31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 183300 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 23447 |
| 3 | 20230817 | 183200 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 4 | 20230817 | 183100 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 5 | 20230817 | 183000 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 6 | 20230817 | 182900 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 7 | 20230817 | 182800 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 8 | 20230817 | 182700 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 9 | 20230817 | 182600 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 10 | 20230817 | 182500 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 11 | 20230817 | 182400 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 12 | 20230817 | 182300 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 13 | 20230817 | 182200 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 14 | 20230817 | 182100 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 15 | 20230817 | 182000 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 16 | 20230817 | 181900 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 17 | 20230817 | 181800 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 18 | 20230817 | 181700 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 19 | 20230817 | 181600 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 20 | 20230817 | 181500 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 21 | 20230817 | 181400 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 22 | 20230817 | 181300 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 23 | 20230817 | 181200 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 24 | 20230817 | 181100 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 25 | 20230817 | 181000 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 26 | 20230817 | 180900 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 27 | 20230817 | 180800 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 28 | 20230817 | 180700 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 29 | 20230817 | 180600 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 30 | 20230817 | 180500 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 31 | 20230817 | 180400 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 32 | 20230817 | 180300 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 23447 |
| 33 | 20230817 | 180200 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 34 | 20230817 | 180100 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 35 | 20230817 | 180000 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 36 | 20230817 | 175900 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 37 | 20230817 | 175800 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 38 | 20230817 | 175700 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 39 | 20230817 | 175600 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 40 | 20230817 | 175500 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 41 | 20230817 | 175400 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 42 | 20230817 | 175300 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 43 | 20230817 | 175200 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 44 | 20230817 | 175100 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 45 | 20230817 | 175000 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 46 | 20230817 | 174900 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 47 | 20230817 | 174800 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 48 | 20230817 | 174700 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 49 | 20230817 | 174600 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 50 | 20230817 | 174500 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 51 | 20230817 | 174400 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 52 | 20230817 | 174300 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 53 | 20230817 | 174200 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 54 | 20230817 | 174100 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 55 | 20230817 | 174000 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 56 | 20230817 | 173900 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 57 | 20230817 | 173800 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 58 | 20230817 | 173700 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 59 | 20230817 | 173600 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 60 | 20230817 | 173500 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 61 | 20230817 | 173400 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 62 | 20230817 | 173300 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 23447 |
