34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230823 | 193200 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 7916 |
| 3 | 20230823 | 193100 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 4 | 20230823 | 193000 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 5 | 20230823 | 192900 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 6 | 20230823 | 192800 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 7 | 20230823 | 192700 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 8 | 20230823 | 192600 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 9 | 20230823 | 192500 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 10 | 20230823 | 192400 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 11 | 20230823 | 192300 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 12 | 20230823 | 192200 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 13 | 20230823 | 192100 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 14 | 20230823 | 192000 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 15 | 20230823 | 191900 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 16 | 20230823 | 191800 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 17 | 20230823 | 191700 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 18 | 20230823 | 191600 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 19 | 20230823 | 191500 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 20 | 20230823 | 191400 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 21 | 20230823 | 191300 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 22 | 20230823 | 191200 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 23 | 20230823 | 191100 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 24 | 20230823 | 191000 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 25 | 20230823 | 190900 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 26 | 20230823 | 190800 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 27 | 20230823 | 190700 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 28 | 20230823 | 190600 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 29 | 20230823 | 190500 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 30 | 20230823 | 190400 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 31 | 20230823 | 190300 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 32 | 20230823 | 190200 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 7916 |
| 33 | 20230823 | 190100 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 34 | 20230823 | 190000 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 35 | 20230823 | 185900 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 36 | 20230823 | 185800 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 37 | 20230823 | 185700 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 38 | 20230823 | 185600 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 39 | 20230823 | 185500 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 40 | 20230823 | 185400 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 41 | 20230823 | 185300 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 42 | 20230823 | 185200 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 43 | 20230823 | 185100 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 44 | 20230823 | 185000 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 45 | 20230823 | 184900 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 46 | 20230823 | 184800 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 47 | 20230823 | 184700 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 48 | 20230823 | 184600 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 49 | 20230823 | 184500 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 50 | 20230823 | 184400 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 51 | 20230823 | 184300 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 52 | 20230823 | 184200 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 53 | 20230823 | 184100 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 54 | 20230823 | 184000 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 55 | 20230823 | 183900 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 56 | 20230823 | 183800 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 57 | 20230823 | 183700 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 58 | 20230823 | 183600 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 59 | 20230823 | 183500 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 60 | 20230823 | 183400 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 61 | 20230823 | 183300 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 62 | 20230823 | 183200 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 7916 |
| 63 | 20230823 | 183100 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 64 | 20230823 | 183000 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 65 | 20230823 | 182900 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 66 | 20230823 | 182800 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 67 | 20230823 | 182700 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 68 | 20230823 | 182600 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 69 | 20230823 | 182500 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 70 | 20230823 | 182400 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 71 | 20230823 | 182300 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 72 | 20230823 | 182200 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 73 | 20230823 | 182100 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 74 | 20230823 | 182000 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 75 | 20230823 | 181900 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 76 | 20230823 | 181800 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 77 | 20230823 | 181700 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 78 | 20230823 | 181600 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 79 | 20230823 | 181500 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 80 | 20230823 | 181400 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 81 | 20230823 | 181300 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 82 | 20230823 | 181200 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 83 | 20230823 | 181100 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 84 | 20230823 | 181000 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 85 | 20230823 | 180900 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 86 | 20230823 | 180800 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 87 | 20230823 | 180700 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 88 | 20230823 | 180600 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 89 | 20230823 | 180500 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 90 | 20230823 | 180400 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 91 | 20230823 | 180300 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 92 | 20230823 | 180200 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 7916 |
