32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230811 | 190800 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 1875 |
| 3 | 20230811 | 190700 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 4 | 20230811 | 190600 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 5 | 20230811 | 190500 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 6 | 20230811 | 190400 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 7 | 20230811 | 190300 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 8 | 20230811 | 190200 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 9 | 20230811 | 190100 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 10 | 20230811 | 190000 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 11 | 20230811 | 185900 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 12 | 20230811 | 185800 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 13 | 20230811 | 185700 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 14 | 20230811 | 185600 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 15 | 20230811 | 185500 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 16 | 20230811 | 185400 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 17 | 20230811 | 185300 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 18 | 20230811 | 185200 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 19 | 20230811 | 185100 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 20 | 20230811 | 185000 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 21 | 20230811 | 184900 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 22 | 20230811 | 184800 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 23 | 20230811 | 184700 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 24 | 20230811 | 184600 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 25 | 20230811 | 184500 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 26 | 20230811 | 184400 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 27 | 20230811 | 184300 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 28 | 20230811 | 184200 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 29 | 20230811 | 184100 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 30 | 20230811 | 184000 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 31 | 20230811 | 183900 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 32 | 20230811 | 183800 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 1875 |
| 33 | 20230811 | 183700 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 34 | 20230811 | 183600 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 35 | 20230811 | 183500 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 36 | 20230811 | 183400 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 37 | 20230811 | 183300 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 38 | 20230811 | 183200 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 39 | 20230811 | 183100 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 40 | 20230811 | 183000 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 41 | 20230811 | 182900 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 42 | 20230811 | 182800 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 43 | 20230811 | 182700 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 44 | 20230811 | 182600 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 45 | 20230811 | 182500 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 46 | 20230811 | 182400 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 47 | 20230811 | 182300 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 48 | 20230811 | 182200 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 49 | 20230811 | 182100 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 50 | 20230811 | 182000 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 51 | 20230811 | 181900 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 52 | 20230811 | 181800 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 53 | 20230811 | 181700 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 54 | 20230811 | 181600 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 55 | 20230811 | 181500 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 56 | 20230811 | 181400 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 57 | 20230811 | 181300 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 58 | 20230811 | 181200 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 59 | 20230811 | 181100 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 60 | 20230811 | 181000 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 61 | 20230811 | 180900 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 62 | 20230811 | 180800 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 1875 |
| 63 | 20230811 | 180700 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 64 | 20230811 | 180600 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 65 | 20230811 | 180500 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 66 | 20230811 | 180400 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 67 | 20230811 | 180300 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 68 | 20230811 | 180200 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 69 | 20230811 | 180100 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 70 | 20230811 | 180000 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 71 | 20230811 | 175900 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 72 | 20230811 | 175800 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 73 | 20230811 | 175700 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 74 | 20230811 | 175600 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 75 | 20230811 | 175500 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 76 | 20230811 | 175400 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 77 | 20230811 | 175300 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 78 | 20230811 | 175200 