| 63 | 20230817 | 173200 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 64 | 20230817 | 173100 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 65 | 20230817 | 173000 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 66 | 20230817 | 172900 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 67 | 20230817 | 172800 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 68 | 20230817 | 172700 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 69 | 20230817 | 172600 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 70 | 20230817 | 172500 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 71 | 20230817 | 172400 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 72 | 20230817 | 172300 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 73 | 20230817 | 172200 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 74 | 20230817 | 172100 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 75 | 20230817 | 172000 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 76 | 20230817 | 171900 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 77 | 20230817 | 171800 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 78 | 20230817 | 171700 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 79 | 20230817 | 171600 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 80 | 20230817 | 171500 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 81 | 20230817 | 171400 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 82 | 20230817 | 171300 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 83 | 20230817 | 171200 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 84 | 20230817 | 171100 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 85 | 20230817 | 171000 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 86 | 20230817 | 170900 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 87 | 20230817 | 170800 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 88 | 20230817 | 170700 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 89 | 20230817 | 170600 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 90 | 20230817 | 170500 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 91 | 20230817 | 170400 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 92 | 20230817 | 170300 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 23447 |
| 93 | 20230817 | 170200 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 94 | 20230817 | 170100 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 95 | 20230817 | 170000 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 96 | 20230817 | 165900 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 97 | 20230817 | 165800 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 98 | 20230817 | 165700 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 99 | 20230817 | 165600 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 100 | 20230817 | 165500 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 101 | 20230817 | 165400 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 102 | 20230817 | 165300 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 103 | 20230817 | 165200 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 104 | 20230817 | 165100 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 105 | 20230817 | 165000 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 106 | 20230817 | 164900 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 107 | 20230817 | 164800 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 108 | 20230817 | 164700 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 109 | 20230817 | 164600 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 110 | 20230817 | 164500 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 111 | 20230817 | 164400 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 112 | 20230817 | 164300 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 113 | 20230817 | 164200 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 114 | 20230817 | 164100 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 115 | 20230817 | 164000 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 116 | 20230817 | 163900 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 117 | 20230817 | 163800 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 118 | 20230817 | 163700 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 119 | 20230817 | 163600 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 120 | 20230817 | 163500 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 121 | 20230817 | 163400 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 122 | 20230817 | 163300 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 23447 |
