34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230807 | 193600 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 2749 |
| 3 | 20230807 | 193500 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 4 | 20230807 | 193400 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 5 | 20230807 | 193300 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 6 | 20230807 | 193200 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 7 | 20230807 | 193100 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 8 | 20230807 | 193000 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 9 | 20230807 | 192900 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 10 | 20230807 | 192800 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 11 | 20230807 | 192700 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 12 | 20230807 | 192600 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 13 | 20230807 | 192500 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 14 | 20230807 | 192400 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 15 | 20230807 | 192300 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 16 | 20230807 | 192200 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 17 | 20230807 | 192100 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 18 | 20230807 | 192000 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 19 | 20230807 | 191900 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 20 | 20230807 | 191800 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 21 | 20230807 | 191700 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 22 | 20230807 | 191600 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 23 | 20230807 | 191500 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 24 | 20230807 | 191400 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 25 | 20230807 | 191300 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 26 | 20230807 | 191200 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 27 | 20230807 | 191100 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 28 | 20230807 | 191000 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 29 | 20230807 | 190900 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 30 | 20230807 | 190800 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 31 | 20230807 | 190700 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 32 | 20230807 | 190600 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 2749 |
| 33 | 20230807 | 190500 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 34 | 20230807 | 190400 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 35 | 20230807 | 190300 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 36 | 20230807 | 190200 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 37 | 20230807 | 190100 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 38 | 20230807 | 190000 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 39 | 20230807 | 185900 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 40 | 20230807 | 185800 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 41 | 20230807 | 185700 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 42 | 20230807 | 185600 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 43 | 20230807 | 185500 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 44 | 20230807 | 185400 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 45 | 20230807 | 185300 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 46 | 20230807 | 185200 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 47 | 20230807 | 185100 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 48 | 20230807 | 185000 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 49 | 20230807 | 184900 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 50 | 20230807 | 184800 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 51 | 20230807 | 184700 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 52 | 20230807 | 184600 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 53 | 20230807 | 184500 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 54 | 20230807 | 184400 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 55 | 20230807 | 184300 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 56 | 20230807 | 184200 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 57 | 20230807 | 184100 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 58 | 20230807 | 184000 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 59 | 20230807 | 183900 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 60 | 20230807 | 183800 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 61 | 20230807 | 183700 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 62 | 20230807 | 183600 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 2749 |
| 63 | 20230807 | 183500 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 64 | 20230807 | 183400 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 65 | 20230807 | 183300 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 66 | 20230807 | 183200 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 67 | 20230807 | 183100 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 68 | 20230807 | 183000 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 69 | 20230807 | 182900 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 70 | 20230807 | 182800 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 71 | 20230807 | 182700 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 72 | 20230807 | 182600 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 73 | 20230807 | 182500 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 74 | 20230807 | 182400 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 75 | 20230807 | 182300 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 76 | 20230807 | 182200 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 77 | 20230807 | 182100 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 78 | 20230807 | 182000 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 79 | 20230807 | 181900 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 80 | 20230807 | 181800 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 81 | 20230807 | 181700 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 82 | 20230807 | 181600 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 83 | 20230807 | 181500 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 84 | 20230807 | 181400 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 85 | 20230807 | 181300 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 86 | 20230807 | 181200 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 87 | 20230807 | 181100 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 88 | 20230807 | 181000 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 89 | 20230807 | 180900 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 90 | 20230807 | 180800 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 91 | 20230807 | 180700 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 92 | 20230807 | 180600 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 2749 |