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 79 | 20230811 | 175100 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 80 | 20230811 | 175000 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 81 | 20230811 | 174900 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 82 | 20230811 | 174800 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 83 | 20230811 | 174700 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 84 | 20230811 | 174600 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 85 | 20230811 | 174500 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 86 | 20230811 | 174400 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 87 | 20230811 | 174300 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 88 | 20230811 | 174200 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 89 | 20230811 | 174100 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 90 | 20230811 | 174000 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 91 | 20230811 | 173900 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 92 | 20230811 | 173800 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 1875 |
| 93 | 20230811 | 173700 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 94 | 20230811 | 173600 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 95 | 20230811 | 173500 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 96 | 20230811 | 173400 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 97 | 20230811 | 173300 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 98 | 20230811 | 173200 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 99 | 20230811 | 173100 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 100 | 20230811 | 173000 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 101 | 20230811 | 172900 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 102 | 20230811 | 172800 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 103 | 20230811 | 172700 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 104 | 20230811 | 172600 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 105 | 20230811 | 172500 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 106 | 20230811 | 172400 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 107 | 20230811 | 172300 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 108 | 20230811 | 172200 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 109 | 20230811 | 172100 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 110 | 20230811 | 172000 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 111 | 20230811 | 171900 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 112 | 20230811 | 171800 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 113 | 20230811 | 171700 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 114 | 20230811 | 171600 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 115 | 20230811 | 171500 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 116 | 20230811 | 171400 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 117 | 20230811 | 171300 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 118 | 20230811 | 171200 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 119 | 20230811 | 171100 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 120 | 20230811 | 171000 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 121 | 20230811 | 170900 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 122 | 20230811 | 170800 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 1875 |
| 123 | 20230811 | 170700 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 124 | 20230811 | 170600 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 125 | 20230811 | 170500 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 126 | 20230811 | 170400 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 127 | 20230811 | 170300 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 128 | 20230811 | 170200 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 129 | 20230811 | 170100 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 130 | 20230811 | 170000 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 131 | 20230811 | 165900 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 132 | 20230811 | 165800 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 133 | 20230811 | 165700 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 134 | 20230811 | 165600 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 135 | 20230811 | 165500 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 136 | 20230811 | 165400 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 137 | 20230811 | 165300 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 138 | 20230811 | 165200 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 139 | 20230811 | 165100 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 140 | 20230811 | 165000 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 141 | 20230811 | 164900 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 142 | 20230811 | 164800 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 143 | 20230811 | 164700 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 144 | 20230811 | 164600 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 145 | 20230811 | 164500 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 146 | 20230811 | 164400 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 147 | 20230811 | 164300 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 148 | 20230811 | 164200 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 149 | 20230811 | 164100 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 150 | 20230811 | 164000 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 151 | 20230811 | 163900 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 152 | 20230811 | 163800 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 1875 |