| 123 | 20230817 | 163200 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 124 | 20230817 | 163100 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 125 | 20230817 | 163000 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 126 | 20230817 | 162900 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 127 | 20230817 | 162800 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 128 | 20230817 | 162700 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 129 | 20230817 | 162600 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 130 | 20230817 | 162500 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 131 | 20230817 | 162400 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 132 | 20230817 | 162300 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 133 | 20230817 | 162200 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 134 | 20230817 | 162100 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 135 | 20230817 | 162000 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 136 | 20230817 | 161900 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 137 | 20230817 | 161800 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 138 | 20230817 | 161700 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 139 | 20230817 | 161600 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 140 | 20230817 | 161500 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 141 | 20230817 | 161400 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 142 | 20230817 | 161300 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 143 | 20230817 | 161200 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 144 | 20230817 | 161100 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 145 | 20230817 | 161000 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 146 | 20230817 | 160900 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 147 | 20230817 | 160800 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 148 | 20230817 | 160700 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 149 | 20230817 | 160600 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 150 | 20230817 | 160500 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 151 | 20230817 | 160400 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 152 | 20230817 | 160300 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 23447 |
| 153 | 20230817 | 160200 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 154 | 20230817 | 160100 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 155 | 20230817 | 160000 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 156 | 20230817 | 155900 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 157 | 20230817 | 155800 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 158 | 20230817 | 155700 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 159 | 20230817 | 155600 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 160 | 20230817 | 155500 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 161 | 20230817 | 155400 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 162 | 20230817 | 155300 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 163 | 20230817 | 155200 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 164 | 20230817 | 155100 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 165 | 20230817 | 155000 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 166 | 20230817 | 154900 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 167 | 20230817 | 154800 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 168 | 20230817 | 154700 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 169 | 20230817 | 154600 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 170 | 20230817 | 154500 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 171 | 20230817 | 154400 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 172 | 20230817 | 154300 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 