 27400 | 27400 | 27400 | 27400 | 27 |
| 587 | 20230803 | 095100 | 554452500 | 27400 | 27400 | 27400 | 27400 | 69 |
| 588 | 20230803 | 095000 | 552561900 | 27400 | 27600 | 27600 | 27400 | 155 |
| 589 | 20230803 | 094900 | 548313900 | 27400 | 27500 | 27500 | 27400 | 491 |
| 590 | 20230803 | 094800 | 534835350 | 27650 | 27550 | 27650 | 27550 | 98 |
| 591 | 20230803 | 094700 | 532135350 | 27600 | 27600 | 27650 | 27600 | 314 |
| 592 | 20230803 | 094600 | 523463350 | 27600 | 27600 | 27600 | 27600 | 78 |
| 593 | 20230803 | 094500 | 521310550 | 27500 | 27500 | 27500 | 27500 | 156 |
| 594 | 20230803 | 094400 | 517020550 | 27600 | 27600 | 27600 | 27600 | 0 |
| 595 | 20230803 | 094300 | 517020550 | 27600 | 27600 | 27650 | 27550 | 230 |
| 596 | 20230803 | 094200 | 510676100 | 27500 | 27550 | 27600 | 27500 | 137 |
| 597 | 20230803 | 094100 | 506901050 | 27550 | 27550 | 27550 | 27500 | 277 |
| 598 | 20230803 | 094000 | 499274700 | 27500 | 27400 | 27500 | 27400 | 118 |
| 599 | 20230803 | 093900 | 496031100 | 27400 | 27400 | 27400 | 27400 | 20 |
| 600 | 20230803 | 093800 | 495483100 | 27400 | 27400 | 27400 | 27400 | 1 |
| 601 | 20230803 | 093700 | 495455700 | 27400 | 27400 | 27500 | 27400 | 666 |
| 602 | 20230803 | 093600 | 477182800 | 27300 | 27300 | 27300 | 27300 | 0 |
| 603 | 20230803 | 093500 | 477182800 | 27300 | 27300 | 27300 | 27300 | 0 |
| 604 | 20230803 | 093400 | 477182800 | 27300 | 27400 | 27400 | 27300 | 11 |
| 605 | 20230803 | 093300 | 476881500 | 27400 | 27300 | 27450 | 27300 | 61 |
| 606 | 20230803 | 093200 | 475213050 | 27400 | 27400 | 27400 | 27350 | 417 |
| 607 | 20230803 | 093100 | 463795750 | 27450 | 27400 | 27450 | 27400 | 207 |
| 608 | 20230803 | 093000 | 458113850 | 27350 | 27350 | 27350 | 27350 | 10 |
| 609 | 20230803 | 092900 | 457840350 | 27300 | 27300 | 27300 | 27300 | 288 |
| 610 | 20230803 | 092800 | 449977950 | 27300 | 27300 | 27400 | 27300 | 478 |
| 611 | 20230803 | 092700 | 436904350 | 27400 | 27350 | 27400 | 27350 | 253 |
| 612 | 20230803 | 092600 | 429984650 | 27100 | 27200 | 27200 | 27100 | 315 |
| 613 | 20230803 | 092500 | 421443500 | 27200 | 27350 | 27350 | 27200 | 592 |
| 614 | 20230803 | 092400 | 405312500 | 27300 | 27400 | 27450 | 27300 | 257 |
| 615 | 20230803 | 092300 | 398283800 | 27400 | 27300 | 27400 | 27300 | 1261 |
| 616 | 20230803 | 092200 | 363843500 | 27300 | 27300 | 27300 | 27300 | 128 |
| 617 | 20230803 | 092100 | 360349100 | 27300 | 27300 | 27300 | 27300 | 96 |
| 618 | 20230803 | 092000 | 357728300 | 27250 | 27000 | 27250 | 26950 | 1102 |
| 619 | 20230803 | 091900 | 327829850 | 27000 | 27050 | 27050 | 27000 | 46 |
| 620 | 20230803 | 091800 | 326587300 | 27000 | 26950 | 27100 | 26950 | 8 |
| 621 | 20230803 | 091700 | 326371450 | 27100 | 26900 | 27100 | 26900 | 641 |
| 622 | 20230803 | 091600 | 309102250 | 26900 | 26900 | 26950 | 26900 | 1195 |
| 623 | 20230803 | 091500 | 276954600 | 26950 | 27050 | 27050 | 26950 | 506 |
| 624 | 20230803 | 091400 | 263310350 | 27000 | 27050 | 27050 | 27000 | 503 |
| 625 | 20230803 | 091300 | 249719350 | 27050 | 27050 | 27050 | 27050 | 70 |
| 626 | 20230803 | 091200 | 247825850 | 27050 | 27050 | 27050 | 27050 | 111 |
| 627 | 20230803 | 091100 | 244823300 | 27050 | 27100 | 27100 | 27050 | 252 |
| 628 | 20230803 | 091000 | 238004500 | 27100 | 27100 | 27150 | 27050 | 160 |
| 629 | 20230803 | 090900 | 233669100 | 27150 | 27100 | 27200 | 27000 | 2301 |
| 630 | 20230803 | 090800 | 171362100 | 27050 | 27150 | 27150 | 27050 | 288 |
| 631 | 20230803 | 090700 | 163557600 | 27150 | 27350 | 27350 | 27150 | 1054 |
| 632 | 20230803 | 090600 | 134916500 | 27200 | 27350 | 27350 | 27200 | 170 |
| 633 | 20230803 | 090500 | 130271500 | 27150 | 27200 | 27200 | 27150 | 691 |
| 634 | 20230803 | 090400 | 111484150 | 27200 | 27200 | 27200 | 27200 | 111 |
| 635 | 20230803 | 090300 | 108464950 | 27200 | 27450 | 27450 | 27200 | 987 |
| 636 | 20230803 | 090200 | 81534200 | 27400 | 27400 | 27400 | 27400 | 757 |
| 637 | 20230803 | 090100 | 60792400 | 27450 | 27250 | 27450 | 27250 | 473 |
| 638 | 20230803 | 090000 | 47835350 | 27250 | 27350 | 27350 | 27250 | 1638 |