| 153 | 20230811 | 163700 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 154 | 20230811 | 163600 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 155 | 20230811 | 163500 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 156 | 20230811 | 163400 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 157 | 20230811 | 163300 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 158 | 20230811 | 163200 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 159 | 20230811 | 163100 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 160 | 20230811 | 163000 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 161 | 20230811 | 162900 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 162 | 20230811 | 162800 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 163 | 20230811 | 162700 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 164 | 20230811 | 162600 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 165 | 20230811 | 162500 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 166 | 20230811 | 162400 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 167 | 20230811 | 162300 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 168 | 20230811 | 162200 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 169 | 20230811 | 162100 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 170 | 20230811 | 162000 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 171 | 20230811 | 161900 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 172 | 20230811 | 161800 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 173 | 20230811 | 161700 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 174 | 20230811 | 161600 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 175 | 20230811 | 161500 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 176 | 20230811 | 161400 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 177 | 20230811 | 161300 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 178 | 20230811 | 161200 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 179 | 20230811 | 161100 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 180 | 20230811 | 161000 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 181 | 20230811 | 160900 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 182 | 20230811 | 160800 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 1875 |
| 183 | 20230811 | 160700 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 184 | 20230811 | 160600 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 185 | 20230811 | 160500 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 186 | 20230811 | 160400 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 187 | 20230811 | 160300 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 188 | 20230811 | 160200 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 189 | 20230811 | 160100 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 190 | 20230811 | 160000 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 191 | 20230811 | 155900 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 192 | 20230811 | 155800 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 193 | 20230811 | 155700 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 194 | 20230811 | 155600 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 195 | 20230811 | 155500 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 196 | 20230811 | 155400 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 197 | 20230811 | 155300 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 198 | 20230811 | 155200 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 199 | 20230811 | 155100 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 200 | 20230811 | 155000 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 201 | 20230811 | 154900 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 202 | 20230811 | 154800 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 203 | 20230811 | 154700 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 204 | 20230811 | 154600 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 205 | 20230811 | 154500 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 206 | 20230811 | 154400 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 207 | 20230811 | 154300 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 208 | 20230811 | 154200 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 209 | 20230811 | 154100 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 210 | 20230811 | 154000 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 211 | 20230811 | 153900 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 212 | 20230811 | 153800 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 1875 |
| 213 | 20230811 | 153700 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 214 | 20230811 | 153600 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 215 | 20230811 | 153500 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 216 | 20230811 | 153400 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 217 | 20230811 | 153300 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 218 | 20230811 | 153200 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 219 | 20230811 | 153100 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 0 |
| 220 | 20230811 | 153000 | 4482939750 | 28000 | 28000 | 28000 | 28000 | 1875 |
| 221 | 20230811 | 152900 | 4430439750 | 27900 | 27900 | 27900 | 27900 | 0 |
| 222 | 20230811 | 152800 | 4430439750 | 27900 | 27900 | 27900 | 27900 | 0 |
| 223 | 20230811 | 152700 | 4430439750 | 27900 | 27900 | 27900 | 27900 | 0 |
| 224 | 20230811 | 152600 | 4430439750 | 27900 | 27900 | 27900 | 27900 | 0 |
| 225 | 20230811 | 152500 | 4430439750 | 27900 | 27900 | 27900 | 27900 | 0 |
| 226 | 20230811 | 152400 | 4430439750 | 27900 | 27900 | 27900 | 27900 | 0 |
| 227 | 20230811 | 152300 | 4430439750 | 27900 | 27900 | 27900 | 27900 | 0 |
| 228 | 20230811 | 152200 | 4430439750 | 27900 | 27900 | 27900 | 27900 | 0 |
| 229 | 20230811 | 152100 | 4430439750 | 27900 | 27900 | 27900 | 27900 | 0 |
| 230 | 20230811 | 152000 | 4430439750 | 27900 | 27900 | 27900 | 27900 | 0 |