173 | 20230817 | 154200 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 174 | 20230817 | 154100 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 175 | 20230817 | 154000 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 176 | 20230817 | 153900 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 177 | 20230817 | 153800 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 178 | 20230817 | 153700 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 179 | 20230817 | 153600 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 180 | 20230817 | 153500 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 181 | 20230817 | 153400 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 182 | 20230817 | 153300 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 23447 |
| 183 | 20230817 | 153200 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 184 | 20230817 | 153100 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 0 |
| 185 | 20230817 | 153000 | 7917715250 | 27850 | 27850 | 27850 | 27850 | 23447 |
| 186 | 20230817 | 152900 | 7264716300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 187 | 20230817 | 152800 | 7264716300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 188 | 20230817 | 152700 | 7264716300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 189 | 20230817 | 152600 | 7264716300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 190 | 20230817 | 152500 | 7264716300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 191 | 20230817 | 152400 | 7264716300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 192 | 20230817 | 152300 | 7264716300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 193 | 20230817 | 152200 | 7264716300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 194 | 20230817 | 152100 | 7264716300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 195 | 20230817 | 152000 | 7264716300 | 27850 | 27850 | 27850 | 27850 | 0 |
| 196 | 20230817 | 151900 | 7264716300 | 27850 | 27850 | 27850 | 27750 | 500 |
| 197 | 20230817 | 151800 | 7250818550 | 27850 | 27850 | 27850 | 27800 | 57 |
| 198 | 20230817 | 151700 | 7249232700 | 27800 | 27750 | 27850 | 27700 | 7672 |
| 199 | 20230817 | 151600 | 7036195150 | 27700 | 27800 | 27800 | 27700 | 4065 |
| 200 | 20230817 | 151500 | 6923390800 | 27800 | 27850 | 27850 | 27750 | 8906 |
| 201 | 20230817 | 151400 | 6675805100 | 27850 | 27850 | 27850 | 27800 | 770 |
| 202 | 20230817 | 151300 | 6654378550 | 27800 | 27850 | 27850 | 27800 | 125 |
| 203 | 20230817 | 151200 | 6650899150 | 27850 | 27850 | 27850 | 27800 | 154 |
| 204 | 20230817 | 151100 | 6646610350 | 27850 | 27800 | 27850 | 27800 | 177 |
| 205 | 20230817 | 151000 | 6641685050 | 27850 | 27850 | 27850 | 27800 | 191 |
| 206 | 20230817 | 150900 | 6636369450 | 27850 | 27800 | 27850 | 27800 | 347 |
| 207 | 20230817 | 150800 | 6626714400 | 27850 | 27900 | 27900 | 27800 | 1526 |
| 208 | 20230817 | 150700 | 6584210600 | 27900 | 27900 | 27900 | 27850 | 7672 |
| 209 | 20230817 | 150600 | 6370346600 | 27900 | 27900 | 27900 | 27850 | 957 |
| 210 | 20230817 | 150500 | 6343684000 | 27850 | 27900 | 27900 | 27850 | 179 |
| 211 | 20230817 | 150400 | 6338696000 | 27900 | 27900 | 27900 | 27850 | 524 |
| 212 | 20230817 | 150300 | 6324091500 | 27900 | 27900 | 27900 | 27850 | 165 |
| 213 | 20230817 | 150200 | 6319492050 | 27900 | 27900 | 27900 | 27850 | 263 |
| 214 | 20230817 | 150100 | 6312155600 | 27850 | 27850 | 27900 | 27850 | 322 |
| 215 | 20230817 | 150000 | 6303176100 | 27900 | 27900 | 27900 | 27850 | 229 |
| 216 | 20230817 | 145900 | 6296788550 | 27900 | 27850 | 27900 | 27850 | 1281 |
| 217 | 20230817 | 145800 | 6261051300 | 27850 | 27900 | 27900 | 27850 | 405 |
| 218 | 20230817 | 145700 | 6249757200 | 27900 | 27850 | 27900 | 27850 | 380 |
| 219 | 20230817 | 145600 | 6239162200 | 27900 | 27850 | 27900 | 27800 | 532 |
| 220 | 20230817 | 145500 | 6224337550 | 27800 | 27850 | 27850 | 27800 | 539 |
| 221 | 20230817 | 145400 | 6209331350 | 27850 | 27850 | 27850 | 27800 | 1369 |
| 222 | 20230817 | 145300 | 6171206900 | 27850 | 27850 | 27850 | 27800 | 391 |
| 223 | 20230817 | 145200 | 6160322850 | 27850 | 27850 | 27850 | 27800 | 252 |
| 224 | 20230817 | 145100 | 6153311950 | 27850 | 27850 | 27850 | 27800 | 525 |
| 225 | 20230817 | 145000 | 6138692150 | 27800 | 27850 | 27850 | 27800 | 422 |
| 226 | 20230817 | 144900 | 6126944450 | 27800 | 27800 | 27850 | 27800 | 370 |
| 227 | 20230817 | 144800 | 6116642150 | 27800 | 27800 | 27850 | 27800 | 723 |