| 93 | 20230807 | 180500 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 94 | 20230807 | 180400 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 95 | 20230807 | 180300 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 96 | 20230807 | 180200 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 97 | 20230807 | 180100 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 98 | 20230807 | 180000 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 99 | 20230807 | 175900 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 100 | 20230807 | 175800 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 101 | 20230807 | 175700 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 102 | 20230807 | 175600 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 103 | 20230807 | 175500 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 104 | 20230807 | 175400 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 105 | 20230807 | 175300 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 106 | 20230807 | 175200 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 107 | 20230807 | 175100 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 108 | 20230807 | 175000 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 109 | 20230807 | 174900 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 110 | 20230807 | 174800 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 111 | 20230807 | 174700 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 112 | 20230807 | 174600 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 113 | 20230807 | 174500 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 114 | 20230807 | 174400 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 115 | 20230807 | 174300 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 116 | 20230807 | 174200 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 117 | 20230807 | 174100 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 118 | 20230807 | 174000 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 119 | 20230807 | 173900 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 120 | 20230807 | 173800 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 121 | 20230807 | 173700 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 122 | 20230807 | 173600 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 2749 |
| 123 | 20230807 | 173500 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 124 | 20230807 | 173400 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 125 | 20230807 | 173300 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 126 | 20230807 | 173200 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 127 | 20230807 | 173100 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 128 | 20230807 | 173000 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 129 | 20230807 | 172900 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 130 | 20230807 | 172800 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 131 | 20230807 | 172700 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 132 | 20230807 | 172600 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 133 | 20230807 | 172500 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 134 | 20230807 | 172400 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 135 | 20230807 | 172300 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 136 | 20230807 | 172200 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 137 | 20230807 | 172100 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 138 | 20230807 | 172000 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 139 | 20230807 | 171900 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 140 | 20230807 | 171800 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 141 | 20230807 | 171700 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 142 | 20230807 | 171600 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 143 | 20230807 | 171500 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 144 | 20230807 | 171400 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 145 | 20230807 | 171300 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 146 | 20230807 | 171200 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 147 | 20230807 | 171100 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 148 | 20230807 | 171000 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 149 | 20230807 | 170900 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 150 | 20230807 | 170800 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 151 | 20230807 | 170700 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 152 | 20230807 | 170600 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 2749 |