| 231 | 20230811 | 151900 | 4430439750 | 27900 | 27700 | 27900 | 27700 | 155 |
| 232 | 20230811 | 151800 | 4426131400 | 27900 | 27750 | 27900 | 27700 | 1511 |
| 233 | 20230811 | 151700 | 4384058600 | 27750 | 27800 | 27800 | 27750 | 225 |
| 234 | 20230811 | 151600 | 4377811350 | 27800 | 27800 | 27800 | 27750 | 107 |
| 235 | 20230811 | 151500 | 4374841850 | 27750 | 27750 | 27800 | 27750 | 243 |
| 236 | 20230811 | 151400 | 4368097350 | 27800 | 27750 | 27800 | 27750 | 71 |
| 237 | 20230811 | 151300 | 4366123700 | 27750 | 27800 | 27800 | 27750 | 59 |
| 238 | 20230811 | 151200 | 4364483750 | 27800 | 27750 | 27800 | 27750 | 25 |
| 239 | 20230811 | 151100 | 4363789150 | 27800 | 27750 | 27800 | 27750 | 209 |
| 240 | 20230811 | 151000 | 4357987800 | 27800 | 27850 | 27850 | 27750 | 238 |
| 241 | 20230811 | 150900 | 4351370800 | 27850 | 27800 | 27850 | 27800 | 59 |
| 242 | 20230811 | 150800 | 4349729500 | 27800 | 27750 | 27850 | 27750 | 88 |
| 243 | 20230811 | 150700 | 4347280650 | 27900 | 27900 | 27900 | 27750 | 203 |
| 244 | 20230811 | 150600 | 4341626400 | 27800 | 27750 | 27800 | 27750 | 135 |
| 245 | 20230811 | 150500 | 4337873550 | 27750 | 27850 | 27850 | 27750 | 296 |
| 246 | 20230811 | 150400 | 4329641200 | 27850 | 27850 | 27850 | 27800 | 822 |
| 247 | 20230811 | 150300 | 4306748600 | 27850 | 27850 | 27850 | 27800 | 128 |
| 248 | 20230811 | 150200 | 4303184900 | 27800 | 27750 | 27850 | 27750 | 40 |
| 249 | 20230811 | 150100 | 4302072100 | 27750 | 27850 | 27900 | 27750 | 462 |
| 250 | 20230811 | 150000 | 4289217650 | 27800 | 27800 | 27850 | 27800 | 45 |
| 251 | 20230811 | 145900 | 4287964900 | 27800 | 27800 | 27900 | 27800 | 135 |
| 252 | 20230811 | 145800 | 4284205200 | 27850 | 27800 | 27850 | 27800 | 56 |
| 253 | 20230811 | 145700 | 4282645750 | 27800 | 27800 | 27850 | 27800 | 176 |
| 254 | 20230811 | 145600 | 4277747300 | 27800 | 27850 | 27900 | 27800 | 604 |
| 255 | 20230811 | 145500 | 4260900050 | 27850 | 27900 | 27900 | 27850 | 42 |
| 256 | 20230811 | 145400 | 4259728350 | 27850 | 27850 | 27900 | 27850 | 98 |
| 257 | 20230811 | 145300 | 4256998250 | 27850 | 27900 | 27900 | 27850 | 42 |
| 258 | 20230811 | 145200 | 4255826650 | 27900 | 27900 | 27900 | 27800 | 248 |
| 259 | 20230811 | 145100 | 4248907750 | 27850 | 27900 | 27900 | 27850 | 527 |
| 260 | 20230811 | 145000 | 4234229100 | 27900 | 27900 | 27900 | 27850 | 140 |
| 261 | 20230811 | 144900 | 4230323200 | 27900 | 27900 | 27900 | 27850 | 408 |
| 262 | 20230811 | 144800 | 4218940100 | 27850 | 27800 | 27900 | 27800 | 244 |
| 263 | 20230811 | 144700 | 4212133500 | 27800 | 27850 | 27950 | 27800 | 342 |
| 264 | 20230811 | 144600 | 4202608250 | 27850 | 27850 | 27850 | 27800 | 144 |
| 265 | 20230811 | 144500 | 4198597950 | 27850 | 27850 | 27850 | 27800 | 41 |
| 266 | 20230811 | 144400 | 4197456200 | 27850 | 27850 | 27900 | 27800 | 736 |
| 267 | 20230811 | 144300 | 4176945350 | 27800 | 27800 | 27850 | 27800 | 214 |
| 268 | 20230811 | 144200 | 4170985600 | 27800 | 27800 | 27850 | 27800 | 207 |
| 269 | 20230811 | 144100 | 4165221050 | 27800 | 27800 | 27850 | 27800 | 53 |
| 270 | 20230811 | 144000 | 4163745150 | 27800 | 27850 | 27850 | 27800 | 43 |
| 271 | 20230811 | 143900 | 4162548350 | 27800 | 27800 | 27850 | 27800 | 41 |
| 272 | 20230811 | 143800 | 4161406750 | 27800 | 27850 | 27850 | 27750 | 118 |
| 273 | 20230811 | 143700 | 4158121900 | 27800 | 27800 | 27850 | 27800 | 339 |
| 274 | 20230811 | 143600 | 4148685000 | 27800 | 27800 | 27850 | 27800 | 142 |
| 275 | 20230811 | 143500 | 4144730550 | 27850 | 27800 | 27850 | 27800 | 75 |
| 276 | 20230811 | 143400 | 4142641950 | 27800 | 27800 | 27850 | 27800 | 212 |
| 277 | 20230811 | 143300 | 4136744550 | 27800 | 27800 | 27850 | 27800 | 79 |
| 278 | 20230811 | 143200 | 4134547200 | 27800 | 27900 | 27900 | 27800 | 213 |
| 279 | 20230811 | 143100 | 4128611400 | 27900 | 27850 | 27900 | 27800 | 318 |
| 280 | 20230811 | 143000 | 4119754450 | 27800 | 27900 | 27900 | 27800 | 988 |
| 281 | 20230811 | 142900 | 4092217050 | 27900 | 27900 | 27900 | 27850 | 48 |
| 282 | 20230811 | 142800 | 4090877950 | 27800 | 27900 | 27900 | 27800 | 195 |
| 283 | 20230811 | 142700 | 4085446150 | 27850 | 27850 | 27850 | 27750 | 311 |
| 284 | 20230811 | 142600 | 4076785250 | 27850 | 27850 | 27850 | 27750 | 76 |
| 285 | 20230811 | 142500 | 4074670000 | 27900 | 27850 | 27900 | 27850 | 169 |
| 286 | 20230811 | 142400 | 4069962600 | 27750 | 27750 | 27750 | 27750 | 1 |
| 287 | 20230811 | 142300 | 4069934850 | 27700 | 27850 | 27950 | 27700 | 222 |
| 288 | 20230811 | 142200 | 4063761450 | 27950 | 27850 | 27950 | 27850 | 340 |
| 289 | 20230811 | 142100 | 4054265450 | 27850 | 27850 | 27850 | 27800 | 106 |
| 290 | 20230811 | 142000 | 4051314850 | 27850 | 27850 | 27850 | 27850 | 168 |
| 291 | 20230811 | 141900 | 4046636050 | 27900 | 27850 | 27900 | 27850 | 255 |
| 292 | 20230811 | 141800 | 4039533900 | 27900 | 27850 | 28000 | 27850 | 359 |
| 293 | 20230811 | 141700 | 4029509400 | 27800 | 27850 | 27850 | 27800 | 88 |
| 294 | 20230811 | 141600 | 4027061400 | 27800 | 27850 | 27850 | 27800 | 48 |
| 295 | 20230811 | 141500 | 4025726250 | 27800 | 27850 | 27850 | 27800 | 113 |
| 296 | 20230811 | 141400 | 4022583550 | 27850 | 27800 | 27850 | 27800 | 163 |
| 297 | 20230811 | 141300 | 4018048350 | 27700 | 27800 | 27800 | 27700 | 107 |
| 298 | 20230811 | 141200 | 4015074700 | 27800 | 27800 | 27800 | 27800 | 126 |
| 299 | 20230811 | 141100 | 4011571900 | 27800 | 27800 | 27850 | 27800 | 30 |
| 300 | 20230811 | 141000 | 4010737650 | 27800 | 27800 | 27800 | 27750 | 94 |
| 301 | 20230811 | 140900 | 4008124500 | 27800 | 27800 | 27850 | 27800 | 190 |
| 302 | 20230811 | 140800 | 4002842450 | 27800 | 27750 | 27800 | 27750 | 49 |
| 303 | 20230811 | 140700 | 4001480300 | 27650 | 27800 | 27800 | 27650 | 689 |
| 304 | 20230811 | 140600 | 3982366600 | 27850 | 27850 | 27850 | 27800 | 484 |
| 305 | 20230811 | 140500 | 3968902250 | 27850 | 27900 | 27900 | 27850 | 132 |
| 306 | 20230811 | 140400 | 3965226000 | 27900 | 27900 | 27900 | 27850 | 288 |