| 228 | 20230817 | 144700 | 6096512350 | 27800 | 27850 | 27850 | 27800 | 552 |
| 229 | 20230817 | 144600 | 6081141050 | 27800 | 27850 | 27850 | 27800 | 212 |
| 230 | 20230817 | 144500 | 6075239100 | 27800 | 27850 | 27850 | 27800 | 645 |
| 231 | 20230817 | 144400 | 6057281000 | 27800 | 27850 | 27850 | 27800 | 665 |
| 232 | 20230817 | 144300 | 6038781550 | 27850 | 27800 | 27850 | 27800 | 292 |
| 233 | 20230817 | 144200 | 6030650800 | 27850 | 27850 | 27850 | 27800 | 249 |
| 234 | 20230817 | 144100 | 6023721250 | 27800 | 27800 | 27850 | 27800 | 1764 |
| 235 | 20230817 | 144000 | 5974595950 | 27850 | 27850 | 27850 | 27800 | 331 |
| 236 | 20230817 | 143900 | 5965382650 | 27800 | 27850 | 27850 | 27800 | 396 |
| 237 | 20230817 | 143800 | 5954356350 | 27850 | 27850 | 27850 | 27800 | 269 |
| 238 | 20230817 | 143700 | 5946866800 | 27800 | 27800 | 27850 | 27800 | 180 |
| 239 | 20230817 | 143600 | 5941859200 | 27800 | 27850 | 27850 | 27800 | 878 |
| 240 | 20230817 | 143500 | 5917425550 | 27900 | 27800 | 27900 | 27800 | 4008 |
| 241 | 20230817 | 143400 | 5805799450 | 27800 | 27850 | 27850 | 27800 | 371 |
| 242 | 20230817 | 143300 | 5795472450 | 27800 | 27850 | 27850 | 27800 | 179 |
| 243 | 20230817 | 143200 | 5790490950 | 27800 | 27800 | 27850 | 27800 | 350 |
| 244 | 20230817 | 143100 | 5780751450 | 27800 | 27850 | 27850 | 27800 | 141 |
| 245 | 20230817 | 143000 | 5776826950 | 27850 | 27850 | 27850 | 27800 | 277 |
| 246 | 20230817 | 142900 | 5769117700 | 27850 | 27850 | 27850 | 27800 | 530 |
| 247 | 20230817 | 142800 | 5754361650 | 27850 | 27850 | 27850 | 27800 | 182 |
| 248 | 20230817 | 142700 | 5749293900 | 27800 | 27850 | 27850 | 27800 | 324 |
| 249 | 20230817 | 142600 | 5740272050 | 27850 | 27850 | 27850 | 27800 | 916 |
| 250 | 20230817 | 142500 | 5714793050 | 27850 | 27850 | 27850 | 27800 | 359 |
| 251 | 20230817 | 142400 | 5704795900 | 27850 | 27850 | 27850 | 27800 | 424 |
| 252 | 20230817 | 142300 | 5692991650 | 27850 | 27850 | 27850 | 27800 | 411 |
| 253 | 20230817 | 142200 | 5681547000 | 27800 | 27850 | 27850 | 27800 | 190 |
| 254 | 20230817 | 142100 | 5676256400 | 27850 | 27850 | 27850 | 27800 | 375 |
| 255 | 20230817 | 142000 | 5665816450 | 27850 | 27850 | 27850 | 27800 | 204 |
| 256 | 20230817 | 141900 | 5660136050 | 27850 | 27850 | 27850 | 27800 | 550 |
| 257 | 20230817 | 141800 | 5644825150 | 27800 | 27850 | 27850 | 27800 | 498 |
| 258 | 20230817 | 141700 | 5630959450 | 27850 | 27800 | 27850 | 27750 | 6095 |
| 259 | 20230817 | 141600 | 5461511100 | 27800 | 27800 | 27800 | 27750 | 1460 |
| 260 | 20230817 | 141500 | 5420972150 | 27800 | 27800 | 27800 | 27750 | 644 |
| 261 | 20230817 | 141400 | 5403071000 | 27800 | 27750 | 27800 | 27750 | 327 |
| 262 | 20230817 | 141300 | 5393980650 | 27750 | 27800 | 27800 | 27750 | 488 |
| 263 | 20230817 | 141200 | 5380418700 | 27800 | 27800 | 27800 | 27750 | 322 |
| 264 | 20230817 | 141100 | 5371469650 | 27750 | 27800 | 27800 | 27750 | 248 |
| 265 | 20230817 | 141000 | 5364579000 | 27750 | 27800 | 27800 | 27750 | 312 |
| 266 | 20230817 | 140900 | 5355907400 | 27750 | 27750 | 27800 | 27750 | 67 |
| 267 | 20230817 | 140800 | 5354045350 | 27750 | 27800 | 27800 | 27750 | 355 |
| 268 | 20230817 | 140700 | 5344180400 | 27750 | 27750 | 27800 | 27750 | 162 |
| 269 | 20230817 | 140600 | 5339678850 | 27750 | 27750 | 27800 | 27750 | 472 |
| 270 | 20230817 | 140500 | 5326558700 | 27800 | 27750 | 27800 | 27750 | 934 |
| 271 | 20230817 | 140400 | 5300601900 | 27750 | 27800 | 27800 | 27750 | 338 |
| 272 | 20230817 | 140300 | 5291212400 | 27800 | 27800 | 27800 | 27750 | 398 |
| 273 | 20230817 | 140200 | 5280154150 | 27750 | 27800 | 27800 | 27750 | 176 |
| 274 | 20230817 | 140100 | 5275267250 | 27750 | 27800 | 27800 | 27750 | 310 |
| 275 | 20230817 | 140000 | 5266652350 | 27750 | 27800 | 27800 | 27750 | 416 |
| 276 | 20230817 | 135900 | 5255099700 | 27800 | 27750 | 27800 | 27750 | 298 |
| 277 | 20230817 | 135800 | 5246820900 | 27750 | 27800 | 27800 | 27750 | 875 |
| 278 | 20230817 | 135700 | 5222522650 | 27750 | 27750 | 27800 | 27750 | 202 |
| 279 | 20230817 | 135600 | 5216910150 | 27750 | 27750 | 27800 | 27750 | 141 |
| 280 | 20230817 | 135500 | 5212993150 | 27800 | 27800 | 27800 | 27750 | 261 |
| 281 | 20230817 | 135400 | 5205741200 | 27750 | 27750 | 27800 | 27750 | 93 |
| 282 | 20230817 | 135300 | 5203157650 | 27800 | 27800 | 27800 | 27750 | 256 |
| 283 | 20230817 | 135200 | 5196042900 | 27750 | 27800 | 27800 | 27750 | 109 |