| 153 | 20230807 | 170500 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 154 | 20230807 | 170400 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 155 | 20230807 | 170300 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 156 | 20230807 | 170200 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 157 | 20230807 | 170100 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 158 | 20230807 | 170000 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 159 | 20230807 | 165900 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 160 | 20230807 | 165800 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 161 | 20230807 | 165700 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 162 | 20230807 | 165600 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 163 | 20230807 | 165500 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 164 | 20230807 | 165400 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 165 | 20230807 | 165300 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 166 | 20230807 | 165200 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 167 | 20230807 | 165100 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 168 | 20230807 | 165000 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 169 | 20230807 | 164900 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 170 | 20230807 | 164800 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 171 | 20230807 | 164700 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 172 | 20230807 | 164600 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 173 | 20230807 | 164500 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 174 | 20230807 | 164400 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 175 | 20230807 | 164300 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 176 | 20230807 | 164200 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 177 | 20230807 | 164100 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 178 | 20230807 | 164000 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 179 | 20230807 | 163900 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 180 | 20230807 | 163800 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 181 | 20230807 | 163700 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 182 | 20230807 | 163600 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 2749 |
| 183 | 20230807 | 163500 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 184 | 20230807 | 163400 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 185 | 20230807 | 163300 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 186 | 20230807 | 163200 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 187 | 20230807 | 163100 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 188 | 20230807 | 163000 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 189 | 20230807 | 162900 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 190 | 20230807 | 162800 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 191 | 20230807 | 162700 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 192 | 20230807 | 162600 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 193 | 20230807 | 162500 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 194 | 20230807 | 162400 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 195 | 20230807 | 162300 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 196 | 20230807 | 162200 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 197 | 20230807 | 162100 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 198 | 20230807 | 162000 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 199 | 20230807 | 161900 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 200 | 20230807 | 161800 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 201 | 20230807 | 161700 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 202 | 20230807 | 161600 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 203 | 20230807 | 161500 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 204 | 20230807 | 161400 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 205 | 20230807 | 161300 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 206 | 20230807 | 161200 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 207 | 20230807 | 161100 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 208 | 20230807 | 161000 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 209 | 20230807 | 160900 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 210 | 20230807 | 160800 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 211 | 20230807 | 160700 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 212 | 20230807 | 160600 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 2749 |
| 213 | 20230807 | 160500 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 214 | 20230807 | 160400 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 215 | 20230807 | 160300 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 216 | 20230807 | 160200 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 217 | 20230807 | 160100 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 218 | 20230807 | 160000 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 219 | 20230807 | 155900 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 220 | 20230807 | 155800 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 221 | 20230807 | 155700 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 222 | 20230807 | 155600 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 223 | 20230807 | 155500 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 224 | 20230807 | 155400 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 225 | 20230807 | 155300 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 226 | 20230807 | 155200 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 227 | 20230807 | 155100 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 228 | 20230807 | 155000 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 229 | 20230807 | 154900 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 230 | 20230807 | 154800 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 231 | 20230807 | 154700 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 232 | 20230807 | 154600 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 233 | 20230807 | 154500 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 234 | 20230807 | 154400 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 235 | 20230807 | 154300 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 236 | 20230807 | 154200 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 237 | 20230807 | 154100 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 238 | 20230807 | 154000 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 239 | 20230807 | 153900 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 240 | 20230807 | 153800 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 241 | 20230807 | 153700 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 242 | 20230807 | 153600 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 2749 |