| 307 | 20230811 | 140300 | 3957202450 | 27900 | 27900 | 27900 | 27900 | 53 |
| 308 | 20230811 | 140200 | 3955723750 | 27900 | 27900 | 27900 | 27900 | 179 |
| 309 | 20230811 | 140100 | 3950729650 | 27900 | 27950 | 27950 | 27900 | 50 |
| 310 | 20230811 | 140000 | 3949334350 | 27950 | 27950 | 27950 | 27950 | 93 |
| 311 | 20230811 | 135900 | 3946735000 | 27900 | 27950 | 28000 | 27900 | 334 |
| 312 | 20230811 | 135800 | 3937391850 | 27950 | 27900 | 27950 | 27900 | 271 |
| 313 | 20230811 | 135700 | 3929826600 | 27900 | 27900 | 27900 | 27900 | 54 |
| 314 | 20230811 | 135600 | 3928320000 | 27900 | 27850 | 27900 | 27850 | 81 |
| 315 | 20230811 | 135500 | 3926062700 | 27900 | 27850 | 27900 | 27850 | 227 |
| 316 | 20230811 | 135400 | 3919738200 | 27800 | 27850 | 27850 | 27800 | 51 |
| 317 | 20230811 | 135300 | 3918318100 | 27850 | 27800 | 27850 | 27800 | 29 |
| 318 | 20230811 | 135200 | 3917511000 | 27800 | 27800 | 27800 | 27800 | 63 |
| 319 | 20230811 | 135100 | 3915759600 | 27800 | 27800 | 27800 | 27800 | 194 |
| 320 | 20230811 | 135000 | 3910366400 | 27800 | 27800 | 27800 | 27800 | 113 |
| 321 | 20230811 | 134900 | 3907225000 | 27800 | 27800 | 27850 | 27800 | 124 |
| 322 | 20230811 | 134800 | 3903777000 | 27800 | 27800 | 27800 | 27750 | 57 |
| 323 | 20230811 | 134700 | 3902192950 | 27800 | 27750 | 27800 | 27750 | 60 |
| 324 | 20230811 | 134600 | 3900525100 | 27750 | 27850 | 27850 | 27750 | 214 |
| 325 | 20230811 | 134500 | 3894574250 | 27850 | 27850 | 27850 | 27800 | 181 |
| 326 | 20230811 | 134400 | 3889533600 | 27850 | 27850 | 27850 | 27850 | 42 |
| 327 | 20230811 | 134300 | 3888363900 | 27850 | 27900 | 27900 | 27800 | 213 |
| 328 | 20230811 | 134200 | 3882431450 | 27850 | 27850 | 27850 | 27800 | 136 |
| 329 | 20230811 | 134100 | 3878644050 | 27800 | 27850 | 27850 | 27800 | 48 |
| 330 | 20230811 | 134000 | 3877307550 | 27800 | 27800 | 27800 | 27800 | 65 |
| 331 | 20230811 | 133900 | 3875500550 | 27800 | 27750 | 27800 | 27750 | 56 |
| 332 | 20230811 | 133800 | 3873944200 | 27750 | 27800 | 27800 | 27750 | 112 |
| 333 | 20230811 | 133700 | 3870831350 | 27800 | 27750 | 27800 | 27750 | 144 |
| 334 | 20230811 | 133600 | 3866834500 | 27750 | 27800 | 27800 | 27750 | 87 |
| 335 | 20230811 | 133500 | 3864419400 | 27800 | 27800 | 27800 | 27750 | 151 |
| 336 | 20230811 | 133400 | 3860222600 | 27800 | 27850 | 27850 | 27800 | 218 |
| 337 | 20230811 | 133300 | 3854153050 | 27800 | 28000 | 28000 | 27800 | 87 |
| 338 | 20230811 | 133200 | 3851730850 | 28000 | 27750 | 28050 | 27750 | 432 |
| 339 | 20230811 | 133100 | 3839664800 | 27700 | 27700 | 27750 | 27700 | 213 |
| 340 | 20230811 | 133000 | 3833759200 | 27700 | 27800 | 27800 | 27700 | 85 |
| 341 | 20230811 | 132900 | 3831401250 | 27800 | 27750 | 27800 | 27700 | 308 |
| 342 | 20230811 | 132800 | 3822868400 | 27900 | 27800 | 27900 | 27600 | 1390 |
| 343 | 20230811 | 132700 | 3784364150 | 27850 | 27900 | 27900 | 27850 | 160 |
| 344 | 20230811 | 132600 | 3779907000 | 27900 | 27800 | 27900 | 27800 | 50 |
| 345 | 20230811 | 132500 | 3778513350 | 27900 | 27950 | 27950 | 27900 | 317 |
| 346 | 20230811 | 132400 | 3769665800 | 27950 | 27950 | 27950 | 27950 | 36 |
| 347 | 20230811 | 132300 | 3768659600 | 27950 | 27800 | 27950 | 27800 | 901 |
| 348 | 20230811 | 132200 | 3743520550 | 27700 | 27900 | 27900 | 27700 | 2052 |
| 349 | 20230811 | 132100 | 3686607400 | 27900 | 27900 | 27900 | 27850 | 62 |
| 350 | 20230811 | 132000 | 3684879850 | 27900 | 28000 | 28000 | 27850 | 885 |
| 351 | 20230811 | 131900 | 3660169800 | 28000 | 28050 | 28050 | 28000 | 327 |
| 352 | 20230811 | 131800 | 3651011800 | 28050 | 28050 | 28050 | 28050 | 40 |
| 353 | 20230811 | 131700 | 3649889800 | 28050 | 28050 | 28050 | 28050 | 53 |
| 354 | 20230811 | 131600 | 3648403150 | 28000 | 28050 | 28050 | 28000 | 26 |
| 355 | 20230811 | 131500 | 3647674100 | 28050 | 28050 | 28050 | 28050 | 41 |
| 356 | 20230811 | 131400 | 3646524050 | 28050 | 28050 | 28050 | 28000 | 366 |
| 357 | 20230811 | 131300 | 3636272750 | 28050 | 28050 | 28050 | 28000 | 229 |
| 358 | 20230811 | 131200 | 3629849550 | 28050 | 28050 | 28050 | 28050 | 36 |
| 359 | 20230811 | 131100 | 3628839750 | 28050 | 28000 | 28050 | 28000 | 163 |
| 360 | 20230811 | 131000 | 3624273750 | 28050 | 28100 | 28100 | 28000 | 704 |
| 361 | 20230811 | 130900 | 3604525900 | 28100 | 28100 | 28100 | 28100 | 147 |
| 362 | 20230811 | 130800 | 3600395200 | 28100 | 28100 | 28100 | 28100 | 87 |
| 363 | 20230811 | 130700 | 3597950500 | 28050 | 28050 | 28050 | 28050 | 77 |
| 364 | 20230811 | 130600 | 3595790650 | 28050 | 28050 | 28050 | 28050 | 204 |
| 365 | 20230811 | 130500 | 3590068450 | 28000 | 28050 | 28050 | 28000 | 114 |
| 366 | 20230811 | 130400 | 3586874500 | 28050 | 28050 | 28050 | 28000 | 1176 |
| 367 | 20230811 | 130300 | 3553934900 | 28050 | 28100 | 28100 | 28050 | 658 |
| 368 | 20230811 | 130200 | 3535476150 | 28100 | 28100 | 28100 | 28100 | 46 |
| 369 | 20230811 | 130100 | 3534183550 | 28100 | 28100 | 28100 | 28100 | 45 |
| 370 | 20230811 | 130000 | 3532919050 | 28100 | 28100 | 28100 | 28100 | 335 |
| 371 | 20230811 | 125900 | 3523505550 | 28100 | 28200 | 28200 | 28100 | 902 |
| 372 | 20230811 | 125800 | 3498140950 | 28200 | 28200 | 28200 | 28200 | 42 |
| 373 | 20230811 | 125700 | 3496956550 | 28200 | 28200 | 28200 | 28200 | 561 |
| 374 | 20230811 | 125600 | 3481136350 | 28200 | 28200 | 28200 | 28200 | 80 |
| 375 | 20230811 | 125500 | 3478880350 | 28200 | 28200 | 28200 | 28200 | 229 |
| 376 | 20230811 | 125400 | 3472422550 | 28200 | 28200 | 28200 | 28200 | 35 |
| 377 | 20230811 | 125300 | 3471435550 | 28200 | 28200 | 28200 | 28200 | 58 |
| 378 | 20230811 | 125200 | 3469799950 | 28200 | 28200 | 28200 | 28200 | 44 |
| 379 | 20230811 | 125100 | 3468559150 | 28200 | 28200 | 28200 | 28200 | 41 |
| 380 | 20230811 | 125000 | 3467402950 | 28200 | 28150 | 28200 | 28100 | 86 |
| 381 | 20230811 | 124900 | 3464981550 | 28150 | 28150 | 28150 | 28150 | 53 |
| 382 | 20230811 | 124800 | 3463489600 | 28150 | 28150 | 28150 | 28150 | 35 |