| 284 | 20230817 | 135100 | 5193016500 | 27800 | 27750 | 27800 | 27750 | 134 |
| 285 | 20230817 | 135000 | 5189292350 | 27750 | 27800 | 27800 | 27750 | 169 |
| 286 | 20230817 | 134900 | 5184596100 | 27750 | 27750 | 27800 | 27750 | 80 |
| 287 | 20230817 | 134800 | 5182375250 | 27800 | 27800 | 27800 | 27750 | 225 |
| 288 | 20230817 | 134700 | 5176120600 | 27750 | 27800 | 27800 | 27750 | 100 |
| 289 | 20230817 | 134600 | 5173344500 | 27800 | 27800 | 27800 | 27750 | 241 |
| 290 | 20230817 | 134500 | 5166645550 | 27800 | 27750 | 27800 | 27750 | 104 |
| 291 | 20230817 | 134400 | 5163755550 | 27800 | 27750 | 27800 | 27750 | 368 |
| 292 | 20230817 | 134300 | 5153527800 | 27750 | 27800 | 27800 | 27750 | 190 |
| 293 | 20230817 | 134200 | 5148247850 | 27800 | 27800 | 27800 | 27750 | 400 |
| 294 | 20230817 | 134100 | 5137131650 | 27800 | 27800 | 27850 | 27750 | 5898 |
| 295 | 20230817 | 134000 | 4973167450 | 27800 | 27800 | 27800 | 27750 | 340 |
| 296 | 20230817 | 133900 | 4963715850 | 27800 | 27750 | 27800 | 27750 | 74 |
| 297 | 20230817 | 133800 | 4961662200 | 27800 | 27750 | 27800 | 27750 | 420 |
| 298 | 20230817 | 133700 | 4949987200 | 27750 | 27800 | 27800 | 27750 | 99 |
| 299 | 20230817 | 133600 | 4947236400 | 27800 | 27800 | 27800 | 27750 | 718 |
| 300 | 20230817 | 133500 | 4927278700 | 27750 | 27800 | 27800 | 27750 | 340 |
| 301 | 20230817 | 133400 | 4917827450 | 27800 | 27800 | 27800 | 27750 | 150 |
| 302 | 20230817 | 133300 | 4913663550 | 27800 | 27800 | 27800 | 27750 | 285 |
| 303 | 20230817 | 133200 | 4905745350 | 27750 | 27750 | 27800 | 27750 | 101 |
| 304 | 20230817 | 133100 | 4902942300 | 27750 | 27800 | 27800 | 27750 | 567 |
| 305 | 20230817 | 133000 | 4887183550 | 27800 | 27750 | 27800 | 27750 | 164 |
| 306 | 20230817 | 132900 | 4882625350 | 27750 | 27750 | 27800 | 27750 | 158 |
| 307 | 20230817 | 132800 | 4878237000 | 27750 | 27800 | 27800 | 27750 | 394 |
| 308 | 20230817 | 132700 | 4867298150 | 27750 | 27750 | 27800 | 27750 | 167 |
| 309 | 20230817 | 132600 | 4862657450 | 27800 | 27750 | 27800 | 27750 | 297 |
| 310 | 20230817 | 132500 | 4854405150 | 27800 | 27750 | 27800 | 27750 | 268 |
| 311 | 20230817 | 132400 | 4846957250 | 27800 | 27800 | 27800 | 27750 | 187 |
| 312 | 20230817 | 132300 | 4841761200 | 27750 | 27800 | 27800 | 27750 | 372 |
| 313 | 20230817 | 132200 | 4831422350 | 27750 | 27800 | 27800 | 27750 | 136 |
| 314 | 20230817 | 132100 | 4827642300 | 27800 | 27750 | 27800 | 27750 | 81 |
| 315 | 20230817 | 132000 | 4825393650 | 27750 | 27750 | 27800 | 27750 | 545 |
| 316 | 20230817 | 131900 | 4810246250 | 27800 | 27750 | 27800 | 27750 | 32 |
| 317 | 20230817 | 131800 | 4809356750 | 27750 | 27800 | 27800 | 27750 | 1111 |
| 318 | 20230817 | 131700 | 4778512250 | 27750 | 27800 | 27800 | 27750 | 281 |
| 319 | 20230817 | 131600 | 4770701600 | 27800 | 27800 | 27800 | 27750 | 213 |
| 320 | 20230817 | 131500 | 4764780950 | 27800 | 27850 | 27850 | 27750 | 176 |
| 321 | 20230817 | 131400 | 4759889600 | 27800 | 27750 | 27850 | 27700 | 5781 |
| 322 | 20230817 | 131300 | 4599203000 | 27750 | 27750 | 27750 | 27700 | 724 |
| 323 | 20230817 | 131200 | 4579116450 | 27750 | 27750 | 27750 | 27700 | 1596 |
| 324 | 20230817 | 131100 | 4534864200 | 27750 | 27750 | 27750 | 27700 | 473 |
| 325 | 20230817 | 131000 | 4521743450 | 27750 | 27750 | 27750 | 27700 | 718 |
| 326 | 20230817 | 130900 | 4501822150 | 27700 | 27750 | 27750 | 27700 | 208 |
| 327 | 20230817 | 130800 | 4496052100 | 27750 | 27750 | 27750 | 27700 | 158 |
| 328 | 20230817 | 130700 | 4491668350 | 27750 | 27700 | 27750 | 27700 | 251 |
| 329 | 20230817 | 130600 | 4484707150 | 27750 | 27750 | 27750 | 27700 | 134 |
| 330 | 20230817 | 130500 | 4480989600 | 27700 | 27750 | 27750 | 27700 | 521 |
| 331 | 20230817 | 130400 | 4466535200 | 27750 | 27750 | 27750 | 27700 | 189 |
| 332 | 20230817 | 130300 | 4461293900 | 27750 | 27750 | 27750 | 27700 | 263 |
| 333 | 20230817 | 130200 | 4453999750 | 27750 | 27750 | 27750 | 27700 | 321 |
| 334 | 20230817 | 130100 | 4445097650 | 27700 | 27750 | 27750 | 27700 | 131 |
| 335 | 20230817 | 130000 | 4441463200 | 27750 | 27750 | 27750 | 27700 | 1067 |
| 336 | 20230817 | 125900 | 4411860750 | 27750 | 27700 | 27750 | 27700 | 379 |
| 337 | 20230817 | 125800 | 4401346700 | 27700 | 27750 | 27750 | 27700 | 138 |
| 338 | 20230817 | 125700 | 4397520100 | 27750 | 27750 | 27750 | 27700 | 305 |
| 339 | 20230817 | 125600 | 4389061850 | 27750 | 27750 | 27750 | 27700 | 302 |