| 93 | 20230823 | 180100 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 94 | 20230823 | 180000 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 95 | 20230823 | 175900 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 96 | 20230823 | 175800 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 97 | 20230823 | 175700 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 98 | 20230823 | 175600 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 99 | 20230823 | 175500 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 100 | 20230823 | 175400 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 101 | 20230823 | 175300 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 102 | 20230823 | 175200 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 103 | 20230823 | 175100 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 104 | 20230823 | 175000 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 105 | 20230823 | 174900 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 106 | 20230823 | 174800 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 107 | 20230823 | 174700 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 108 | 20230823 | 174600 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 109 | 20230823 | 174500 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 110 | 20230823 | 174400 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 111 | 20230823 | 174300 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 112 | 20230823 | 174200 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 113 | 20230823 | 174100 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 114 | 20230823 | 174000 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 115 | 20230823 | 173900 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 116 | 20230823 | 173800 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 117 | 20230823 | 173700 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 118 | 20230823 | 173600 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 119 | 20230823 | 173500 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 120 | 20230823 | 173400 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 121 | 20230823 | 173300 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 122 | 20230823 | 173200 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 7916 |
| 123 | 20230823 | 173100 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 124 | 20230823 | 173000 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 125 | 20230823 | 172900 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 126 | 20230823 | 172800 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 127 | 20230823 | 172700 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 128 | 20230823 | 172600 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 129 | 20230823 | 172500 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 130 | 20230823 | 172400 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 131 | 20230823 | 172300 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 132 | 20230823 | 172200 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 133 | 20230823 | 172100 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 134 | 20230823 | 172000 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 135 | 20230823 | 171900 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 136 | 20230823 | 171800 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 137 | 20230823 | 171700 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 138 | 20230823 | 171600 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 139 | 20230823 | 171500 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 140 | 20230823 | 171400 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 141 | 20230823 | 171300 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 142 | 20230823 | 171200 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 143 | 20230823 | 171100 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 144 | 20230823 | 171000 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 145 | 20230823 | 170900 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 146 | 20230823 | 170800 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 147 | 20230823 | 170700 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 148 | 20230823 | 170600 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 149 | 20230823 | 170500 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 150 | 20230823 | 170400 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 151 | 20230823 | 170300 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 152 | 20230823 | 170200 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 7916 |