| 383 | 20230811 | 124700 | 3462504350 | 28150 | 28150 | 28200 | 28150 | 265 |
| 384 | 20230811 | 124600 | 3455043150 | 28150 | 28150 | 28150 | 28150 | 56 |
| 385 | 20230811 | 124500 | 3453466750 | 28150 | 28150 | 28150 | 28150 | 71 |
| 386 | 20230811 | 124400 | 3451468100 | 28150 | 28150 | 28150 | 28150 | 24 |
| 387 | 20230811 | 124300 | 3450792500 | 28150 | 28200 | 28200 | 28150 | 314 |
| 388 | 20230811 | 124200 | 3441951550 | 28200 | 28200 | 28200 | 28200 | 38 |
| 389 | 20230811 | 124100 | 3440879950 | 28200 | 28200 | 28200 | 28200 | 37 |
| 390 | 20230811 | 124000 | 3439836550 | 28200 | 28200 | 28200 | 28150 | 127 |
| 391 | 20230811 | 123900 | 3436259150 | 28200 | 28200 | 28200 | 28150 | 1574 |
| 392 | 20230811 | 123800 | 3391878750 | 28200 | 28250 | 28250 | 28200 | 103 |
| 393 | 20230811 | 123700 | 3388970050 | 28250 | 28250 | 28250 | 28250 | 53 |
| 394 | 20230811 | 123600 | 3387472800 | 28250 | 28250 | 28250 | 28250 | 39 |
| 395 | 20230811 | 123500 | 3386371050 | 28250 | 28250 | 28250 | 28250 | 51 |
| 396 | 20230811 | 123400 | 3384930300 | 28250 | 28250 | 28250 | 28250 | 54 |
| 397 | 20230811 | 123300 | 3383404800 | 28250 | 28250 | 28250 | 28250 | 37 |
| 398 | 20230811 | 123200 | 3382359550 | 28250 | 28250 | 28250 | 28250 | 78 |
| 399 | 20230811 | 123100 | 3380156050 | 28250 | 28250 | 28250 | 28250 | 46 |
| 400 | 20230811 | 123000 | 3378856550 | 28250 | 28250 | 28250 | 28250 | 49 |
| 401 | 20230811 | 122900 | 3377472300 | 28250 | 28250 | 28250 | 28250 | 50 |
| 402 | 20230811 | 122800 | 3376059800 | 28250 | 28250 | 28250 | 28250 | 53 |
| 403 | 20230811 | 122700 | 3374562550 | 28250 | 28250 | 28250 | 28250 | 108 |
| 404 | 20230811 | 122600 | 3371511550 | 28250 | 28250 | 28250 | 28200 | 62 |
| 405 | 20230811 | 122500 | 3369760300 | 28250 | 28250 | 28250 | 28250 | 58 |
| 406 | 20230811 | 122400 | 3368121800 | 28250 | 28250 | 28250 | 28200 | 44 |
| 407 | 20230811 | 122300 | 3366878850 | 28200 | 28200 | 28200 | 28150 | 623 |
| 408 | 20230811 | 122200 | 3349318750 | 28200 | 28200 | 28200 | 28150 | 98 |
| 409 | 20230811 | 122100 | 3346556800 | 28150 | 28200 | 28200 | 28150 | 46 |
| 410 | 20230811 | 122000 | 3345260450 | 28150 | 28200 | 28200 | 28150 | 39 |
| 411 | 20230811 | 121900 | 3344160700 | 28200 | 28200 | 28200 | 28200 | 46 |
| 412 | 20230811 | 121800 | 3342863500 | 28200 | 28200 | 28200 | 28200 | 61 |
| 413 | 20230811 | 121700 | 3341143300 | 28200 | 28200 | 28200 | 28200 | 20 |
| 414 | 20230811 | 121600 | 3340579300 | 28200 | 28150 | 28200 | 28150 | 47 |
| 415 | 20230811 | 121500 | 3339253950 | 28200 | 28200 | 28200 | 28200 | 44 |
| 416 | 20230811 | 121400 | 3338013150 | 28200 | 28200 | 28200 | 28200 | 38 |
| 417 | 20230811 | 121300 | 3336941550 | 28150 | 28150 | 28150 | 28150 | 74 |
| 418 | 20230811 | 121200 | 3334858450 | 28150 | 28200 | 28200 | 28150 | 346 |
| 419 | 20230811 | 121100 | 3325117550 | 28200 | 28200 | 28200 | 28150 | 33 |
| 420 | 20230811 | 121000 | 3324187400 | 28200 | 28150 | 28200 | 28150 | 154 |
| 421 | 20230811 | 120900 | 3319851150 | 28150 | 28150 | 28150 | 28150 | 63 |
| 422 | 20230811 | 120800 | 3318077700 | 28150 | 28150 | 28150 | 28150 | 16 |
| 423 | 20230811 | 120700 | 3317627300 | 28100 | 28150 | 28150 | 28100 | 82 |
| 424 | 20230811 | 120600 | 3315320750 | 28150 | 28150 | 28150 | 28150 | 62 |
| 425 | 20230811 | 120500 | 3313575450 | 28150 | 28100 | 28150 | 28100 | 22 |
| 426 | 20230811 | 120400 | 3312956450 | 28150 | 28150 | 28150 | 28150 | 25 |
| 427 | 20230811 | 120300 | 3312252700 | 28050 | 28150 | 28150 | 28050 | 231 |
| 428 | 20230811 | 120200 | 3305764350 | 28150 | 28150 | 28150 | 28150 | 547 |
| 429 | 20230811 | 120100 | 3290366300 | 28150 | 28150 | 28150 | 28150 | 46 |
| 430 | 20230811 | 120000 | 3289071400 | 28150 | 28100 | 28150 | 28100 | 208 |
| 431 | 20230811 | 115900 | 3283224350 | 28100 | 28100 | 28100 | 28100 | 36 |
| 432 | 20230811 | 115800 | 3282212750 | 28100 | 28100 | 28100 | 28100 | 36 |
| 433 | 20230811 | 115700 | 3281201150 | 28100 | 28100 | 28100 | 28100 | 63 |
| 434 | 20230811 | 115600 | 3279430850 | 28100 | 28100 | 28100 | 28100 | 36 |
| 435 | 20230811 | 115500 | 3278419250 | 28100 | 28050 | 28100 | 28050 | 32 |
| 436 | 20230811 | 115400 | 3277520100 | 28100 | 28100 | 28100 | 28100 | 136 |
| 437 | 20230811 | 115300 | 3273698500 | 28100 | 28150 | 28150 | 28100 | 291 |
| 438 | 20230811 | 115200 | 3265519500 | 28150 | 28150 | 28150 | 28150 | 39 |
| 439 | 20230811 | 115100 | 3264421650 | 28100 | 28150 | 28150 | 28100 | 308 |
| 440 | 20230811 | 115000 | 3255756450 | 28150 | 28150 | 28150 | 28150 | 42 |
| 441 | 20230811 | 114900 | 3254574150 | 28150 | 28150 | 28150 | 28150 | 37 |
| 442 | 20230811 | 114800 | 3253532600 | 28150 | 28200 | 28200 | 28150 | 330 |
| 443 | 20230811 | 114700 | 3244241500 | 28200 | 28200 | 28200 | 28200 | 52 |
| 444 | 20230811 | 114600 | 3242775100 | 28200 | 28150 | 28200 | 28150 | 99 |
| 445 | 20230811 | 114500 | 3239986750 | 28150 | 28150 | 28150 | 28100 | 97 |
| 446 | 20230811 | 114400 | 3237258700 | 28150 | 28150 | 28150 | 28150 | 29 |
| 447 | 20230811 | 114300 | 3236442350 | 28150 | 28200 | 28200 | 28150 | 417 |
| 448 | 20230811 | 114200 | 3224702250 | 28200 | 28150 | 28200 | 28150 | 214 |
| 449 | 20230811 | 114100 | 3218675800 | 28150 | 28150 | 28150 | 28150 | 43 |
| 450 | 20230811 | 114000 | 3217465350 | 28150 | 28150 | 28150 | 28150 | 36 |
| 451 | 20230811 | 113900 | 3216451950 | 28150 | 28150 | 28150 | 28150 | 48 |
| 452 | 20230811 | 113800 | 3215100750 | 28150 | 28150 | 28150 | 28150 | 44 |
| 453 | 20230811 | 113700 | 3213862150 | 28150 | 28150 | 28150 | 28150 | 228 |
| 454 | 20230811 | 113600 | 3207443950 | 28100 | 28150 | 28150 | 28100 | 48 |
| 455 | 20230811 | 113500 | 3206092800 | 28100 | 28100 | 28150 | 28100 | 54 |
| 456 | 20230811 | 113400 | 3204573000 | 28150 | 28150 | 28150 | 28100 | 27 |
| 457 | 20230811 | 113300 | 3203813100 | 28150 | 28150 | 28200 | 28150 | 307 |
| 458 | 20230811 | 113200 | 3195168700 | 28150 | 28150 | 28150 | 28150 | 127 |