| 340 | 20230817 | 125500 | 4380684300 | 27750 | 27750 | 27750 | 27700 | 44 |
| 341 | 20230817 | 125400 | 4379464300 | 27750 | 27750 | 27750 | 27700 | 240 |
| 342 | 20230817 | 125300 | 4372808950 | 27700 | 27750 | 27750 | 27700 | 135 |
| 343 | 20230817 | 125200 | 4369064350 | 27700 | 27700 | 27750 | 27700 | 422 |
| 344 | 20230817 | 125100 | 4357358500 | 27700 | 27700 | 27750 | 27700 | 100 |
| 345 | 20230817 | 125000 | 4354587700 | 27700 | 27750 | 27750 | 27700 | 261 |
| 346 | 20230817 | 124900 | 4347346500 | 27700 | 27700 | 27750 | 27700 | 71 |
| 347 | 20230817 | 124800 | 4345379400 | 27750 | 27750 | 27750 | 27700 | 143 |
| 348 | 20230817 | 124700 | 4341412050 | 27750 | 27750 | 27750 | 27700 | 174 |
| 349 | 20230817 | 124600 | 4336584600 | 27750 | 27750 | 27750 | 27700 | 218 |
| 350 | 20230817 | 124500 | 4330539100 | 27750 | 27750 | 27750 | 27700 | 275 |
| 351 | 20230817 | 124400 | 4322908750 | 27750 | 27700 | 27750 | 27700 | 144 |
| 352 | 20230817 | 124300 | 4318916250 | 27750 | 27750 | 27750 | 27700 | 441 |
| 353 | 20230817 | 124200 | 4306691150 | 27750 | 27750 | 27750 | 27700 | 390 |
| 354 | 20230817 | 124100 | 4295886050 | 27700 | 27850 | 27850 | 27700 | 6859 |
| 355 | 20230817 | 124000 | 4105362000 | 27800 | 27800 | 27850 | 27800 | 348 |
| 356 | 20230817 | 123900 | 4095681450 | 27800 | 27850 | 27850 | 27800 | 325 |
| 357 | 20230817 | 123800 | 4086638100 | 27850 | 27900 | 27900 | 27800 | 3491 |
| 358 | 20230817 | 123700 | 3989419400 | 27850 | 27900 | 27900 | 27850 | 729 |
| 359 | 20230817 | 123600 | 3969105300 | 27850 | 27850 | 27900 | 27850 | 390 |
| 360 | 20230817 | 123500 | 3958243700 | 27900 | 27900 | 27900 | 27850 | 233 |
| 361 | 20230817 | 123400 | 3951744350 | 27900 | 27900 | 27900 | 27850 | 200 |
| 362 | 20230817 | 123300 | 3946165150 | 27900 | 27900 | 27900 | 27850 | 188 |
| 363 | 20230817 | 123200 | 3940922350 | 27850 | 27900 | 27900 | 27850 | 126 |
| 364 | 20230817 | 123100 | 3937408150 | 27900 | 27900 | 27900 | 27850 | 138 |
| 365 | 20230817 | 123000 | 3933558750 | 27900 | 27900 | 27900 | 27850 | 316 |
| 366 | 20230817 | 122900 | 3924745450 | 27900 | 27900 | 27900 | 27900 | 31 |
| 367 | 20230817 | 122800 | 3923880550 | 27850 | 27900 | 27900 | 27850 | 674 |
| 368 | 20230817 | 122700 | 3905079150 | 27900 | 27900 | 27900 | 27850 | 291 |
| 369 | 20230817 | 122600 | 3896961000 | 27900 | 27900 | 27900 | 27850 | 133 |
| 370 | 20230817 | 122500 | 3893251200 | 27900 | 27900 | 27900 | 27850 | 294 |
| 371 | 20230817 | 122400 | 3885051000 | 27900 | 27900 | 27950 | 27900 | 173 |
| 372 | 20230817 | 122300 | 3880217200 | 27950 | 27950 | 27950 | 27900 | 62 |
| 373 | 20230817 | 122200 | 3878485100 | 27900 | 27950 | 27950 | 27900 | 274 |
| 374 | 20230817 | 122100 | 3870831350 | 27900 | 27900 | 27950 | 27900 | 42 |
| 375 | 20230817 | 122000 | 3869659500 | 27950 | 27900 | 27950 | 27850 | 3467 |
| 376 | 20230817 | 121900 | 3772924550 | 27850 | 27850 | 27850 | 27850 | 518 |
| 377 | 20230817 | 121800 | 3758498250 | 27900 | 27900 | 27900 | 27850 | 249 |
| 378 | 20230817 | 121700 | 3751558300 | 27850 | 27900 | 27900 | 27850 | 400 |
| 379 | 20230817 | 121600 | 3740404000 | 27900 | 27850 | 27900 | 27850 | 40 |
| 380 | 20230817 | 121500 | 3739289850 | 27900 | 27850 | 27900 | 27850 | 318 |
| 381 | 20230817 | 121400 | 3730421950 | 27900 | 27850 | 27900 | 27850 | 84 |
| 382 | 20230817 | 121300 | 3728082500 | 27900 | 27900 | 27900 | 27850 | 218 |
| 383 | 20230817 | 121200 | 3722004700 | 27850 | 27900 | 27900 | 27850 | 176 |
| 384 | 20230817 | 121100 | 3717098050 | 27850 | 27850 | 27900 | 27850 | 341 |
| 385 | 20230817 | 121000 | 3707595750 | 27850 | 27850 | 27900 | 27850 | 60 |
| 386 | 20230817 | 120900 | 3705923150 | 27850 | 27850 | 27900 | 27850 | 196 |
| 387 | 20230817 | 120800 | 3700459050 | 27900 | 27900 | 27900 | 27850 | 98 |
| 388 | 20230817 | 120700 | 3697729050 | 27850 | 27850 | 27900 | 27850 | 370 |
| 389 | 20230817 | 120600 | 3687414450 | 27850 | 27850 | 27850 | 27850 | 39 |
| 390 | 20230817 | 120500 | 3686328300 | 27900 | 27850 | 27900 | 27850 | 177 |
| 391 | 20230817 | 120400 | 3681391700 | 27850 | 27850 | 27900 | 27850 | 151 |
| 392 | 20230817 | 120300 | 3677182850 | 27900 | 27900 | 27900 | 27900 | 46 |
| 393 | 20230817 | 120200 | 3675899450 | 27850 | 27850 | 27900 | 27850 | 345 |
| 394 | 20230817 | 120100 | 3666275800 | 27850 | 27900 | 27900 | 27850 | 74 |
| 395 | 20230817 | 120000 | 3664214400 | 27900 | 27900 | 27900 | 27850 | 269 |
| 396 | 20230817 | 115900 | 3656716000 | 27900 | 27900 | 27900 | 27850 | 176 |