| 243 | 20230807 | 153500 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 244 | 20230807 | 153400 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 245 | 20230807 | 153300 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 246 | 20230807 | 153200 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 247 | 20230807 | 153100 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 0 |
| 248 | 20230807 | 153000 | 4224675750 | 27100 | 27100 | 27100 | 27100 | 2749 |
| 249 | 20230807 | 152900 | 4150177850 | 27100 | 27100 | 27100 | 27100 | 0 |
| 250 | 20230807 | 152800 | 4150177850 | 27100 | 27100 | 27100 | 27100 | 0 |
| 251 | 20230807 | 152700 | 4150177850 | 27100 | 27100 | 27100 | 27100 | 0 |
| 252 | 20230807 | 152600 | 4150177850 | 27100 | 27100 | 27100 | 27100 | 0 |
| 253 | 20230807 | 152500 | 4150177850 | 27100 | 27100 | 27100 | 27100 | 0 |
| 254 | 20230807 | 152400 | 4150177850 | 27100 | 27100 | 27100 | 27100 | 0 |
| 255 | 20230807 | 152300 | 4150177850 | 27100 | 27100 | 27100 | 27100 | 0 |
| 256 | 20230807 | 152200 | 4150177850 | 27100 | 27100 | 27100 | 27100 | 0 |
| 257 | 20230807 | 152100 | 4150177850 | 27100 | 27100 | 27100 | 27100 | 0 |
| 258 | 20230807 | 152000 | 4150177850 | 27100 | 27100 | 27100 | 27100 | 0 |
| 259 | 20230807 | 151900 | 4150177850 | 27100 | 27000 | 27100 | 27000 | 681 |
| 260 | 20230807 | 151800 | 4131769200 | 27000 | 27000 | 27000 | 27000 | 91 |
| 261 | 20230807 | 151700 | 4129312200 | 27000 | 26950 | 27000 | 26950 | 294 |
| 262 | 20230807 | 151600 | 4121379950 | 26950 | 26950 | 26950 | 26950 | 109 |
| 263 | 20230807 | 151500 | 4118442400 | 26950 | 26900 | 26950 | 26900 | 263 |
| 264 | 20230807 | 151400 | 4111357600 | 26900 | 26900 | 26900 | 26900 | 294 |
| 265 | 20230807 | 151300 | 4103449000 | 26900 | 26950 | 26950 | 26900 | 587 |
| 266 | 20230807 | 151200 | 4087632600 | 27000 | 26950 | 27000 | 26900 | 402 |
| 267 | 20230807 | 151100 | 4076800200 | 26950 | 26950 | 27000 | 26950 | 227 |
| 268 | 20230807 | 151000 | 4070678500 | 26950 | 26950 | 26950 | 26900 | 807 |
| 269 | 20230807 | 150900 | 4048953000 | 26950 | 27000 | 27000 | 26900 | 554 |
| 270 | 20230807 | 150800 | 4034036400 | 26950 | 27000 | 27000 | 26950 | 171 |
| 271 | 20230807 | 150700 | 4029427100 | 27000 | 26950 | 27000 | 26950 | 446 |
| 272 | 20230807 | 150600 | 4017405500 | 27000 | 26950 | 27000 | 26950 | 154 |
| 273 | 20230807 | 150500 | 4013250400 | 27000 | 26950 | 27000 | 26900 | 299 |
| 274 | 20230807 | 150400 | 4005199300 | 26900 | 26950 | 26950 | 26900 | 174 |
| 275 | 20230807 | 150300 | 4000517250 | 26950 | 26950 | 26950 | 26900 | 178 |
| 276 | 20230807 | 150200 | 3995725750 | 26950 | 27000 | 27000 | 26950 | 133 |
| 277 | 20230807 | 150100 | 3992140800 | 26950 | 26950 | 27000 | 26900 | 282 |
| 278 | 20230807 | 150000 | 3984541250 | 27000 | 26950 | 27000 | 26950 | 118 |
| 279 | 20230807 | 145900 | 3981360800 | 26950 | 27000 | 27000 | 26950 | 296 |
| 280 | 20230807 | 145800 | 3973371900 | 26950 | 27050 | 27050 | 26950 | 1031 |
| 281 | 20230807 | 145700 | 3945576100 | 27050 | 26950 | 27050 | 26950 | 185 |
| 282 | 20230807 | 145600 | 3940583500 | 27000 | 26950 | 27000 | 26950 | 125 |
| 283 | 20230807 | 145500 | 3937213550 | 27000 | 26950 | 27000 | 26950 | 620 |
| 284 | 20230807 | 145400 | 3920495900 | 26950 | 27000 | 27000 | 26950 | 220 |
| 285 | 20230807 | 145300 | 3914561650 | 27000 | 26950 | 27050 | 26950 | 520 |
| 286 | 20230807 | 145200 | 3900539000 | 27000 | 27000 | 27050 | 26950 | 468 |
| 287 | 20230807 | 145100 | 3887922550 | 27050 | 27000 | 27050 | 27000 | 156 |
| 288 | 20230807 | 145000 | 3883709500 | 27000 | 27050 | 27050 | 27000 | 509 |
| 289 | 20230807 | 144900 | 3869963800 | 27050 | 27050 | 27050 | 27000 | 340 |
| 290 | 20230807 | 144800 | 3860771350 | 27000 | 27050 | 27050 | 27000 | 155 |
| 291 | 20230807 | 144700 | 3856581200 | 27050 | 27050 | 27050 | 27000 | 314 |
| 292 | 20230807 | 144600 | 3848087650 | 27050 | 27000 | 27050 | 27000 | 167 |
| 293 | 20230807 | 144500 | 3843570800 | 27000 | 27000 | 27050 | 27000 | 295 |
| 294 | 20230807 | 144400 | 3835602350 | 27000 | 26950 | 27050 | 26950 | 322 |
| 295 | 20230807 | 144300 | 3826896750 | 27000 | 27000 | 27050 | 27000 | 254 |
| 296 | 20230807 | 144200 | 3820027700 | 27050 | 27000 | 27050 | 27000 | 147 |
| 297 | 20230807 | 144100 | 3816054100 | 27000 | 27050 | 27050 | 27000 | 182 |
| 298 | 20230807 | 144000 | 3811133050 | 27000 | 27000 | 27050 | 26950 | 1041 |
| 299 | 20230807 | 143900 | 3783029950 | 27000 | 27000 | 27000 | 26950 | 506 |
| 300 | 20230807 | 143800 | 3769389700 | 27000 | 27000 | 27000 | 27000 | 239 |
| 301 | 20230807 | 143700 | 3762936700 | 26950 | 27050 | 27050 | 26950 | 135 |
| 302 | 20230807 | 143600 | 3759292000 | 27000 | 27000 | 27050 | 27000 | 657 |
| 303 | 20230807 | 143500 | 3741540800 | 27050 | 27050 | 27050 | 27050 | 115 |
| 304 | 20230807 | 143400 | 3738430050 | 27050 | 27000 | 27050 | 27000 | 153 |
| 305 | 20230807 | 143300 | 3734292050 | 27000 | 27050 | 27050 | 27000 | 565 |
| 306 | 20230807 | 143200 | 3719013950 | 27100 | 27100 | 27150 | 27100 | 613 |
| 307 | 20230807 | 143100 | 3702401050 | 27100 | 27050 | 27100 | 27050 | 230 |
| 308 | 20230807 | 143000 | 3696178750 | 27050 | 27100 | 27100 | 27050 | 586 |
| 309 | 20230807 | 142900 | 3680325850 | 27100 | 27100 | 27100 | 27100 | 111 |
| 310 | 20230807 | 142800 | 3677317750 | 27100 | 27100 | 27100 | 27050 | 235 |
| 311 | 20230807 | 142700 | 3670957550 | 27050 | 27050 | 27050 | 27000 | 111 |
| 312 | 20230807 | 142600 | 3667955900 | 27000 | 27050 | 27050 | 27000 | 190 |
| 313 | 20230807 | 142500 | 3662817000 | 27050 | 27050 | 27050 | 27050 | 137 |
| 314 | 20230807 | 142400 | 3659111150 | 27050 | 27000 | 27050 | 27000 | 273 |
| 315 | 20230807 | 142300 | 3651726550 | 27000 | 27000 | 27000 | 26950 | 403 |
| 316 | 20230807 | 142200 | 3640846100 | 26950 | 27000 | 27000 | 26950 | 247 |
| 317 | 20230807 | 142100 | 3634177150 | 27000 | 27000 | 27000 | 27000 | 112 |
| 318 | 20230807 | 142000 | 3631153150 | 27000 | 27000 | 27000 | 26950 | 320 |
| 319 | 20230807 | 141900 | 3622519200 | 27000 | 27000 | 27050 | 27000 | 513 |
| 320 | 20230807 | 141800 | 3608667750 | 27050 | 27050 | 27050 | 27000 | 575 |