| 153 | 20230823 | 170100 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 154 | 20230823 | 170000 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 155 | 20230823 | 165900 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 156 | 20230823 | 165800 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 157 | 20230823 | 165700 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 158 | 20230823 | 165600 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 159 | 20230823 | 165500 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 160 | 20230823 | 165400 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 161 | 20230823 | 165300 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 162 | 20230823 | 165200 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 163 | 20230823 | 165100 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 164 | 20230823 | 165000 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 165 | 20230823 | 164900 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 166 | 20230823 | 164800 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 167 | 20230823 | 164700 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 168 | 20230823 | 164600 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 169 | 20230823 | 164500 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 170 | 20230823 | 164400 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 171 | 20230823 | 164300 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 172 | 20230823 | 164200 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 173 | 20230823 | 164100 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 174 | 20230823 | 164000 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 175 | 20230823 | 163900 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 176 | 20230823 | 163800 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 177 | 20230823 | 163700 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 178 | 20230823 | 163600 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 179 | 20230823 | 163500 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 180 | 20230823 | 163400 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 181 | 20230823 | 163300 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 182 | 20230823 | 163200 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 7916 |
| 183 | 20230823 | 163100 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 184 | 20230823 | 163000 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 185 | 20230823 | 162900 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 186 | 20230823 | 162800 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 187 | 20230823 | 162700 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 188 | 20230823 | 162600 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 189 | 20230823 | 162500 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 190 | 20230823 | 162400 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 191 | 20230823 | 162300 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 192 | 20230823 | 162200 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 193 | 20230823 | 162100 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 194 | 20230823 | 162000 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 195 | 20230823 | 161900 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 196 | 20230823 | 161800 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 197 | 20230823 | 161700 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 198 | 20230823 | 161600 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 199 | 20230823 | 161500 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 200 | 20230823 | 161400 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 201 | 20230823 | 161300 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 202 | 20230823 | 161200 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 203 | 20230823 | 161100 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 204 | 20230823 | 161000 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 205 | 20230823 | 160900 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 206 | 20230823 | 160800 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 207 | 20230823 | 160700 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 208 | 20230823 | 160600 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 209 | 20230823 | 160500 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 210 | 20230823 | 160400 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 211 | 20230823 | 160300 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 212 | 20230823 | 160200 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 7916 |
| 213 | 20230823 | 160100 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 214 | 20230823 | 160000 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 215 | 20230823 | 155900 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 216 | 20230823 | 155800 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 217 | 20230823 | 155700 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 218 | 20230823 | 155600 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 219 | 20230823 | 155500 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 220 | 20230823 | 155400 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 221 | 20230823 | 155300 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 222 | 20230823 | 155200 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 223 | 20230823 | 155100 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 224 | 20230823 | 155000 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 225 | 20230823 | 154900 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 226 | 20230823 | 154800 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 227 | 20230823 | 154700 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 228 | 20230823 | 154600 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 229 | 20230823 | 154500 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 230 | 20230823 | 154400 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 231 | 20230823 | 154300 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 232 | 20230823 | 154200 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 233 | 20230823 | 154100 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 234 | 20230823 | 154000 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 235 | 20230823 | 153900 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 236 | 20230823 | 153800 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 237 | 20230823 | 153700 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 238 | 20230823 | 153600 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 239 | 20230823 | 153500 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 240 | 20230823 | 153400 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 241 | 20230823 | 153300 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 242 | 20230823 | 153200 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 7916 |