| 459 | 20230811 | 113100 | 3191593650 | 28100 | 28150 | 28150 | 28100 | 49 |
| 460 | 20230811 | 113000 | 3190215300 | 28150 | 28150 | 28150 | 28150 | 25 |
| 461 | 20230811 | 112900 | 3189511550 | 28100 | 28150 | 28200 | 28100 | 520 |
| 462 | 20230811 | 112800 | 3174896500 | 28150 | 28100 | 28150 | 28100 | 82 |
| 463 | 20230811 | 112700 | 3172588250 | 28100 | 28200 | 28200 | 28100 | 273 |
| 464 | 20230811 | 112600 | 3164900900 | 28150 | 28150 | 28150 | 28150 | 61 |
| 465 | 20230811 | 112500 | 3163183750 | 28150 | 28150 | 28150 | 28150 | 42 |
| 466 | 20230811 | 112400 | 3162001450 | 28150 | 28150 | 28150 | 28150 | 19 |
| 467 | 20230811 | 112300 | 3161466600 | 28000 | 28200 | 28200 | 28000 | 3449 |
| 468 | 20230811 | 112200 | 3064822700 | 28200 | 28200 | 28200 | 28200 | 51 |
| 469 | 20230811 | 112100 | 3063384500 | 28200 | 28200 | 28200 | 28200 | 59 |
| 470 | 20230811 | 112000 | 3061720700 | 28200 | 28150 | 28200 | 28150 | 58 |
| 471 | 20230811 | 111900 | 3060087000 | 28150 | 28150 | 28150 | 28150 | 72 |
| 472 | 20230811 | 111800 | 3058060200 | 28050 | 28000 | 28050 | 28000 | 25 |
| 473 | 20230811 | 111700 | 3057359000 | 28000 | 28050 | 28200 | 28000 | 1360 |
| 474 | 20230811 | 111600 | 3019273800 | 28000 | 28200 | 28200 | 28000 | 1906 |
| 475 | 20230811 | 111500 | 2965805050 | 28200 | 28200 | 28200 | 28200 | 47 |
| 476 | 20230811 | 111400 | 2964479650 | 28200 | 28150 | 28200 | 28150 | 50 |
| 477 | 20230811 | 111300 | 2963069700 | 28150 | 28200 | 28200 | 28150 | 180 |
| 478 | 20230811 | 111200 | 2957995450 | 28250 | 28200 | 28250 | 28200 | 107 |
| 479 | 20230811 | 111100 | 2954977250 | 28200 | 28200 | 28200 | 28200 | 52 |
| 480 | 20230811 | 111000 | 2953510850 | 28200 | 28200 | 28250 | 28200 | 279 |
| 481 | 20230811 | 110900 | 2945643000 | 28200 | 28250 | 28250 | 28200 | 248 |
| 482 | 20230811 | 110800 | 2938647550 | 28250 | 28200 | 28250 | 28200 | 163 |
| 483 | 20230811 | 110700 | 2934050050 | 28200 | 28200 | 28200 | 28200 | 103 |
| 484 | 20230811 | 110600 | 2931145450 | 28200 | 28200 | 28200 | 28200 | 222 |
| 485 | 20230811 | 110500 | 2924885050 | 28200 | 28200 | 28250 | 28200 | 107 |
| 486 | 20230811 | 110400 | 2921866500 | 28200 | 28200 | 28200 | 28200 | 231 |
| 487 | 20230811 | 110300 | 2915352300 | 28250 | 28250 | 28250 | 28200 | 356 |
| 488 | 20230811 | 110200 | 2905307000 | 28250 | 28250 | 28250 | 28250 | 285 |
| 489 | 20230811 | 110100 | 2897255750 | 28250 | 28200 | 28250 | 28200 | 39 |
| 490 | 20230811 | 110000 | 2896154200 | 28200 | 28150 | 28200 | 28000 | 2894 |
| 491 | 20230811 | 105900 | 2814843800 | 28150 | 28200 | 28200 | 28150 | 609 |
| 492 | 20230811 | 105800 | 2797694400 | 28200 | 28300 | 28300 | 28200 | 872 |
| 493 | 20230811 | 105700 | 2773095750 | 28250 | 28350 | 28400 | 28250 | 1292 |
| 494 | 20230811 | 105600 | 2736504050 | 28350 | 28400 | 28400 | 28350 | 53 |
| 495 | 20230811 | 105500 | 2734999050 | 28400 | 28400 | 28400 | 28400 | 45 |
| 496 | 20230811 | 105400 | 2733721050 | 28400 | 28400 | 28400 | 28400 | 63 |
| 497 | 20230811 | 105300 | 2731931850 | 28400 | 28400 | 28400 | 28350 | 59 |
| 498 | 20230811 | 105200 | 2730256800 | 28400 | 28400 | 28400 | 28400 | 70 |
| 499 | 20230811 | 105100 | 2728268800 | 28400 | 28350 | 28400 | 28350 | 75 |
| 500 | 20230811 | 105000 | 2726142450 | 28350 | 28450 | 28450 | 28350 | 53 |
| 501 | 20230811 | 104900 | 2724638500 | 28450 | 28300 | 28450 | 28250 | 1209 |
| 502 | 20230811 | 104800 | 2690339300 | 28300 | 28300 | 28300 | 28300 | 87 |
| 503 | 20230811 | 104700 | 2687877200 | 28300 | 28200 | 28300 | 28200 | 761 |
| 504 | 20230811 | 104600 | 2666415400 | 28300 | 28300 | 28350 | 28200 | 1947 |
| 505 | 20230811 | 104500 | 2611416300 | 28350 | 28350 | 28400 | 28350 | 167 |
| 506 | 20230811 | 104400 | 2606681050 | 28400 | 28400 | 28400 | 28350 | 475 |
| 507 | 20230811 | 104300 | 2593208950 | 28400 | 28350 | 28400 | 28350 | 148 |
| 508 | 20230811 | 104200 | 2589011500 | 28350 | 28400 | 28450 | 28350 | 157 |
| 509 | 20230811 | 104100 | 2584552450 | 28450 | 28400 | 28450 | 28400 | 91 |
| 510 | 20230811 | 104000 | 2581966000 | 28400 | 28400 | 28400 | 28400 | 250 |
| 511 | 20230811 | 103900 | 2574866000 | 28400 | 28450 | 28450 | 28400 | 1301 |
| 512 | 20230811 | 103800 | 2537884550 | 28450 | 28500 | 28500 | 28450 | 187 |
| 513 | 20230811 | 103700 | 2532560100 | 28500 | 28500 | 28550 | 28450 | 1316 |
| 514 | 20230811 | 103600 | 2495053350 | 28450 | 28500 | 28500 | 28450 | 732 |
| 515 | 20230811 | 103500 | 2474222700 | 28500 | 28500 | 28550 | 28500 | 560 |
| 516 | 20230811 | 103400 | 2458243000 | 28500 | 28500 | 28550 | 28500 | 357 |
| 517 | 20230811 | 103300 | 2448062200 | 28550 | 28550 | 28550 | 28550 | 310 |
| 518 | 20230811 | 103200 | 2439211700 | 28550 | 28500 | 28550 | 28400 | 2714 |
| 519 | 20230811 | 103100 | 2361892400 | 28450 | 28500 | 28500 | 28450 | 55 |
| 520 | 20230811 | 103000 | 2360326800 | 28500 | 28550 | 28600 | 28450 | 1865 |
| 521 | 20230811 | 102900 | 2307101600 | 28600 | 28550 | 28650 | 28550 | 999 |
| 522 | 20230811 | 102800 | 2278517400 | 28550 | 28600 | 28600 | 28550 | 599 |
| 523 | 20230811 | 102700 | 2261386750 | 28650 | 28650 | 28650 | 28650 | 487 |
| 524 | 20230811 | 102600 | 2247434200 | 28650 | 28600 | 28700 | 28600 | 2458 |
| 525 | 20230811 | 102500 | 2177031600 | 28600 | 28550 | 28600 | 28550 | 4280 |
| 526 | 20230811 | 102400 | 2054772200 | 28600 | 28600 | 28650 | 28500 | 3471 |
| 527 | 20230811 | 102300 | 1955540050 | 28600 | 28450 | 28600 | 28450 | 3903 |
| 528 | 20230811 | 102200 | 1844099500 | 28450 | 28450 | 28450 | 28400 | 676 |
| 529 | 20230811 | 102100 | 1824867800 | 28400 | 28350 | 28550 | 28350 | 3981 |
| 530 | 20230811 | 102000 | 1711562600 | 28350 | 28400 | 28400 | 28350 | 1238 |
| 531 | 20230811 | 101900 | 1676449000 | 28350 | 28350 | 28450 | 28300 | 3240 |
| 532 | 20230811 | 101800 | 1584437300 | 28350 | 28200 | 28350 | 28200 | 2712 |
| 533 | 20230811 | 101700 | 1507784050 | 28200 | 28250 | 28250 | 28200 | 3116 |
| 534 | 20230811 | 101600 | 1419899800 | 28300 | 28250 | 28300 | 28250 | 872 |