| 321 | 20230807 | 141700 | 3593133600 | 27050 | 27050 | 27050 | 27000 | 68 |
| 322 | 20230807 | 141600 | 3591294800 | 27050 | 27050 | 27050 | 27050 | 68 |
| 323 | 20230807 | 141500 | 3589455400 | 27050 | 27000 | 27050 | 27000 | 322 |
| 324 | 20230807 | 141400 | 3580749800 | 27050 | 27050 | 27050 | 27000 | 81 |
| 325 | 20230807 | 141300 | 3578559250 | 27050 | 27100 | 27100 | 27050 | 595 |
| 326 | 20230807 | 141200 | 3562461500 | 27100 | 27100 | 27100 | 27050 | 73 |
| 327 | 20230807 | 141100 | 3560484800 | 27100 | 27100 | 27150 | 27100 | 290 |
| 328 | 20230807 | 141000 | 3552614550 | 27100 | 27100 | 27100 | 27100 | 138 |
| 329 | 20230807 | 140900 | 3548874750 | 27150 | 27150 | 27200 | 27050 | 587 |
| 330 | 20230807 | 140800 | 3532970100 | 27100 | 27150 | 27150 | 27050 | 560 |
| 331 | 20230807 | 140700 | 3517793250 | 27150 | 27100 | 27150 | 27050 | 392 |
| 332 | 20230807 | 140600 | 3507168250 | 27100 | 27150 | 27150 | 27050 | 157 |
| 333 | 20230807 | 140500 | 3502915150 | 27150 | 27200 | 27200 | 27100 | 1418 |
| 334 | 20230807 | 140400 | 3464471000 | 27200 | 27200 | 27200 | 27150 | 67 |
| 335 | 20230807 | 140300 | 3462648650 | 27200 | 27200 | 27200 | 27150 | 181 |
| 336 | 20230807 | 140200 | 3457726000 | 27200 | 27200 | 27200 | 27150 | 353 |
| 337 | 20230807 | 140100 | 3448126400 | 27150 | 27150 | 27200 | 27100 | 209 |
| 338 | 20230807 | 140000 | 3442449850 | 27150 | 27100 | 27150 | 27100 | 128 |
| 339 | 20230807 | 135900 | 3438974700 | 27150 | 27100 | 27150 | 27100 | 439 |
| 340 | 20230807 | 135800 | 3427071800 | 27100 | 27100 | 27100 | 27050 | 93 |
| 341 | 20230807 | 135700 | 3424555000 | 27050 | 27150 | 27150 | 27050 | 457 |
| 342 | 20230807 | 135600 | 3412156950 | 27100 | 27150 | 27150 | 27100 | 171 |
| 343 | 20230807 | 135500 | 3407516300 | 27150 | 27150 | 27150 | 27050 | 579 |
| 344 | 20230807 | 135400 | 3391821750 | 27150 | 27150 | 27150 | 27150 | 79 |
| 345 | 20230807 | 135300 | 3389676900 | 27150 | 27150 | 27150 | 27100 | 105 |
| 346 | 20230807 | 135200 | 3386826200 | 27150 | 27150 | 27150 | 27100 | 253 |
| 347 | 20230807 | 135100 | 3379961900 | 27150 | 27150 | 27150 | 27150 | 492 |
| 348 | 20230807 | 135000 | 3366604100 | 27150 | 27150 | 27150 | 27100 | 213 |
| 349 | 20230807 | 134900 | 3360826450 | 27200 | 27100 | 27200 | 27100 | 163 |
| 350 | 20230807 | 134800 | 3356401350 | 27150 | 27100 | 27150 | 27100 | 301 |
| 351 | 20230807 | 134700 | 3348236750 | 27100 | 27150 | 27150 | 27050 | 450 |
| 352 | 20230807 | 134600 | 3336051750 | 27150 | 27150 | 27150 | 27100 | 456 |
| 353 | 20230807 | 134500 | 3323675050 | 27150 | 27200 | 27200 | 27150 | 25 |
| 354 | 20230807 | 134400 | 3322995100 | 27200 | 27200 | 27200 | 27200 | 348 |
| 355 | 20230807 | 134300 | 3313529500 | 27200 | 27200 | 27250 | 27200 | 408 |
| 356 | 20230807 | 134200 | 3302431250 | 27150 | 27200 | 27250 | 27150 | 178 |
| 357 | 20230807 | 134100 | 3297581450 | 27200 | 27150 | 27200 | 27150 | 161 |
| 358 | 20230807 | 134000 | 3293202400 | 27150 | 27200 | 27200 | 27150 | 258 |
| 359 | 20230807 | 133900 | 3286185150 | 27200 | 27200 | 27200 | 27200 | 432 |
| 360 | 20230807 | 133800 | 3274434750 | 27200 | 27150 | 27200 | 27150 | 269 |
| 361 | 20230807 | 133700 | 3267119250 | 27150 | 27200 | 27200 | 27150 | 297 |
| 362 | 20230807 | 133600 | 3259047150 | 27200 | 27100 | 27200 | 27100 | 399 |
| 363 | 20230807 | 133500 | 3248222300 | 27100 | 27100 | 27100 | 27050 | 662 |
| 364 | 20230807 | 133400 | 3230282650 | 27100 | 27100 | 27150 | 27100 | 237 |
| 365 | 20230807 | 133300 | 3223850550 | 27100 | 27150 | 27150 | 27100 | 31 |
| 366 | 20230807 | 133200 | 3223010150 | 27100 | 27150 | 27150 | 27100 | 229 |
| 367 | 20230807 | 133100 | 3216796050 | 27150 | 27150 | 27150 | 27150 | 144 |
| 368 | 20230807 | 133000 | 3212886450 | 27100 | 27100 | 27150 | 27100 | 354 |
| 369 | 20230807 | 132900 | 3203289400 | 27150 | 27100 | 27150 | 27050 | 342 |
| 370 | 20230807 | 132800 | 3194007400 | 27050 | 27000 | 27050 | 27000 | 53 |
| 371 | 20230807 | 132700 | 3192573800 | 27000 | 27050 | 27100 | 27000 | 1107 |
| 372 | 20230807 | 132600 | 3162658600 | 27050 | 27100 | 27100 | 27050 | 140 |
| 373 | 20230807 | 132500 | 3158865300 | 27100 | 27050 | 27100 | 27050 | 102 |
| 374 | 20230807 | 132400 | 3156101350 | 27050 | 27050 | 27100 | 27050 | 1006 |
| 375 | 20230807 | 132300 | 3128864100 | 27100 | 27050 | 27100 | 27050 | 190 |
| 376 | 20230807 | 132200 | 3123715250 | 27100 | 27050 | 27100 | 27050 | 286 |
| 377 | 20230807 | 132100 | 3115967700 | 27050 | 27000 | 27050 | 27000 | 549 |
| 378 | 20230807 | 132000 | 3101123500 | 27000 | 27050 | 27050 | 27000 | 105 |
| 379 | 20230807 | 131900 | 3098286950 | 27000 | 27000 | 27050 | 27000 | 239 |
| 380 | 20230807 | 131800 | 3091823600 | 27100 | 27050 | 27100 | 27050 | 901 |
| 381 | 20230807 | 131700 | 3067448200 | 27100 | 27100 | 27150 | 27100 | 378 |
| 382 | 20230807 | 131600 | 3057204050 | 27050 | 27100 | 27100 | 27050 | 233 |
| 383 | 20230807 | 131500 | 3050890900 | 27100 | 27150 | 27150 | 27050 | 244 |
| 384 | 20230807 | 131400 | 3044281900 | 27150 | 27150 | 27150 | 27050 | 547 |
| 385 | 20230807 | 131300 | 3029457050 | 27100 | 27100 | 27100 | 27100 | 325 |
| 386 | 20230807 | 131200 | 3020649550 | 27050 | 27100 | 27100 | 27050 | 81 |
| 387 | 20230807 | 131100 | 3018455050 | 27100 | 27100 | 27100 | 27050 | 570 |
| 388 | 20230807 | 131000 | 3003035050 | 27100 | 27100 | 27100 | 27050 | 212 |
| 389 | 20230807 | 130900 | 2997294850 | 27100 | 27100 | 27100 | 27050 | 492 |
| 390 | 20230807 | 130800 | 2983962250 | 27050 | 27100 | 27100 | 27050 | 21 |
| 391 | 20230807 | 130700 | 2983393950 | 27100 | 27050 | 27100 | 27050 | 37 |
| 392 | 20230807 | 130600 | 2982392750 | 27100 | 27100 | 27100 | 27050 | 73 |
| 393 | 20230807 | 130500 | 2980414600 | 27100 | 27100 | 27150 | 27100 | 746 |
| 394 | 20230807 | 130400 | 2960197750 | 27100 | 27150 | 27150 | 27100 | 72 |
| 395 | 20230807 | 130300 | 2958244950 | 27150 | 27100 | 27150 | 27100 | 34 |
| 396 | 20230807 | 130200 | 2957322300 | 27150 | 27100 | 27150 | 27100 | 66 |
| 397 | 20230807 | 130100 | 2955531850 | 27100 | 27150 | 27150 | 27100 | 30 |
| 398 | 20230807 | 130000 | 2954717800 | 27150 | 27150 | 27150 | 27150 | 19 |
| 399 | 20230807 | 125900 | 2954201950 | 27150 | 27150 | 27150 | 27150 | 9 |
| 400 | 20230807 | 125800 | 2953957600 | 27100 | 27100 | 27150 | 27100 | 176 |