| 243 | 20230823 | 153100 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 0 |
| 244 | 20230823 | 153000 | 11935532600 | 27650 | 27650 | 27650 | 27650 | 7916 |
| 245 | 20230823 | 152900 | 11716655200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 246 | 20230823 | 152800 | 11716655200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 247 | 20230823 | 152700 | 11716655200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 248 | 20230823 | 152600 | 11716655200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 249 | 20230823 | 152500 | 11716655200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 250 | 20230823 | 152400 | 11716655200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 251 | 20230823 | 152300 | 11716655200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 252 | 20230823 | 152200 | 11716655200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 253 | 20230823 | 152100 | 11716655200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 254 | 20230823 | 152000 | 11716655200 | 27650 | 27650 | 27650 | 27650 | 0 |
| 255 | 20230823 | 151900 | 11716655200 | 27650 | 27650 | 27650 | 27600 | 234 |
| 256 | 20230823 | 151800 | 11710190050 | 27650 | 27650 | 27650 | 27600 | 601 |
| 257 | 20230823 | 151700 | 11693574500 | 27650 | 27600 | 27650 | 27600 | 217 |
| 258 | 20230823 | 151600 | 11687583300 | 27600 | 27600 | 27650 | 27600 | 339 |
| 259 | 20230823 | 151500 | 11678226300 | 27600 | 27600 | 27650 | 27600 | 143 |
| 260 | 20230823 | 151400 | 11674278450 | 27600 | 27600 | 27650 | 27600 | 104 |
| 261 | 20230823 | 151300 | 11671406700 | 27600 | 27600 | 27650 | 27600 | 94 |
| 262 | 20230823 | 151200 | 11668808800 | 27600 | 27600 | 27600 | 27550 | 934 |
| 263 | 20230823 | 151100 | 11643032500 | 27600 | 27550 | 27600 | 27550 | 394 |
| 264 | 20230823 | 151000 | 11632166650 | 27550 | 27550 | 27600 | 27550 | 656 |
| 265 | 20230823 | 150900 | 11614090250 | 27600 | 27600 | 27600 | 27550 | 943 |
| 266 | 20230823 | 150800 | 11588093900 | 27550 | 27550 | 27600 | 27550 | 631 |
| 267 | 20230823 | 150700 | 11570683500 | 27550 | 27600 | 27650 | 27550 | 1830 |
| 268 | 20230823 | 150600 | 11520173800 | 27600 | 27650 | 27650 | 27600 | 249 |
| 269 | 20230823 | 150500 | 11513289550 | 27600 | 27600 | 27600 | 27600 | 479 |
| 270 | 20230823 | 150400 | 11500069150 | 27600 | 27600 | 27650 | 27600 | 192 |
| 271 | 20230823 | 150300 | 11494767550 | 27600 | 27600 | 27650 | 27600 | 164 |
| 272 | 20230823 | 150200 | 11490241100 | 27600 | 27650 | 27650 | 27600 | 153 |
| 273 | 20230823 | 150100 | 11486012000 | 27600 | 27600 | 27650 | 27600 | 279 |
| 274 | 20230823 | 150000 | 11478308400 | 27600 | 27750 | 27750 | 27600 | 454 |
| 275 | 20230823 | 145900 | 11465752850 | 27750 | 27700 | 27750 | 27650 | 997 |
| 276 | 20230823 | 145800 | 11438147500 | 27700 | 27700 | 27700 | 27650 | 478 |
| 277 | 20230823 | 145700 | 11424909600 | 27700 | 27650 | 27700 | 27650 | 509 |
| 278 | 20230823 | 145600 | 11410812500 | 27650 | 27650 | 27700 | 27650 | 213 |
| 279 | 20230823 | 145500 | 11404919700 | 27650 | 27700 | 27700 | 27650 | 618 |
| 280 | 20230823 | 145400 | 11387807450 | 27650 | 27600 | 27700 | 27600 | 370 |
| 281 | 20230823 | 145300 | 11377571300 | 27600 | 27650 | 27650 | 27600 | 778 |
| 282 | 20230823 | 145200 | 11356063050 | 27600 | 27700 | 27700 | 27600 | 295 |
| 283 | 20230823 | 145100 | 11347909100 | 27700 | 27650 | 27700 | 27650 | 1269 |
| 284 | 20230823 | 145000 | 11312800250 | 27700 | 27650 | 27750 | 27650 | 967 |
| 285 | 20230823 | 144900 | 11286026000 | 27700 | 27650 | 27750 | 27650 | 664 |
| 286 | 20230823 | 144800 | 11267630000 | 27650 | 27700 | 27700 | 27650 | 676 |
| 287 | 20230823 | 144700 | 11248910350 | 27700 | 27700 | 27750 | 27650 | 1204 |
| 288 | 20230823 | 144600 | 11215561250 | 27750 | 27700 | 27750 | 27650 | 745 |
| 289 | 20230823 | 144500 | 11194924450 | 27700 | 27700 | 27700 | 27650 | 816 |
| 290 | 20230823 | 144400 | 11172324150 | 27650 | 27700 | 27700 | 27650 | 359 |
| 291 | 20230823 | 144300 | 11162384900 | 27700 | 27700 | 27750 | 27650 | 1253 |
| 292 | 20230823 | 144200 | 11127672900 | 27700 | 27700 | 27750 | 27650 | 877 |
| 293 | 20230823 | 144100 | 11103369450 | 27650 | 27700 | 27700 | 27650 | 285 |
| 294 | 20230823 | 144000 | 11095478500 | 27700 | 27700 | 27700 | 27650 | 490 |
| 295 | 20230823 | 143900 | 11081907150 | 27650 | 27700 | 27700 | 27650 | 486 |
| 296 | 20230823 | 143800 | 11068450700 | 27650 | 27650 | 27700 | 27600 | 988 |
| 297 | 20230823 | 143700 | 11041104750 | 27650 | 27650 | 27700 | 27650 | 150 |
| 298 | 20230823 | 143600 | 11036951150 | 27650 | 27700 | 27700 | 27600 | 604 |
| 299 | 20230823 | 143500 | 11020241800 | 27650 | 27600 | 27700 | 27600 | 448 |
| 300 | 20230823 | 143400 | 11007855300 | 27700 | 27650 | 27700 | 27600 | 874 |
| 301 | 20230823 | 143300 | 10983678000 | 27700 | 27600 | 27700 | 27600 | 345 |
| 302 | 20230823 | 143200 | 10974139550 | 27600 | 27600 | 27650 | 27600 | 572 |
| 303 | 20230823 | 143100 | 10958328250 | 27650 | 27700 | 27700 | 27550 | 3903 |
| 304 | 20230823 | 143000 | 10850584450 | 27650 | 27700 | 27700 | 27600 | 506 |
| 305 | 20230823 | 142900 | 10836588500 | 27600 | 27700 | 27700 | 27600 | 255 |
| 306 | 20230823 | 142800 | 10829529350 | 27650 | 27650 | 27700 | 27600 | 474 |
| 307 | 20230823 | 142700 | 10816417200 | 27700 | 27700 | 27700 | 27600 | 735 |
| 308 | 20230823 | 142600 | 10796084250 | 27650 | 27650 | 27700 | 27650 | 558 |
| 309 | 20230823 | 142500 | 10780641700 | 27650 | 27650 | 27650 | 27600 | 482 |
| 310 | 20230823 | 142400 | 10767316900 | 27600 | 27600 | 27650 | 27600 | 611 |
| 311 | 20230823 | 142300 | 10750432950 | 27650 | 27650 | 27750 | 27650 | 1267 |
| 312 | 20230823 | 142200 | 10715380650 | 27700 | 27650 | 27750 | 27650 | 1992 |
| 313 | 20230823 | 142100 | 10660267050 | 27700 | 27700 | 27750 | 27650 | 868 |
| 314 | 20230823 | 142000 | 10636209400 | 27750 | 27650 | 27750 | 27650 | 261 |
| 315 | 20230823 | 141900 | 10628976150 | 27700 | 27700 | 27700 | 27650 | 653 |
| 316 | 20230823 | 141800 | 10610892000 | 27700 | 27700 | 27750 | 27650 | 600 |
| 317 | 20230823 | 141700 | 10594268650 | 27700 | 27700 | 27750 | 27650 | 344 |
| 318 | 20230823 | 141600 | 10584740200 | 27750 | 27700 | 27750 | 27650 | 518 |