| 535 | 20230811 | 101500 | 1395239500 | 28250 | 28300 | 28300 | 28250 | 616 |
| 536 | 20230811 | 101400 | 1377834000 | 28250 | 28350 | 28350 | 28250 | 749 |
| 537 | 20230811 | 101300 | 1356649850 | 28300 | 28250 | 28350 | 28250 | 1778 |
| 538 | 20230811 | 101200 | 1306331700 | 28250 | 28250 | 28300 | 28200 | 1133 |
| 539 | 20230811 | 101100 | 1274290950 | 28150 | 28150 | 28250 | 28100 | 4070 |
| 540 | 20230811 | 101000 | 1159604100 | 28100 | 28150 | 28150 | 28100 | 926 |
| 541 | 20230811 | 100900 | 1133554750 | 28100 | 28100 | 28100 | 28100 | 12 |
| 542 | 20230811 | 100800 | 1133217550 | 28100 | 28100 | 28150 | 28100 | 51 |
| 543 | 20230811 | 100700 | 1131784400 | 28100 | 28100 | 28150 | 28100 | 405 |
| 544 | 20230811 | 100600 | 1120398850 | 28100 | 28100 | 28150 | 28100 | 64 |
| 545 | 20230811 | 100500 | 1118600350 | 28100 | 28150 | 28150 | 28100 | 550 |
| 546 | 20230811 | 100400 | 1103145300 | 28150 | 28150 | 28150 | 28100 | 106 |
| 547 | 20230811 | 100300 | 1100163000 | 28150 | 28100 | 28150 | 28050 | 974 |
| 548 | 20230811 | 100200 | 1072766450 | 28100 | 28050 | 28100 | 28050 | 247 |
| 549 | 20230811 | 100100 | 1065837950 | 28050 | 28100 | 28100 | 28000 | 826 |
| 550 | 20230811 | 100000 | 1042644450 | 28050 | 27800 | 28050 | 27800 | 2986 |
| 551 | 20230811 | 095900 | 959154500 | 27850 | 27850 | 27850 | 27850 | 310 |
| 552 | 20230811 | 095800 | 950521000 | 27800 | 27800 | 27800 | 27800 | 531 |
| 553 | 20230811 | 095700 | 935759200 | 27800 | 27800 | 27850 | 27750 | 561 |
| 554 | 20230811 | 095600 | 920154350 | 27800 | 27800 | 27850 | 27750 | 554 |
| 555 | 20230811 | 095500 | 904753200 | 27800 | 27700 | 27800 | 27700 | 142 |
| 556 | 20230811 | 095400 | 900812350 | 27700 | 27650 | 27700 | 27650 | 186 |
| 557 | 20230811 | 095300 | 895664200 | 27650 | 27750 | 27750 | 27650 | 1376 |
| 558 | 20230811 | 095200 | 857574050 | 27750 | 27750 | 27750 | 27700 | 404 |
| 559 | 20230811 | 095100 | 846363150 | 27750 | 27850 | 27900 | 27750 | 633 |
| 560 | 20230811 | 095000 | 828770000 | 27850 | 27800 | 27900 | 27700 | 759 |
| 561 | 20230811 | 094900 | 807629550 | 27800 | 27700 | 27800 | 27650 | 2029 |
| 562 | 20230811 | 094800 | 751257800 | 27650 | 27600 | 27750 | 27600 | 2097 |
| 563 | 20230811 | 094700 | 693204000 | 27550 | 27450 | 27550 | 27450 | 2725 |
| 564 | 20230811 | 094600 | 618285100 | 27450 | 27400 | 27450 | 27400 | 1062 |
| 565 | 20230811 | 094500 | 589136150 | 27400 | 27400 | 27400 | 27400 | 36 |
| 566 | 20230811 | 094400 | 588149750 | 27400 | 27400 | 27400 | 27400 | 0 |
| 567 | 20230811 | 094300 | 588149750 | 27400 | 27350 | 27400 | 27350 | 923 |
| 568 | 20230811 | 094200 | 562859600 | 27350 | 27300 | 27400 | 27300 | 22 |
| 569 | 20230811 | 094100 | 562256950 | 27300 | 27350 | 27350 | 27300 | 168 |
| 570 | 20230811 | 094000 | 557666150 | 27300 | 27300 | 27350 | 27300 | 204 |
| 571 | 20230811 | 093900 | 552091500 | 27350 | 27350 | 27350 | 27350 | 6 |
| 572 | 20230811 | 093800 | 551927400 | 27350 | 27350 | 27350 | 27350 | 353 |
| 573 | 20230811 | 093700 | 542272850 | 27400 | 27400 | 27400 | 27400 | 1 |
| 574 | 20230811 | 093600 | 542245450 | 27400 | 27350 | 27400 | 27350 | 31 |
| 575 | 20230811 | 093500 | 541396550 | 27350 | 27350 | 27350 | 27350 | 24 |
| 576 | 20230811 | 093400 | 540740150 | 27350 | 27350 | 27350 | 27350 | 32 |
| 577 | 20230811 | 093300 | 539864950 | 27400 | 27400 | 27400 | 27400 | 0 |
| 578 | 20230811 | 093200 | 539864950 | 27400 | 27400 | 27400 | 27400 | 5 |
| 579 | 20230811 | 093100 | 539727950 | 27400 | 27400 | 27400 | 27400 | 2 |
| 580 | 20230811 | 093000 | 539673150 | 27250 | 27350 | 27400 | 27250 | 204 |
| 581 | 20230811 | 092900 | 534086800 | 27250 | 27250 | 27350 | 27250 | 1187 |
| 582 | 20230811 | 092800 | 501681350 | 27300 | 27350 | 27400 | 27000 | 3854 |
| 583 | 20230811 | 092700 | 396955550 | 27350 | 27350 | 27350 | 27350 | 215 |
| 584 | 20230811 | 092600 | 391075300 | 27350 | 27400 | 27400 | 27350 | 73 |
| 585 | 20230811 | 092500 | 389076150 | 27350 | 27350 | 27350 | 27350 | 453 |
| 586 | 20230811 | 092400 | 376686600 | 27350 | 27350 | 27350 | 27350 | 553 |
| 587 | 20230811 | 092300 | 361562050 | 27350 | 27350 | 27400 | 27350 | 1095 |
| 588 | 20230811 | 092200 | 331610300 | 27400 | 27400 | 27400 | 27400 | 20 |
| 589 | 20230811 | 092100 | 331062300 | 27450 | 27400 | 27450 | 27400 | 10 |
| 590 | 20230811 | 092000 | 330787900 | 27450 | 27450 | 27450 | 27450 | 0 |
| 591 | 20230811 | 091900 | 330787900 | 27450 | 27300 | 27450 | 27300 | 80 |
| 592 | 20230811 | 091800 | 328599900 | 27300 | 27350 | 27500 | 27300 | 151 |
| 593 | 20230811 | 091700 | 324458450 | 27350 | 27400 | 27400 | 27350 | 2088 |
| 594 | 20230811 | 091600 | 267248000 | 27400 | 27450 | 27500 | 27400 | 459 |
| 595 | 20230811 | 091500 | 254654150 | 27500 | 27450 | 27500 | 27450 | 369 |
| 596 | 20230811 | 091400 | 244512950 | 27450 | 27350 | 27500 | 27350 | 511 |
| 597 | 20230811 | 091300 | 230497450 | 27400 | 27350 | 27400 | 27350 | 166 |
| 598 | 20230811 | 091200 | 225955650 | 27350 | 27300 | 27350 | 27250 | 256 |
| 599 | 20230811 | 091100 | 218966250 | 27300 | 27300 | 27300 | 27300 | 46 |
| 600 | 20230811 | 091000 | 217710450 | 27300 | 27300 | 27350 | 27200 | 113 |
| 601 | 20230811 | 090900 | 214621250 | 27300 | 27300 | 27300 | 27300 | 199 |
| 602 | 20230811 | 090800 | 209188550 | 27300 | 27250 | 27300 | 27250 | 48 |
| 603 | 20230811 | 090700 | 207879800 | 27250 | 27150 | 27250 | 27100 | 57 |
| 604 | 20230811 | 090600 | 206327200 | 27100 | 27250 | 27250 | 27100 | 21 |
| 605 | 20230811 | 090500 | 205755700 | 27250 | 27200 | 27250 | 27200 | 204 |
| 606 | 20230811 | 090400 | 200199550 | 27100 | 27150 | 27150 | 27100 | 4632 |
| 607 | 20230811 | 090300 | 74659200 | 27150 | 27200 | 27300 | 27000 | 1183 |
| 608 | 20230811 | 090200 | 42646600 | 27350 | 27200 | 27350 | 27200 | 453 |
| 609 | 20230811 | 090100 | 30311450 | 27200 | 27050 | 27200 | 27050 | 921 |
| 610 | 20230811 | 090000 | 5346000 | 27000 | 27000 | 27000 | 27000 | 198 |