| 401 | 20230807 | 125700 | 2949186850 | 27100 | 27150 | 27150 | 27100 | 319 |
| 402 | 20230807 | 125600 | 2940540750 | 27100 | 27150 | 27150 | 27100 | 139 |
| 403 | 20230807 | 125500 | 2936773200 | 27100 | 27200 | 27200 | 27100 | 240 |
| 404 | 20230807 | 125400 | 2930257000 | 27150 | 27200 | 27200 | 27150 | 37 |
| 405 | 20230807 | 125300 | 2929251350 | 27150 | 27150 | 27200 | 27150 | 356 |
| 406 | 20230807 | 125200 | 2919585400 | 27200 | 27200 | 27200 | 27200 | 112 |
| 407 | 20230807 | 125100 | 2916539000 | 27200 | 27200 | 27200 | 27150 | 66 |
| 408 | 20230807 | 125000 | 2914744750 | 27200 | 27200 | 27250 | 27200 | 474 |
| 409 | 20230807 | 124900 | 2901851650 | 27200 | 27250 | 27250 | 27200 | 249 |
| 410 | 20230807 | 124800 | 2895067250 | 27250 | 27250 | 27250 | 27250 | 209 |
| 411 | 20230807 | 124700 | 2889372000 | 27250 | 27200 | 27250 | 27200 | 711 |
| 412 | 20230807 | 124600 | 2870031950 | 27200 | 27150 | 27200 | 27150 | 71 |
| 413 | 20230807 | 124500 | 2868100800 | 27200 | 27200 | 27200 | 27200 | 27 |
| 414 | 20230807 | 124400 | 2867366400 | 27200 | 27150 | 27200 | 27150 | 93 |
| 415 | 20230807 | 124300 | 2864838050 | 27200 | 27150 | 27200 | 27150 | 150 |
| 416 | 20230807 | 124200 | 2860758100 | 27200 | 27200 | 27200 | 27150 | 26 |
| 417 | 20230807 | 124100 | 2860050950 | 27200 | 27200 | 27200 | 27150 | 39 |
| 418 | 20230807 | 124000 | 2858990700 | 27200 | 27200 | 27200 | 27200 | 20 |
| 419 | 20230807 | 123900 | 2858446700 | 27200 | 27200 | 27200 | 27200 | 2 |
| 420 | 20230807 | 123800 | 2858392300 | 27150 | 27150 | 27200 | 27150 | 290 |
| 421 | 20230807 | 123700 | 2850512350 | 27200 | 27150 | 27200 | 27150 | 520 |
| 422 | 20230807 | 123600 | 2836368500 | 27150 | 27200 | 27200 | 27150 | 58 |
| 423 | 20230807 | 123500 | 2834792600 | 27200 | 27150 | 27200 | 27150 | 34 |
| 424 | 20230807 | 123400 | 2833867850 | 27200 | 27150 | 27200 | 27150 | 26 |
| 425 | 20230807 | 123300 | 2833161700 | 27150 | 27200 | 27200 | 27150 | 105 |
| 426 | 20230807 | 123200 | 2830310600 | 27250 | 27200 | 27250 | 27200 | 112 |
| 427 | 20230807 | 123100 | 2827263550 | 27200 | 27250 | 27250 | 27150 | 386 |
| 428 | 20230807 | 123000 | 2816769200 | 27250 | 27200 | 27250 | 27200 | 18 |
| 429 | 20230807 | 122900 | 2816279350 | 27250 | 27250 | 27250 | 27200 | 98 |
| 430 | 20230807 | 122800 | 2813608900 | 27250 | 27250 | 27250 | 27250 | 16 |
| 431 | 20230807 | 122700 | 2813172900 | 27200 | 27200 | 27250 | 27200 | 60 |
| 432 | 20230807 | 122600 | 2811539000 | 27250 | 27250 | 27250 | 27200 | 231 |
| 433 | 20230807 | 122500 | 2805249250 | 27250 | 27250 | 27250 | 27200 | 73 |
| 434 | 20230807 | 122400 | 2803262100 | 27200 | 27200 | 27250 | 27200 | 36 |
| 435 | 20230807 | 122300 | 2802281750 | 27250 | 27300 | 27300 | 27250 | 12 |
| 436 | 20230807 | 122200 | 2801954450 | 27300 | 27150 | 27300 | 27150 | 845 |
| 437 | 20230807 | 122100 | 2778941000 | 27200 | 27150 | 27200 | 27150 | 130 |
| 438 | 20230807 | 122000 | 2775405100 | 27150 | 27200 | 27200 | 27150 | 17 |
| 439 | 20230807 | 121900 | 2774942850 | 27150 | 27150 | 27200 | 27150 | 154 |
| 440 | 20230807 | 121800 | 2770760750 | 27200 | 27250 | 27250 | 27200 | 511 |
| 441 | 20230807 | 121700 | 2756861450 | 27250 | 27250 | 27250 | 27250 | 26 |
| 442 | 20230807 | 121600 | 2756152950 | 27250 | 27250 | 27250 | 27200 | 29 |
| 443 | 20230807 | 121500 | 2755363200 | 27250 | 27250 | 27250 | 27250 | 224 |
| 444 | 20230807 | 121400 | 2749259200 | 27250 | 27250 | 27250 | 27250 | 882 |
| 445 | 20230807 | 121300 | 2725224700 | 27300 | 27300 | 27300 | 27250 | 232 |
| 446 | 20230807 | 121200 | 2718891700 | 27250 | 27300 | 27350 | 27250 | 1721 |
| 447 | 20230807 | 121100 | 2671911250 | 27250 | 27300 | 27350 | 27250 | 1237 |
| 448 | 20230807 | 121000 | 2638105200 | 27350 | 27350 | 27350 | 27300 | 262 |
| 449 | 20230807 | 120900 | 2630950000 | 27350 | 27350 | 27350 | 27300 | 1433 |
| 450 | 20230807 | 120800 | 2591814500 | 27400 | 27450 | 27450 | 27350 | 107 |
| 451 | 20230807 | 120700 | 2588884650 | 27450 | 27300 | 27500 | 27300 | 4928 |
| 452 | 20230807 | 120600 | 2453567450 | 27250 | 27250 | 27350 | 27200 | 5467 |
| 453 | 20230807 | 120500 | 2304161100 | 27250 | 27200 | 27250 | 27200 | 686 |
| 454 | 20230807 | 120400 | 2285468250 | 27250 | 27200 | 27250 | 27200 | 131 |
| 455 | 20230807 | 120300 | 2281900150 | 27200 | 27200 | 27250 | 27200 | 26 |
| 456 | 20230807 | 120200 | 2281191950 | 27200 | 27100 | 27200 | 27100 | 3663 |
| 457 | 20230807 | 120100 | 2181660650 | 27100 | 27100 | 27100 | 27050 | 26 |
| 458 | 20230807 | 120000 | 2180956100 | 27100 | 27100 | 27150 | 27100 | 75 |
| 459 | 20230807 | 115900 | 2178923000 | 27100 | 27100 | 27150 | 27050 | 514 |
| 460 | 20230807 | 115800 | 2164993500 | 27050 | 27100 | 27100 | 27050 | 49 |
| 461 | 20230807 | 115700 | 2163665900 | 27100 | 27050 | 27100 | 27050 | 212 |
| 462 | 20230807 | 115600 | 2157920800 | 27100 | 27050 | 27100 | 27050 | 166 |
| 463 | 20230807 | 115500 | 2153427100 | 27000 | 27000 | 27000 | 27000 | 1 |
| 464 | 20230807 | 115400 | 2153400100 | 27100 | 27050 | 27100 | 27000 | 33 |
| 465 | 20230807 | 115300 | 2152507200 | 27050 | 27050 | 27050 | 27000 | 375 |
| 466 | 20230807 | 115200 | 2142364150 | 27050 | 27000 | 27050 | 27000 | 103 |
| 467 | 20230807 | 115100 | 2139582650 | 27050 | 27000 | 27050 | 27000 | 34 |
| 468 | 20230807 | 115000 | 2138663750 | 27050 | 27050 | 27050 | 27000 | 98 |
| 469 | 20230807 | 114900 | 2136013050 | 27050 | 27000 | 27050 | 27000 | 15 |
| 470 | 20230807 | 114800 | 2135607450 | 27050 | 27050 | 27050 | 27000 | 160 |
| 471 | 20230807 | 114700 | 2131279950 | 27050 | 27000 | 27050 | 27000 | 23 |
| 472 | 20230807 | 114600 | 2130658000 | 27050 | 27050 | 27050 | 27050 | 1 |
| 473 | 20230807 | 114500 | 2130630950 | 27000 | 27050 | 27050 | 27000 | 44 |
| 474 | 20230807 | 114400 | 2129441700 | 27000 | 27050 | 27050 | 27000 | 176 |
| 475 | 20230807 | 114300 | 2124681100 | 27050 | 27050 | 27050 | 27000 | 26 |
| 476 | 20230807 | 114200 | 2123977850 | 27000 | 27050 | 27050 | 27000 | 26 |
| 477 | 20230807 | 114100 | 2123275250 | 27050 | 27000 | 27050 | 27000 | 25 |
| 478 | 20230807 | 114000 | 2122599100 | 27050 | 27050 | 27050 | 27050 | 55 |
| 479 | 20230807 | 113900 | 2121111350 | 27000 | 27050 | 27050 | 27000 | 49 |