| 319 | 20230823 | 141500 | 10570383550 | 27700 | 27650 | 27750 | 27650 | 540 |
| 320 | 20230823 | 141400 | 10555423950 | 27700 | 27650 | 27750 | 27650 | 463 |
| 321 | 20230823 | 141300 | 10542594800 | 27700 | 27650 | 27750 | 27650 | 548 |
| 322 | 20230823 | 141200 | 10527418550 | 27750 | 27650 | 27750 | 27650 | 794 |
| 323 | 20230823 | 141100 | 10505417200 | 27650 | 27700 | 27750 | 27650 | 566 |
| 324 | 20230823 | 141000 | 10489742350 | 27700 | 27700 | 27750 | 27650 | 607 |
| 325 | 20230823 | 140900 | 10472923800 | 27750 | 27650 | 27750 | 27650 | 477 |
| 326 | 20230823 | 140800 | 10459710550 | 27700 | 27700 | 27750 | 27650 | 636 |
| 327 | 20230823 | 140700 | 10442095300 | 27650 | 27650 | 27750 | 27650 | 604 |
| 328 | 20230823 | 140600 | 10425365700 | 27700 | 27700 | 27750 | 27650 | 364 |
| 329 | 20230823 | 140500 | 10415282000 | 27700 | 27800 | 27800 | 27700 | 2127 |
| 330 | 20230823 | 140400 | 10356304100 | 27750 | 27750 | 27850 | 27750 | 595 |
| 331 | 20230823 | 140300 | 10339763550 | 27750 | 27850 | 27900 | 27750 | 821 |
| 332 | 20230823 | 140200 | 10316916050 | 27800 | 27800 | 27850 | 27800 | 571 |
| 333 | 20230823 | 140100 | 10301020350 | 27800 | 27750 | 27850 | 27750 | 833 |
| 334 | 20230823 | 140000 | 10277860850 | 27800 | 27800 | 27850 | 27750 | 835 |
| 335 | 20230823 | 135900 | 10254647700 | 27750 | 27800 | 27800 | 27750 | 718 |
| 336 | 20230823 | 135800 | 10234697000 | 27800 | 27800 | 27800 | 27750 | 473 |
| 337 | 20230823 | 135700 | 10221555750 | 27750 | 27750 | 27800 | 27700 | 453 |
| 338 | 20230823 | 135600 | 10208976900 | 27750 | 27750 | 27850 | 27700 | 987 |
| 339 | 20230823 | 135500 | 10181568300 | 27850 | 27800 | 27900 | 27750 | 723 |
| 340 | 20230823 | 135400 | 10161457500 | 27750 | 27750 | 27800 | 27750 | 191 |
| 341 | 20230823 | 135300 | 10156151300 | 27800 | 27700 | 27800 | 27700 | 416 |
| 342 | 20230823 | 135200 | 10144597250 | 27700 | 27750 | 27750 | 27700 | 808 |
| 343 | 20230823 | 135100 | 10122177850 | 27750 | 27700 | 27750 | 27700 | 561 |
| 344 | 20230823 | 135000 | 10106613400 | 27700 | 27700 | 27750 | 27700 | 491 |
| 345 | 20230823 | 134900 | 10092991850 | 27750 | 27700 | 27750 | 27700 | 667 |
| 346 | 20230823 | 134800 | 10074498650 | 27700 | 27750 | 27750 | 27700 | 766 |
| 347 | 20230823 | 134700 | 10053245500 | 27700 | 27700 | 27750 | 27700 | 412 |
| 348 | 20230823 | 134600 | 10041826050 | 27750 | 27750 | 27800 | 27700 | 940 |
| 349 | 20230823 | 134500 | 10015743550 | 27750 | 27900 | 27900 | 27750 | 2064 |
| 350 | 20230823 | 134400 | 9958401850 | 27900 | 27800 | 27900 | 27800 | 810 |
| 351 | 20230823 | 134300 | 9935837350 | 27850 | 27850 | 27900 | 27800 | 276 |
| 352 | 20230823 | 134200 | 9928148000 | 27900 | 27850 | 27900 | 27800 | 680 |
| 353 | 20230823 | 134100 | 9909192850 | 27850 | 27800 | 27900 | 27800 | 863 |
| 354 | 20230823 | 134000 | 9885162350 | 27900 | 27800 | 27900 | 27800 | 1011 |
| 355 | 20230823 | 133900 | 9857001050 | 27850 | 27900 | 27900 | 27850 | 1382 |
| 356 | 20230823 | 133800 | 9818497250 | 27850 | 27900 | 27900 | 27850 | 706 |
| 357 | 20230823 | 133700 | 9798805250 | 27850 | 27900 | 27900 | 27850 | 578 |
| 358 | 20230823 | 133600 | 9782683400 | 27900 | 27850 | 27900 | 27850 | 544 |
| 359 | 20230823 | 133500 | 9767510750 | 27900 | 27850 | 27900 | 27850 | 311 |
| 360 | 20230823 | 133400 | 9758835000 | 27900 | 27850 | 27900 | 27850 | 534 |
| 361 | 20230823 | 133300 | 9743939000 | 27900 | 27850 | 27900 | 27850 | 582 |
| 362 | 20230823 | 133200 | 9727706050 | 27850 | 27900 | 27950 | 27850 | 1199 |
| 363 | 20230823 | 133100 | 9694229250 | 27950 | 27950 | 27950 | 27900 | 826 |
| 364 | 20230823 | 133000 | 9671146100 | 27950 | 27900 | 27950 | 27900 | 759 |
| 365 | 20230823 | 132900 | 9649938800 | 27950 | 27950 | 27950 | 27900 | 596 |
| 366 | 20230823 | 132800 | 9633285800 | 27950 | 27950 | 27950 | 27900 | 698 |
| 367 | 20230823 | 132700 | 9613787900 | 27950 | 27950 | 27950 | 27900 | 352 |
| 368 | 20230823 | 132600 | 9603954500 | 27900 | 27950 | 27950 | 27900 | 798 |
| 369 | 20230823 | 132500 | 9581661200 | 27950 | 27900 | 27950 | 27900 | 635 |
| 370 | 20230823 | 132400 | 9563942550 | 27900 | 27950 | 27950 | 27900 | 1190 |
| 371 | 20230823 | 132300 | 9530704250 | 27950 | 27900 | 27950 | 27850 | 1010 |
| 372 | 20230823 | 132200 | 9502530900 | 27850 | 27900 | 27900 | 27850 | 987 |
| 373 | 20230823 | 132100 | 9474998900 | 27900 | 27900 | 27900 | 27850 | 496 |
| 374 | 20230823 | 132000 | 9461161700 | 27850 | 27900 | 27900 | 27850 | 528 |
| 375 | 20230823 | 131900 | 9446436300 | 27900 | 27850 | 27900 | 27800 | 924 |
| 376 | 20230823 | 131800 | 9420697050 | 27850 | 27800 | 27850 | 27800 | 653 |
| 377 | 20230823 | 131700 | 9402511250 | 27800 | 27800 | 27850 | 27800 | 444 |
| 378 | 20230823 | 131600 | 9390151450 | 27800 | 27850 | 27850 | 27800 | 390 |
| 379 | 20230823 | 131500 | 9379296550 | 27850 | 27800 | 27850 | 27800 | 399 |
| 380 | 20230823 | 131400 | 9368184550 | 27850 | 27850 | 27850 | 27800 | 615 |
| 381 | 20230823 | 131300 | 9351059350 | 27850 | 27850 | 27900 | 27800 | 727 |
| 382 | 20230823 | 131200 | 9330811250 | 27800 | 27850 | 27850 | 27800 | 441 |
| 383 | 20230823 | 131100 | 9318536900 | 27850 | 27850 | 27850 | 27800 | 837 |
| 384 | 20230823 | 131000 | 9295228750 | 27800 | 27850 | 27850 | 27800 | 610 |
| 385 | 20230823 | 130900 | 9278244950 | 27800 | 27850 | 27850 | 27800 | 508 |
| 386 | 20230823 | 130800 | 9264100150 | 27800 | 27850 | 27850 | 27800 | 454 |
| 387 | 20230823 | 130700 | 9251462250 | 27850 | 27800 | 27900 | 27800 | 673 |
| 388 | 20230823 | 130600 | 9232708450 | 27800 | 27850 | 27850 | 27800 | 549 |
| 389 | 20230823 | 130500 | 9217424150 | 27850 | 27850 | 27900 | 27800 | 888 |
| 390 | 20230823 | 130400 | 9192688650 | 27800 | 27850 | 27850 | 27800 | 247 |
| 391 | 20230823 | 130300 | 9185810900 | 27850 | 27850 | 27850 | 27800 | 414 |
| 392 | 20230823 | 130200 | 9174284550 | 27850 | 27850 | 27850 | 27750 | 1070 |
| 393 | 20230823 | 130100 | 9144526800 | 27850 | 27850 | 27850 | 27800 | 610 |
| 394 | 20230823 | 130000 | 9127556300 | 27750 | 27750 | 27800 | 27750 | 1785 |
| 395 | 20230823 | 125900 | 9077945050 | 27750 | 27700 | 27800 | 27700 | 577 |
| 396 | 20230823 | 125800 | 9061914400 | 27750 | 27750 | 27800 | 27700 | 681 |
| 397 | 20230823 | 125700 | 9043011950 | 27750 | 27750 | 27800 | 27700 | 513 |