| 480 | 20230807 | 113800 | 2119787300 | 27050 | 27050 | 27050 | 27050 | 45 |
| 481 | 20230807 | 113700 | 2118570050 | 27000 | 27000 | 27050 | 27000 | 176 |
| 482 | 20230807 | 113600 | 2113816900 | 27000 | 27000 | 27000 | 26950 | 139 |
| 483 | 20230807 | 113500 | 2110064150 | 26950 | 27000 | 27000 | 26950 | 191 |
| 484 | 20230807 | 113400 | 2104907250 | 26950 | 26950 | 27000 | 26950 | 100 |
| 485 | 20230807 | 113300 | 2102207950 | 26950 | 27000 | 27000 | 26950 | 45 |
| 486 | 20230807 | 113200 | 2100993150 | 27000 | 26950 | 27000 | 26900 | 1313 |
| 487 | 20230807 | 113100 | 2065596700 | 26900 | 26950 | 26950 | 26900 | 22 |
| 488 | 20230807 | 113000 | 2065004550 | 26900 | 26950 | 26950 | 26900 | 171 |
| 489 | 20230807 | 112900 | 2060400550 | 26950 | 26950 | 26950 | 26950 | 29 |
| 490 | 20230807 | 112800 | 2059619000 | 26950 | 26900 | 26950 | 26900 | 51 |
| 491 | 20230807 | 112700 | 2058245550 | 26950 | 26950 | 26950 | 26950 | 56 |
| 492 | 20230807 | 112600 | 2056736350 | 26950 | 27000 | 27050 | 26950 | 1335 |
| 493 | 20230807 | 112500 | 2020753100 | 27000 | 27000 | 27050 | 27000 | 148 |
| 494 | 20230807 | 112400 | 2016756800 | 27050 | 27050 | 27050 | 27000 | 176 |
| 495 | 20230807 | 112300 | 2012002200 | 27050 | 27000 | 27050 | 27000 | 53 |
| 496 | 20230807 | 112200 | 2010569950 | 27000 | 27050 | 27050 | 27000 | 408 |
| 497 | 20230807 | 112100 | 1999534350 | 27050 | 27050 | 27050 | 27000 | 354 |
| 498 | 20230807 | 112000 | 1989958700 | 27050 | 27000 | 27050 | 27000 | 293 |
| 499 | 20230807 | 111900 | 1982046600 | 27050 | 27050 | 27100 | 27050 | 326 |
| 500 | 20230807 | 111800 | 1973228100 | 27050 | 27050 | 27050 | 27050 | 148 |
| 501 | 20230807 | 111700 | 1969224700 | 27050 | 27000 | 27050 | 27000 | 115 |
| 502 | 20230807 | 111600 | 1966115250 | 27050 | 27050 | 27050 | 27000 | 486 |
| 503 | 20230807 | 111500 | 1952970550 | 27000 | 27050 | 27050 | 27000 | 91 |
| 504 | 20230807 | 111400 | 1950509150 | 27050 | 27050 | 27050 | 27000 | 146 |
| 505 | 20230807 | 111300 | 1946560250 | 27050 | 27050 | 27100 | 27000 | 201 |
| 506 | 20230807 | 111200 | 1941121450 | 27050 | 27100 | 27100 | 27050 | 217 |
| 507 | 20230807 | 111100 | 1935245000 | 27050 | 27050 | 27050 | 27000 | 522 |
| 508 | 20230807 | 111000 | 1921125100 | 27000 | 27050 | 27050 | 27000 | 70 |
| 509 | 20230807 | 110900 | 1919232400 | 27000 | 27050 | 27050 | 27000 | 59 |
| 510 | 20230807 | 110800 | 1917636650 | 27050 | 27000 | 27050 | 27000 | 206 |
| 511 | 20230807 | 110700 | 1912072600 | 27000 | 27050 | 27050 | 27000 | 91 |
| 512 | 20230807 | 110600 | 1909614450 | 27050 | 27050 | 27050 | 27000 | 45 |
| 513 | 20230807 | 110500 | 1908397450 | 27050 | 27050 | 27050 | 27050 | 30 |
| 514 | 20230807 | 110400 | 1907585950 | 27000 | 27100 | 27100 | 27000 | 326 |
| 515 | 20230807 | 110300 | 1898766850 | 27100 | 27050 | 27100 | 27050 | 1240 |
| 516 | 20230807 | 110200 | 1865163950 | 27100 | 27100 | 27100 | 27050 | 357 |
| 517 | 20230807 | 110100 | 1855489300 | 27050 | 27100 | 27100 | 27050 | 776 |
| 518 | 20230807 | 110000 | 1834462700 | 27100 | 27000 | 27100 | 27000 | 739 |
| 519 | 20230807 | 105900 | 1814462350 | 27000 | 27050 | 27050 | 27000 | 75 |
| 520 | 20230807 | 105800 | 1812435050 | 27000 | 27050 | 27050 | 27000 | 264 |
| 521 | 20230807 | 105700 | 1805295800 | 27050 | 27000 | 27050 | 27000 | 431 |
| 522 | 20230807 | 105600 | 1793653450 | 26950 | 26950 | 27000 | 26950 | 1057 |
| 523 | 20230807 | 105500 | 1765156200 | 26950 | 27000 | 27000 | 26950 | 157 |
| 524 | 20230807 | 105400 | 1760922400 | 27000 | 27000 | 27000 | 27000 | 63 |
| 525 | 20230807 | 105300 | 1759221400 | 26950 | 27000 | 27000 | 26950 | 145 |
| 526 | 20230807 | 105200 | 1755307950 | 27000 | 26950 | 27000 | 26950 | 765 |
| 527 | 20230807 | 105100 | 1734656650 | 27000 | 26950 | 27000 | 26950 | 170 |
| 528 | 20230807 | 105000 | 1730066750 | 26950 | 26950 | 27000 | 26900 | 499 |
| 529 | 20230807 | 104900 | 1716621750 | 26950 | 26850 | 26950 | 26850 | 217 |
| 530 | 20230807 | 104800 | 1710785650 | 26850 | 26850 | 26850 | 26850 | 4 |
| 531 | 20230807 | 104700 | 1710678250 | 26850 | 26900 | 26900 | 26850 | 155 |
| 532 | 20230807 | 104600 | 1706510150 | 26850 | 26850 | 26850 | 26850 | 48 |
| 533 | 20230807 | 104500 | 1705221350 | 26900 | 26900 | 26900 | 26850 | 102 |
| 534 | 20230807 | 104400 | 1702479800 | 26900 | 26850 | 26900 | 26800 | 232 |
| 535 | 20230807 | 104300 | 1696247200 | 26800 | 26800 | 26850 | 26800 | 63 |
| 536 | 20230807 | 104200 | 1694558100 | 26850 | 26800 | 26850 | 26800 | 157 |
| 537 | 20230807 | 104100 | 1690347600 | 26800 | 26850 | 26850 | 26800 | 215 |
| 538 | 20230807 | 104000 | 1684584700 | 26800 | 26800 | 26850 | 26800 | 15 |
| 539 | 20230807 | 103900 | 1684182050 | 26800 | 26900 | 26900 | 26800 | 434 |
| 540 | 20230807 | 103800 | 1672548250 | 26900 | 26850 | 26900 | 26800 | 2068 |
| 541 | 20230807 | 103700 | 1617111850 | 26850 | 26900 | 26900 | 26800 | 200 |
| 542 | 20230807 | 103600 | 1611749450 | 26900 | 26950 | 26950 | 26850 | 1369 |
| 543 | 20230807 | 103500 | 1574988450 | 26950 | 26950 | 26950 | 26850 | 173 |
| 544 | 20230807 | 103400 | 1570339450 | 26950 | 26900 | 26950 | 26900 | 73 |
| 545 | 20230807 | 103300 | 1568374700 | 26900 | 26950 | 26950 | 26900 | 64 |
| 546 | 20230807 | 103200 | 1566651500 | 26900 | 26900 | 26950 | 26900 | 496 |
| 547 | 20230807 | 103100 | 1553308850 | 26900 | 26950 | 26950 | 26900 | 195 |
| 548 | 20230807 | 103000 | 1548057400 | 26950 | 26950 | 26950 | 26900 | 74 |
| 549 | 20230807 | 102900 | 1546065150 | 27000 | 26950 | 27000 | 26950 | 129 |
| 550 | 20230807 | 102800 | 1542586600 | 26950 | 27000 | 27000 | 26950 | 7 |
| 551 | 20230807 | 102700 | 1542397700 | 26900 | 26950 | 27000 | 26900 | 521 |
| 552 | 20230807 | 102600 | 1528358200 | 26950 | 26900 | 27000 | 26900 | 462 |
| 553 | 20230807 | 102500 | 1515925100 | 26900 | 27000 | 27000 | 26900 | 17 |
| 554 | 20230807 | 102400 | 1515466400 | 26900 | 27000 | 27000 | 26900 | 420 |
| 555 | 20230807 | 102300 | 1504166950 | 27000 | 27000 | 27000 | 27000 | 382 |
| 556 | 20230807 | 102200 | 1493852950 | 26950 | 26950 | 26950 | 26900 | 612 |
| 557 | 20230807 | 102100 | 1477361050 | 26950 | 26950 | 26950 | 26900 | 116 |
| 558 | 20230807 | 102000 | 1474240250 | 26900 | 26950 | 26950 | 26900 | 5 |