| 398 | 20230823 | 125600 | 9028773900 | 27750 | 27700 | 27750 | 27700 | 301 |
| 399 | 20230823 | 125500 | 9020423550 | 27700 | 27800 | 27800 | 27700 | 443 |
| 400 | 20230823 | 125400 | 9008132350 | 27750 | 27750 | 27800 | 27700 | 641 |
| 401 | 20230823 | 125300 | 8990336000 | 27750 | 27750 | 27750 | 27700 | 979 |
| 402 | 20230823 | 125200 | 8963197400 | 27750 | 27750 | 27800 | 27700 | 558 |
| 403 | 20230823 | 125100 | 8947715850 | 27750 | 27800 | 27800 | 27700 | 521 |
| 404 | 20230823 | 125000 | 8933258950 | 27800 | 27750 | 27800 | 27700 | 631 |
| 405 | 20230823 | 124900 | 8915744200 | 27750 | 27700 | 27750 | 27700 | 403 |
| 406 | 20230823 | 124800 | 8904567500 | 27750 | 27650 | 27750 | 27650 | 439 |
| 407 | 20230823 | 124700 | 8892402200 | 27750 | 27700 | 27750 | 27700 | 670 |
| 408 | 20230823 | 124600 | 8873833750 | 27700 | 27700 | 27750 | 27650 | 1107 |
| 409 | 20230823 | 124500 | 8843173250 | 27700 | 27650 | 27700 | 27650 | 653 |
| 410 | 20230823 | 124400 | 8825089850 | 27650 | 27650 | 27700 | 27650 | 606 |
| 411 | 20230823 | 124300 | 8808305300 | 27650 | 27700 | 27750 | 27650 | 785 |
| 412 | 20230823 | 124200 | 8786566250 | 27750 | 27650 | 27750 | 27650 | 116 |
| 413 | 20230823 | 124100 | 8783350450 | 27700 | 27750 | 27750 | 27700 | 1059 |
| 414 | 20230823 | 124000 | 8754001850 | 27750 | 27700 | 27750 | 27700 | 161 |
| 415 | 20230823 | 123900 | 8749536350 | 27750 | 27700 | 27750 | 27700 | 314 |
| 416 | 20230823 | 123800 | 8740831000 | 27650 | 27700 | 27700 | 27650 | 771 |
| 417 | 20230823 | 123700 | 8719477900 | 27750 | 27700 | 27750 | 27650 | 292 |
| 418 | 20230823 | 123600 | 8711387000 | 27750 | 27750 | 27750 | 27700 | 825 |
| 419 | 20230823 | 123500 | 8688528600 | 27700 | 27650 | 27700 | 27650 | 330 |
| 420 | 20230823 | 123400 | 8679391150 | 27700 | 27650 | 27750 | 27650 | 102 |
| 421 | 20230823 | 123300 | 8676564750 | 27700 | 27700 | 27700 | 27650 | 683 |
| 422 | 20230823 | 123200 | 8657663050 | 27650 | 27650 | 27700 | 27650 | 212 |
| 423 | 20230823 | 123100 | 8651798450 | 27650 | 27700 | 27750 | 27650 | 598 |
| 424 | 20230823 | 123000 | 8635235450 | 27700 | 27700 | 27750 | 27700 | 209 |
| 425 | 20230823 | 122900 | 8629441100 | 27750 | 27700 | 27750 | 27700 | 390 |
| 426 | 20230823 | 122800 | 8618624050 | 27750 | 27700 | 27750 | 27700 | 79 |
| 427 | 20230823 | 122700 | 8616431850 | 27750 | 27700 | 27750 | 27650 | 684 |
| 428 | 20230823 | 122600 | 8597479600 | 27700 | 27700 | 27700 | 27650 | 492 |
| 429 | 20230823 | 122500 | 8583856250 | 27700 | 27700 | 27700 | 27650 | 215 |
| 430 | 20230823 | 122400 | 8577903600 | 27650 | 27650 | 27650 | 27650 | 100 |
| 431 | 20230823 | 122300 | 8575138600 | 27700 | 27700 | 27700 | 27650 | 315 |
| 432 | 20230823 | 122200 | 8566419050 | 27700 | 27700 | 27700 | 27650 | 70 |
| 433 | 20230823 | 122100 | 8564481600 | 27700 | 27650 | 27700 | 27650 | 130 |
| 434 | 20230823 | 122000 | 8560885000 | 27700 | 27700 | 27700 | 27650 | 234 |
| 435 | 20230823 | 121900 | 8554408950 | 27700 | 27650 | 27700 | 27650 | 196 |
| 436 | 20230823 | 121800 | 8548981300 | 27700 | 27650 | 27700 | 27650 | 188 |
| 437 | 20230823 | 121700 | 8543780900 | 27700 | 27750 | 27750 | 27700 | 575 |
| 438 | 20230823 | 121600 | 8527851950 | 27750 | 27750 | 27750 | 27700 | 100 |
| 439 | 20230823 | 121500 | 8525080000 | 27700 | 27700 | 27750 | 27700 | 148 |
| 440 | 20230823 | 121400 | 8520980350 | 27700 | 27700 | 27750 | 27700 | 117 |
| 441 | 20230823 | 121300 | 8517736350 | 27700 | 27750 | 27750 | 27700 | 120 |
| 442 | 20230823 | 121200 | 8514409850 | 27750 | 27750 | 27750 | 27700 | 166 |
| 443 | 20230823 | 121100 | 8509807450 | 27700 | 27700 | 27750 | 27700 | 445 |
| 444 | 20230823 | 121000 | 8497466150 | 27700 | 27750 | 27750 | 27700 | 150 |
| 445 | 20230823 | 120900 | 8493310250 | 27750 | 27700 | 27750 | 27700 | 191 |
| 446 | 20230823 | 120800 | 8488018150 | 27750 | 27800 | 27800 | 27750 | 535 |
| 447 | 20230823 | 120700 | 8473168950 | 27750 | 27700 | 27800 | 27700 | 508 |
| 448 | 20230823 | 120600 | 8459075850 | 27700 | 27700 | 27750 | 27650 | 409 |
| 449 | 20230823 | 120500 | 8447746400 | 27650 | 27650 | 27700 | 27650 | 1553 |
| 450 | 20230823 | 120400 | 8404804300 | 27650 | 27750 | 27750 | 27650 | 1497 |
| 451 | 20230823 | 120300 | 8363333450 | 27750 | 27800 | 27800 | 27700 | 619 |
| 452 | 20230823 | 120200 | 8346157150 | 27750 | 27750 | 27800 | 27750 | 180 |
| 453 | 20230823 | 120100 | 8341160800 | 27800 | 27750 | 27800 | 27750 | 359 |
| 454 | 20230823 | 120000 | 8331197950 | 27750 | 27700 | 27750 | 27700 | 214 |
| 455 | 20230823 | 115900 | 8325266000 | 27750 | 27750 | 27800 | 27700 | 554 |
| 456 | 20230823 | 115800 | 8309892850 | 27700 | 27750 | 27750 | 27700 | 174 |
| 457 | 20230823 | 115700 | 8305068100 | 27750 | 27750 | 27750 | 27750 | 247 |
| 458 | 20230823 | 115600 | 8298213850 | 27700 | 27750 | 27750 | 27700 | 538 |
| 459 | 20230823 | 115500 | 8283289050 | 27750 | 27700 | 27750 | 27700 | 159 |
| 460 | 20230823 | 115400 | 8278883200 | 27700 | 27750 | 27750 | 27700 | 105 |
| 461 | 20230823 | 115300 | 8275970650 | 27750 | 27700 | 27750 | 27700 | 1194 |
| 462 | 20230823 | 115200 | 8242878800 | 27700 | 27700 | 27750 | 27700 | 130 |
| 463 | 20230823 | 115100 | 8239274800 | 27700 | 27700 | 27750 | 27700 | 880 |
| 464 | 20230823 | 115000 | 8214862300 | 27750 | 27700 | 27750 | 27700 | 71 |
| 465 | 20230823 | 114900 | 8212895500 | 27750 | 27750 | 27750 | 27700 | 605 |
| 466 | 20230823 | 114800 | 8196117300 | 27750 | 27700 | 27750 | 27700 | 240 |
| 467 | 20230823 | 114700 | 8189467450 | 27750 | 27750 | 27750 | 27700 | 416 |
| 468 | 20230823 | 114600 | 8177925950 | 27700 | 27700 | 27750 | 27700 | 265 |
| 469 | 20230823 | 114500 | 8170579000 | 27750 | 27750 | 27750 | 27700 | 240 |
| 470 | 20230823 | 114400 | 8163921950 | 27750 | 27800 | 27800 | 27750 | 731 |
| 471 | 20230823 | 114300 | 8143636100 | 27800 | 27850 | 27900 | 27800 | 2041 |
| 472 | 20230823 | 114200 | 8086862550 | 27850 | 27900 | 27900 | 27850 | 209 |
| 473 | 20230823 | 114100 | 8081040500 | 27850 | 27850 | 27900 | 27850 | 787 |
| 474 | 20230823 | 114000 | 8059116900 | 27900 | 27800 | 27900 | 27800 | 478 |
| 475 | 20230823 | 113900 | 8045803650 | 27800 | 27800 | 27850 | 27800 | 323 |
| 476 | 20230823 | 113800 | 8036816150 | 27850 | 27800 | 27850 | 27800 | 146 |