| 559 | 20230807 | 101900 | 1474105650 | 26900 | 26950 | 26950 | 26900 | 804 |
| 560 | 20230807 | 101800 | 1452439100 | 26950 | 26900 | 26950 | 26900 | 51 |
| 561 | 20230807 | 101700 | 1451066150 | 26900 | 26900 | 26900 | 26900 | 689 |
| 562 | 20230807 | 101600 | 1432532050 | 26850 | 26900 | 26900 | 26850 | 74 |
| 563 | 20230807 | 101500 | 1430542950 | 26900 | 26850 | 26900 | 26850 | 95 |
| 564 | 20230807 | 101400 | 1427989200 | 26900 | 26850 | 26900 | 26850 | 120 |
| 565 | 20230807 | 101300 | 1424766700 | 26850 | 26800 | 26850 | 26800 | 616 |
| 566 | 20230807 | 101200 | 1408228450 | 26800 | 26800 | 26800 | 26800 | 184 |
| 567 | 20230807 | 101100 | 1403297250 | 26800 | 26800 | 26800 | 26800 | 8 |
| 568 | 20230807 | 101000 | 1403082850 | 26800 | 26800 | 26850 | 26800 | 611 |
| 569 | 20230807 | 100900 | 1386684750 | 26800 | 26800 | 26850 | 26700 | 1446 |
| 570 | 20230807 | 100800 | 1347973600 | 26850 | 26800 | 26850 | 26800 | 161 |
| 571 | 20230807 | 100700 | 1343658400 | 26800 | 26800 | 26800 | 26800 | 35 |
| 572 | 20230807 | 100600 | 1342720400 | 26850 | 26800 | 26850 | 26800 | 269 |
| 573 | 20230807 | 100500 | 1335503200 | 26750 | 26800 | 26800 | 26750 | 118 |
| 574 | 20230807 | 100400 | 1332346650 | 26700 | 26800 | 26800 | 26700 | 356 |
| 575 | 20230807 | 100300 | 1322812950 | 26800 | 26750 | 26850 | 26750 | 432 |
| 576 | 20230807 | 100200 | 1311233000 | 26800 | 26850 | 26850 | 26750 | 1262 |
| 577 | 20230807 | 100100 | 1277392650 | 26900 | 26900 | 26900 | 26850 | 132 |
| 578 | 20230807 | 100000 | 1273842950 | 26900 | 26850 | 26900 | 26850 | 869 |
| 579 | 20230807 | 095900 | 1250509400 | 26850 | 26850 | 26850 | 26800 | 38 |
| 580 | 20230807 | 095800 | 1249490800 | 26800 | 26800 | 26850 | 26800 | 36 |
| 581 | 20230807 | 095700 | 1248525650 | 26800 | 26850 | 26850 | 26800 | 24 |
| 582 | 20230807 | 095600 | 1247881450 | 26850 | 26850 | 26900 | 26800 | 139 |
| 583 | 20230807 | 095500 | 1244151800 | 26800 | 26800 | 26850 | 26750 | 415 |
| 584 | 20230807 | 095400 | 1233011750 | 26850 | 26650 | 26850 | 26650 | 340 |
| 585 | 20230807 | 095300 | 1223903100 | 26700 | 26650 | 26750 | 26650 | 688 |
| 586 | 20230807 | 095200 | 1205511300 | 26700 | 26650 | 26700 | 26650 | 184 |
| 587 | 20230807 | 095100 | 1200599950 | 26700 | 26750 | 26750 | 26650 | 1045 |
| 588 | 20230807 | 095000 | 1172711450 | 26750 | 26750 | 26750 | 26700 | 315 |
| 589 | 20230807 | 094900 | 1164290550 | 26750 | 26750 | 26750 | 26700 | 213 |
| 590 | 20230807 | 094800 | 1158599600 | 26700 | 26750 | 26750 | 26700 | 176 |
| 591 | 20230807 | 094700 | 1153892600 | 26800 | 26800 | 26800 | 26750 | 491 |
| 592 | 20230807 | 094600 | 1140733900 | 26800 | 26800 | 26800 | 26800 | 6 |
| 593 | 20230807 | 094500 | 1140573100 | 26800 | 26800 | 26850 | 26800 | 838 |
| 594 | 20230807 | 094400 | 1118074050 | 26800 | 26800 | 26850 | 26750 | 714 |
| 595 | 20230807 | 094300 | 1098949800 | 26800 | 26750 | 26800 | 26700 | 806 |
| 596 | 20230807 | 094200 | 1077408950 | 26700 | 26700 | 26750 | 26700 | 391 |
| 597 | 20230807 | 094100 | 1066968850 | 26700 | 26700 | 26700 | 26650 | 471 |
| 598 | 20230807 | 094000 | 1054415100 | 26650 | 26650 | 26700 | 26650 | 196 |
| 599 | 20230807 | 093900 | 1049189700 | 26600 | 26700 | 26700 | 26600 | 295 |
| 600 | 20230807 | 093800 | 1041342100 | 26600 | 26700 | 26700 | 26600 | 99 |
| 601 | 20230807 | 093700 | 1038701950 | 26700 | 26600 | 26700 | 26600 | 239 |
| 602 | 20230807 | 093600 | 1032342900 | 26650 | 26600 | 26700 | 26600 | 146 |
| 603 | 20230807 | 093500 | 1028452500 | 26600 | 26600 | 26700 | 26550 | 1328 |
| 604 | 20230807 | 093400 | 993152100 | 26600 | 26700 | 26700 | 26600 | 2483 |
| 605 | 20230807 | 093300 | 927068250 | 26650 | 26700 | 26700 | 26650 | 853 |
| 606 | 20230807 | 093200 | 904332100 | 26650 | 26650 | 26700 | 26650 | 691 |
| 607 | 20230807 | 093100 | 885912500 | 26650 | 26700 | 26700 | 26650 | 296 |
| 608 | 20230807 | 093000 | 878010950 | 26700 | 26750 | 26750 | 26700 | 524 |
| 609 | 20230807 | 092900 | 864019500 | 26750 | 26700 | 26750 | 26700 | 133 |
| 610 | 20230807 | 092800 | 860468050 | 26700 | 26750 | 26750 | 26700 | 157 |
| 611 | 20230807 | 092700 | 856270200 | 26750 | 26750 | 26800 | 26700 | 298 |
| 612 | 20230807 | 092600 | 848299850 | 26800 | 26800 | 26900 | 26750 | 2995 |
| 613 | 20230807 | 092500 | 767955550 | 26800 | 26850 | 26850 | 26800 | 259 |
| 614 | 20230807 | 092400 | 761003150 | 26850 | 26800 | 26850 | 26750 | 740 |
| 615 | 20230807 | 092300 | 741169150 | 26800 | 26850 | 26900 | 26800 | 1220 |
| 616 | 20230807 | 092200 | 708446950 | 26900 | 26950 | 26950 | 26850 | 817 |
| 617 | 20230807 | 092100 | 686470650 | 26950 | 27000 | 27000 | 26900 | 508 |
| 618 | 20230807 | 092000 | 672787700 | 27000 | 26950 | 27000 | 26900 | 513 |
| 619 | 20230807 | 091900 | 658958850 | 26950 | 27000 | 27050 | 26900 | 3002 |
| 620 | 20230807 | 091800 | 577992200 | 27000 | 26950 | 27000 | 26900 | 3169 |
| 621 | 20230807 | 091700 | 492473050 | 26950 | 26900 | 26950 | 26900 | 403 |
| 622 | 20230807 | 091600 | 481621350 | 26900 | 26800 | 26900 | 26800 | 757 |
| 623 | 20230807 | 091500 | 461274100 | 26850 | 26700 | 26850 | 26650 | 495 |
| 624 | 20230807 | 091400 | 448016300 | 26750 | 26700 | 26750 | 26600 | 1079 |
| 625 | 20230807 | 091300 | 419236350 | 26700 | 26650 | 26700 | 26600 | 1734 |
| 626 | 20230807 | 091200 | 373017500 | 26700 | 26650 | 26700 | 26650 | 363 |
| 627 | 20230807 | 091100 | 363343200 | 26650 | 26650 | 26700 | 26600 | 56 |
| 628 | 20230807 | 091000 | 361852500 | 26600 | 26650 | 26650 | 26550 | 1856 |
| 629 | 20230807 | 090900 | 312439750 | 26650 | 26800 | 26800 | 26650 | 910 |
| 630 | 20230807 | 090800 | 288130050 | 26750 | 26750 | 26750 | 26750 | 240 |
| 631 | 20230807 | 090700 | 281710050 | 26750 | 26750 | 26750 | 26650 | 298 |
| 632 | 20230807 | 090600 | 273745350 | 26750 | 26700 | 26750 | 26650 | 1644 |
| 633 | 20230807 | 090500 | 229844100 | 26750 | 26700 | 26750 | 26700 | 209 |
| 634 | 20230807 | 090400 | 224256650 | 26750 | 26750 | 26750 | 26700 | 74 |
| 635 | 20230807 | 090300 | 222279050 | 26750 | 26550 | 26750 | 26550 | 1585 |
| 636 | 20230807 | 090200 | 179968150 | 26700 | 26650 | 26700 | 26500 | 2643 |
| 637 | 20230807 | 090100 | 109672350 | 26650 | 26750 | 26750 | 26550 | 1590 |
| 638 | 20230807 | 090000 | 67278400 | 26750 | 26750 | 26800 | 26700 | 2136 |