| 477 | 20230823 | 113700 | 8032755850 | 27850 | 27750 | 27850 | 27750 | 381 |
| 478 | 20230823 | 113600 | 8022163000 | 27750 | 27800 | 27800 | 27700 | 367 |
| 479 | 20230823 | 113500 | 8011977050 | 27800 | 27700 | 27800 | 27700 | 1002 |
| 480 | 20230823 | 113400 | 7984182750 | 27750 | 27700 | 27750 | 27700 | 338 |
| 481 | 20230823 | 113300 | 7974818200 | 27750 | 27750 | 27800 | 27750 | 752 |
| 482 | 20230823 | 113200 | 7953947750 | 27750 | 27800 | 27800 | 27750 | 1811 |
| 483 | 20230823 | 113100 | 7903612750 | 27800 | 27800 | 27850 | 27800 | 135 |
| 484 | 20230823 | 113000 | 7899857950 | 27800 | 27850 | 27850 | 27800 | 309 |
| 485 | 20230823 | 112900 | 7891259150 | 27850 | 27800 | 27850 | 27800 | 330 |
| 486 | 20230823 | 112800 | 7882071750 | 27850 | 27800 | 27850 | 27800 | 728 |
| 487 | 20230823 | 112700 | 7861799000 | 27800 | 27850 | 27850 | 27800 | 405 |
| 488 | 20230823 | 112600 | 7850525550 | 27850 | 27800 | 27850 | 27800 | 317 |
| 489 | 20230823 | 112500 | 7841702350 | 27800 | 27850 | 27850 | 27800 | 434 |
| 490 | 20230823 | 112400 | 7829627100 | 27850 | 27800 | 27850 | 27800 | 995 |
| 491 | 20230823 | 112300 | 7801960800 | 27800 | 27800 | 27800 | 27750 | 235 |
| 492 | 20230823 | 112200 | 7795431300 | 27750 | 27700 | 27800 | 27700 | 203 |
| 493 | 20230823 | 112100 | 7789797750 | 27700 | 27700 | 27800 | 27700 | 799 |
| 494 | 20230823 | 112000 | 7767617500 | 27750 | 27700 | 27750 | 27700 | 754 |
| 495 | 20230823 | 111900 | 7746700500 | 27800 | 27700 | 27800 | 27700 | 410 |
| 496 | 20230823 | 111800 | 7735325150 | 27800 | 27700 | 27800 | 27700 | 644 |
| 497 | 20230823 | 111700 | 7717460600 | 27800 | 27750 | 27800 | 27750 | 345 |
| 498 | 20230823 | 111600 | 7707878850 | 27750 | 27800 | 27800 | 27750 | 522 |
| 499 | 20230823 | 111500 | 7693389350 | 27800 | 27800 | 27800 | 27750 | 850 |
| 500 | 20230823 | 111400 | 7669763300 | 27800 | 27750 | 27850 | 27750 | 1454 |
| 501 | 20230823 | 111300 | 7629342900 | 27750 | 27700 | 27750 | 27650 | 709 |
| 502 | 20230823 | 111200 | 7609697150 | 27650 | 27650 | 27700 | 27650 | 860 |
| 503 | 20230823 | 111100 | 7585913500 | 27650 | 27650 | 27700 | 27650 | 706 |
| 504 | 20230823 | 111000 | 7566364350 | 27700 | 27700 | 27700 | 27650 | 132 |
| 505 | 20230823 | 110900 | 7562710800 | 27700 | 27600 | 27700 | 27600 | 493 |
| 506 | 20230823 | 110800 | 7549083150 | 27600 | 27600 | 27650 | 27600 | 290 |
| 507 | 20230823 | 110700 | 7541072200 | 27650 | 27650 | 27650 | 27600 | 643 |
| 508 | 20230823 | 110600 | 7523301700 | 27600 | 27550 | 27650 | 27550 | 1482 |
| 509 | 20230823 | 110500 | 7482376350 | 27550 | 27600 | 27650 | 27550 | 1866 |
| 510 | 20230823 | 110400 | 7430870000 | 27650 | 27650 | 27650 | 27600 | 792 |
| 511 | 20230823 | 110300 | 7409004600 | 27650 | 27650 | 27700 | 27650 | 732 |
| 512 | 20230823 | 110200 | 7388760650 | 27650 | 27700 | 27700 | 27650 | 1053 |
| 513 | 20230823 | 110100 | 7359638650 | 27700 | 27700 | 27700 | 27650 | 851 |
| 514 | 20230823 | 110000 | 7336075550 | 27750 | 27650 | 27750 | 27650 | 379 |
| 515 | 20230823 | 105900 | 7325574650 | 27650 | 27750 | 27750 | 27650 | 1186 |
| 516 | 20230823 | 105800 | 7292721000 | 27750 | 27700 | 27750 | 27700 | 867 |
| 517 | 20230823 | 105700 | 7268692600 | 27700 | 27800 | 27800 | 27700 | 765 |
| 518 | 20230823 | 105600 | 7247466050 | 27750 | 27800 | 27800 | 27750 | 260 |
| 519 | 20230823 | 105500 | 7240242950 | 27750 | 27800 | 27800 | 27750 | 778 |
| 520 | 20230823 | 105400 | 7218646950 | 27800 | 27800 | 27800 | 27750 | 766 |
| 521 | 20230823 | 105300 | 7197371500 | 27800 | 27800 | 27850 | 27750 | 639 |
| 522 | 20230823 | 105200 | 7179604550 | 27850 | 27850 | 27850 | 27800 | 405 |
| 523 | 20230823 | 105100 | 7168327700 | 27800 | 27800 | 27850 | 27750 | 438 |
| 524 | 20230823 | 105000 | 7156147150 | 27800 | 27800 | 27800 | 27750 | 465 |
| 525 | 20230823 | 104900 | 7143226450 | 27800 | 27800 | 27800 | 27750 | 379 |
| 526 | 20230823 | 104800 | 7132693200 | 27800 | 27800 | 27800 | 27750 | 754 |
| 527 | 20230823 | 104700 | 7111737250 | 27800 | 27850 | 27850 | 27750 | 904 |
| 528 | 20230823 | 104600 | 7086604300 | 27850 | 27850 | 27850 | 27800 | 366 |
| 529 | 20230823 | 104500 | 7076417600 | 27850 | 27850 | 27850 | 27750 | 961 |
| 530 | 20230823 | 104400 | 7049697250 | 27850 | 27850 | 27900 | 27850 | 544 |
| 531 | 20230823 | 104300 | 7034540850 | 27900 | 27850 | 27900 | 27800 | 829 |
| 532 | 20230823 | 104200 | 7011447250 | 27850 | 27850 | 27850 | 27800 | 435 |
| 533 | 20230823 | 104100 | 6999342950 | 27850 | 27800 | 27850 | 27750 | 354 |
| 534 | 20230823 | 104000 | 6989504000 | 27750 | 27850 | 27850 | 27750 | 481 |
| 535 | 20230823 | 103900 | 6976135900 | 27800 | 27800 | 27850 | 27750 | 539 |
| 536 | 20230823 | 103800 | 6961146550 | 27800 | 27750 | 27800 | 27750 | 617 |
| 537 | 20230823 | 103700 | 6943994900 | 27750 | 27800 | 27850 | 27750 | 1662 |
| 538 | 20230823 | 103600 | 6897803100 | 27800 | 27750 | 27800 | 27750 | 323 |
| 539 | 20230823 | 103500 | 6888828150 | 27800 | 27750 | 27800 | 27750 | 446 |
| 540 | 20230823 | 103400 | 6876443700 | 27800 | 27800 | 27800 | 27700 | 370 |
| 541 | 20230823 | 103300 | 6866168700 | 27800 | 27750 | 27800 | 27700 | 360 |
| 542 | 20230823 | 103200 | 6856178300 | 27750 | 27850 | 27850 | 27700 | 1375 |
| 543 | 20230823 | 103100 | 6818017700 | 27800 | 27800 | 27850 | 27800 | 359 |
| 544 | 20230823 | 103000 | 6808030250 | 27800 | 27900 | 27900 | 27750 | 1842 |
| 545 | 20230823 | 102900 | 6756789700 | 27900 | 27950 | 27950 | 27850 | 984 |
| 546 | 20230823 | 102800 | 6729331950 | 27950 | 27950 | 27950 | 27900 | 467 |
| 547 | 20230823 | 102700 | 6716285150 | 27950 | 27900 | 28000 | 27900 | 1244 |
| 548 | 20230823 | 102600 | 6681547600 | 27950 | 27900 | 27950 | 27900 | 354 |
| 549 | 20230823 | 102500 | 6671653600 | 27900 | 27950 | 27950 | 27900 | 382 |
| 550 | 20230823 | 102400 | 6660984000 | 27950 | 27950 | 27950 | 27900 | 812 |
| 551 | 20230823 | 102300 | 6638290200 | 27900 | 27950 | 27950 | 27900 | 736 |
| 552 | 20230823 | 102200 | 6617723800 | 27950 | 27950 | 27950 | 27900 | 313 |
| 553 | 20230823 | 102100 | 6608980150 | 27950 | 27900 | 27950 | 27850 | 603 |
| 554 | 20230823 | 102000 | 6592156300 | 27850 | 27850 | 27900 | 27850 | 907 |
| 555 | 20230823 | 101900 | 6566865150 | 27900 | 27900 | 27950 | 27850 | 2073 |
| 556 | 20230823 | 101800 | 6509063050 | 27900 | 27850 | 27950 | 27850 | 3930 |
| 557 | 20230823 | 101700 | 6399442200 | 27800 | 27800 | 27900 | 27750 | 1479 |
| 558 | 20230823 | 101600 | 6358327500 | 27800 | 27700 | 27800 | 27700 | 1013 |
| 559 | 20230823 | 101500 | 6330236050 | 27750 | 27800 | 27850 | 27700 | 586 |
| 560 | 20230823 | 101400 | 6313968250 | 27800 | 27650 | 27800 | 27600 | 1236 |
| 561 | 20230823 | 101300 | 6279756200 | 27650 | 27800 | 27900 | 27650 | 3213 |
| 562 | 20230823 | 101200 | 6190701200 | 27800 | 27800 | 27900 | 27800 | 1278 |
| 563 | 20230823 | 101100 | 6155136250 | 27800 | 27900 | 27900 | 27750 | 1864 |
| 564 | 20230823 | 101000 | 6103312900 | 27900 | 27900 | 27900 | 27800 | 1591 |
| 565 | 20230823 | 100900 | 6058994650 | 27850 | 27850 | 27900 | 27800 | 914 |
| 566 | 20230823 | 100800 | 6033540050 | 27800 | 27850 | 27900 | 27750 | 531 |
| 567 | 20230823 | 100700 | 6018768500 | 27850 | 27850 | 27850 | 27750 | 1795 |
| 568 | 20230823 | 100600 | 5968839400 | 27850 | 27850 | 27900 | 27800 | 986 |
| 569 | 20230823 | 100500 | 5941370100 | 27850 | 27850 | 27900 | 27800 | 1130 |
| 570 | 20230823 | 100400 | 5909935750 | 27850 | 27900 | 27900 | 27800 | 951 |
| 571 | 20230823 | 100300 | 5883461850 | 27850 | 27900 | 27950 | 27850 | 1272 |
| 572 | 20230823 | 100200 | 5847952250 | 27900 | 27900 | 28000 | 27850 | 2635 |
| 573 | 20230823 | 100100 | 5774477750 | 27950 | 27950 | 28000 | 27900 | 2317 |
| 574 | 20230823 | 100000 | 5709768350 | 28000 | 27900 | 28000 | 27900 | 1155 |
| 575 | 20230823 | 095900 | 5677507200 | 27950 | 27950 | 27950 | 27900 | 865 |
| 576 | 20230823 | 095800 | 5653340050 | 27900 | 27950 | 28000 | 27900 | 683 |
| 577 | 20230823 | 095700 | 5634241350 | 27950 | 27950 | 27950 | 27850 | 720 |
| 578 | 20230823 | 095600 | 5614129200 | 27950 | 27900 | 27950 | 27850 | 728 |
| 579 | 20230823 | 095500 | 5593820950 | 27900 | 27850 | 28000 | 27850 | 806 |
| 580 | 20230823 | 095400 | 5571321850 | 27850 | 28000 | 28000 | 27850 | 2672 |
| 581 | 20230823 | 095300 | 5496666850 | 28000 | 27900 | 28000 | 27850 | 1063 |
| 582 | 20230823 | 095200 | 5466972250 | 27900 | 27950 | 27950 | 27900 | 908 |
| 583 | 20230823 | 095100 | 5441613300 | 27950 | 27800 | 28000 | 27800 | 1290 |
| 584 | 20230823 | 095000 | 5405665450 | 27750 | 27900 | 28050 | 27750 | 3499 |
| 585 | 20230823 | 094900 | 5308212950 | 27900 | 28000 | 28050 | 27900 | 519 |
| 586 | 20230823 | 094800 | 5293703700 | 27900 | 27950 | 28100 | 27900 | 1893 |
| 587 | 20230823 | 094700 | 5240763200 | 27950 | 28000 | 28150 | 27900 | 1371 |
| 588 | 20230823 | 094600 | 5202383300 | 28000 | 28150 | 28200 | 27950 | 2450 |
| 589 | 20230823 | 094500 | 5133686250 | 28150 | 28050 | 28150 | 28000 | 1418 |
| 590 | 20230823 | 094400 | 5093820750 | 28050 | 28050 | 28100 | 28000 | 622 |
| 591 | 20230823 | 094300 | 5076381600 | 28000 | 28000 | 28050 | 27950 | 1799 |
| 592 | 20230823 | 094200 | 5026006250 | 27900 | 27950 | 28050 | 27850 | 3768 |
| 593 | 20230823 | 094100 | 4920777000 | 28000 | 28050 | 28100 | 28000 | 1889 |
| 594 | 20230823 | 094000 | 4867796400 | 28000 | 28200 | 28200 | 28000 | 2095 |
| 595 | 20230823 | 093900 | 4808907700 | 28200 | 28250 | 28300 | 28200 | 1869 |
| 596 | 20230823 | 093800 | 4756099700 | 28250 | 28250 | 28250 | 28150 | 799 |
| 597 | 20230823 | 093700 | 4733550000 | 28250 | 28300 | 28300 | 28200 | 1416 |
| 598 | 20230823 | 093600 | 4693516300 | 28300 | 28150 | 28300 | 28150 | 1721 |
| 599 | 20230823 | 093500 | 4644957100 | 28150 | 28200 | 28250 | 28100 | 2102 |
| 600 | 20230823 | 093400 | 4585765800 | 28250 | 28400 | 28450 | 28200 | 3465 |
| 601 | 20230823 | 093300 | 4487651100 | 28450 | 28450 | 28500 | 28350 | 4486 |
| 602 | 20230823 | 093200 | 4360041400 | 28400 | 28400 | 28450 | 28350 | 4909 |
| 603 | 20230823 | 093100 | 4220526450 | 28350 | 28350 | 28400 | 28300 | 4107 |
| 604 | 20230823 | 093000 | 4104056500 | 28350 | 28400 | 28400 | 28300 | 4443 |
| 605 | 20230823 | 092900 | 3977960850 | 28400 | 28350 | 28450 | 28350 | 7048 |
| 606 | 20230823 | 092800 | 3777824500 | 28400 | 28350 | 28400 | 28350 | 5126 |
| 607 | 20230823 | 092700 | 3632299750 | 28350 | 28400 | 28500 | 28300 | 8837 |
| 608 | 20230823 | 092600 | 3381086100 | 28400 | 28200 | 28400 | 28200 | 14703 |
| 609 | 20230823 | 092500 | 2964737150 | 28200 | 28200 | 28250 | 28150 | 4876 |
| 610 | 20230823 | 092400 | 2827150450 | 28250 | 28150 | 28250 | 28100 | 5670 |
| 611 | 20230823 | 092300 | 2667425400 | 28100 | 28200 | 28200 | 28100 | 2931 |
| 612 | 20230823 | 092200 | 2584899150 | 28150 | 28200 | 28250 | 28150 | 5621 |
| 613 | 20230823 | 092100 | 2426320150 | 28200 | 28100 | 28200 | 28050 | 10038 |
| 614 | 20230823 | 092000 | 2143758300 | 28100 | 28000 | 28100 | 28000 | 6222 |
| 615 | 20230823 | 091900 | 1969187400 | 28000 | 27950 | 28050 | 27950 | 3130 |
| 616 | 20230823 | 091800 | 1881543700 | 28000 | 27950 | 28000 | 27900 | 4867 |
| 617 | 20230823 | 091700 | 1745365800 | 28000 | 27850 | 28000 | 27850 | 7131 |
| 618 | 20230823 | 091600 | 1546221300 | 27900 | 27900 | 27900 | 27850 | 1914 |
| 619 | 20230823 | 091500 | 1492859300 | 27850 | 27750 | 27850 | 27700 | 6420 |
| 620 | 20230823 | 091400 | 1314394900 | 27750 | 27800 | 27800 | 27700 | 1890 |
| 621 | 20230823 | 091300 | 1261916700 | 27800 | 27750 | 27800 | 27700 | 2629 |
| 622 | 20230823 | 091200 | 1188927000 | 27700 | 27650 | 27750 | 27650 | 3570 |
| 623 | 20230823 | 091100 | 1089984050 | 27600 | 27550 | 27650 | 27500 | 4308 |
| 624 | 20230823 | 091000 | 971067650 | 27550 | 27550 | 27650 | 27500 | 2528 |
| 625 | 20230823 | 090900 | 901393950 | 27550 | 27450 | 27600 | 27450 | 3934 |
| 626 | 20230823 | 090800 | 793050400 | 27450 | 27350 | 27450 | 27350 | 2052 |
| 627 | 20230823 | 090700 | 736790050 | 27400 | 27300 | 27550 | 27300 | 4654 |
| 628 | 20230823 | 090600 | 609231500 | 27250 | 27300 | 27300 | 27200 | 2185 |
| 629 | 20230823 | 090500 | 549711250 | 27300 | 27200 | 27400 | 27200 | 5506 |
| 630 | 20230823 | 090400 | 399417650 | 27250 | 27150 | 27250 | 27150 | 1221 |
| 631 | 20230823 | 090300 | 366192000 | 27100 | 27100 | 27200 | 27100 | 1785 |
| 632 | 20230823 | 090200 | 317769550 | 27100 | 27000 | 27150 | 27000 | 1234 |
| 633 | 20230823 | 090100 | 284314150 | 27100 | 26950 | 27100 | 26900 | 3625 |
| 634 | 20230823 | 090000 | 186572300 | 26950 | 27100 | 27200 | 26900 | 6685 |