| 397 | 20230817 | 115800 | 3651808950 | 27850 | 27900 | 27900 | 27850 | 201 |
| 398 | 20230817 | 115700 | 3646204650 | 27900 | 27900 | 27900 | 27850 | 569 |
| 399 | 20230817 | 115600 | 3630347850 | 27900 | 27850 | 27900 | 27850 | 135 |
| 400 | 20230817 | 115500 | 3626584500 | 27850 | 27850 | 27900 | 27850 | 45 |
| 401 | 20230817 | 115400 | 3625329950 | 27900 | 27900 | 27900 | 27850 | 197 |
| 402 | 20230817 | 115300 | 3619834850 | 27850 | 27900 | 27900 | 27850 | 75 |
| 403 | 20230817 | 115200 | 3617745750 | 27900 | 27900 | 27900 | 27850 | 312 |
| 404 | 20230817 | 115100 | 3609044050 | 27900 | 27900 | 27900 | 27850 | 1025 |
| 405 | 20230817 | 115000 | 3580489650 | 27850 | 27900 | 27900 | 27850 | 50 |
| 406 | 20230817 | 114900 | 3579095450 | 27850 | 27900 | 27900 | 27850 | 503 |
| 407 | 20230817 | 114800 | 3565080900 | 27850 | 27900 | 27900 | 27850 | 75 |
| 408 | 20230817 | 114700 | 3562991650 | 27900 | 27900 | 27900 | 27900 | 461 |
| 409 | 20230817 | 114600 | 3550129750 | 27850 | 27900 | 27900 | 27850 | 323 |
| 410 | 20230817 | 114500 | 3541120550 | 27850 | 27900 | 27900 | 27850 | 342 |
| 411 | 20230817 | 114400 | 3531581950 | 27850 | 27900 | 27900 | 27850 | 79 |
| 412 | 20230817 | 114300 | 3529378600 | 27900 | 27900 | 27900 | 27850 | 1035 |
| 413 | 20230817 | 114200 | 3500548500 | 27900 | 27900 | 27900 | 27900 | 304 |
| 414 | 20230817 | 114100 | 3492066900 | 27900 | 27900 | 27900 | 27850 | 282 |
| 415 | 20230817 | 114000 | 3484205400 | 27900 | 27900 | 27900 | 27850 | 233 |
| 416 | 20230817 | 113900 | 3477707950 | 27900 | 27900 | 27900 | 27850 | 392 |
| 417 | 20230817 | 113800 | 3466780950 | 27900 | 27900 | 27900 | 27850 | 198 |
| 418 | 20230817 | 113700 | 3461263100 | 27850 | 27900 | 27900 | 27850 | 179 |
| 419 | 20230817 | 113600 | 3456270550 | 27900 | 27850 | 27900 | 27850 | 131 |
| 420 | 20230817 | 113500 | 3452616550 | 27900 | 27900 | 27900 | 27850 | 136 |
| 421 | 20230817 | 113400 | 3448826850 | 27900 | 27900 | 27900 | 27850 | 223 |
| 422 | 20230817 | 113300 | 3442606250 | 27900 | 27900 | 27900 | 27850 | 40 |
| 423 | 20230817 | 113200 | 3441491050 | 27900 | 27900 | 27900 | 27850 | 492 |
| 424 | 20230817 | 113100 | 3427768900 | 27900 | 27900 | 27900 | 27850 | 497 |
| 425 | 20230817 | 113000 | 3413903900 | 27900 | 27900 | 27900 | 27850 | 232 |
| 426 | 20230817 | 112900 | 3407433450 | 27900 | 27900 | 27900 | 27850 | 233 |
| 427 | 20230817 | 112800 | 3400938400 | 27900 | 27900 | 27900 | 27850 | 234 |
| 428 | 20230817 | 112700 | 3394410600 | 27900 | 27900 | 27900 | 27850 | 214 |
| 429 | 20230817 | 112600 | 3388443350 | 27900 | 27900 | 27900 | 27900 | 278 |
| 430 | 20230817 | 112500 | 3380687150 | 27850 | 27900 | 27900 | 27850 | 468 |
| 431 | 20230817 | 112400 | 3367632000 | 27900 | 27900 | 27900 | 27850 | 238 |
| 432 | 20230817 | 112300 | 3360994900 | 27900 | 27950 | 27950 | 27850 | 1014 |
| 433 | 20230817 | 112200 | 3332704950 | 27900 | 27900 | 27950 | 27900 | 1428 |
| 434 | 20230817 | 112100 | 3292854550 | 27900 | 27950 | 27950 | 27900 | 220 |
| 435 | 20230817 | 112000 | 3286706450 | 27950 | 27950 | 27950 | 27900 | 69 |
| 436 | 20230817 | 111900 | 3284778700 | 27950 | 27950 | 27950 | 27900 | 332 |
| 437 | 20230817 | 111800 | 3275502350 | 27900 | 27900 | 27950 | 27900 | 119 |
| 438 | 20230817 | 111700 | 3272181200 | 27950 | 27900 | 27950 | 27900 | 393 |
| 439 | 20230817 | 111600 | 3261203450 | 27900 | 27950 | 27950 | 27900 | 88 |
| 440 | 20230817 | 111500 | 3258747000 | 27900 | 27900 | 27950 | 27850 | 1878 |
| 441 | 20230817 | 111400 | 3206350850 | 27900 | 27950 | 27950 | 27850 | 482 |
| 442 | 20230817 | 111300 | 3192905000 | 27950 | 27950 | 27950 | 27900 | 179 |
| 443 | 20230817 | 111200 | 3187903950 | 27900 | 27900 | 27950 | 27900 | 587 |
| 444 | 20230817 | 111100 | 3171526500 | 27900 | 27950 | 27950 | 27900 | 1297 |
| 445 | 20230817 | 111000 | 3135339950 | 27950 | 27950 | 27950 | 27900 | 160 |
| 446 | 20230817 | 110900 | 3130870500 | 27900 | 28000 | 28000 | 27900 | 2473 |
| 447 | 20230817 | 110800 | 3061668450 | 28000 | 28050 | 28050 | 28000 | 122 |
| 448 | 20230817 | 110700 | 3058247150 | 28050 | 28050 | 28050 | 28000 | 334 |
| 449 | 20230817 | 110600 | 3048879200 | 28050 | 28050 | 28050 | 28000 | 204 |
| 450 | 20230817 | 110500 | 3043160150 | 28050 | 28050 | 28050 | 28000 | 80 |
| 451 | 20230817 | 110400 | 3040918650 | 28000 | 28050 | 28050 | 28000 | 399 |
| 452 | 20230817 | 110300 | 3029734300 | 28050 | 28050 | 28050 | 28000 | 84 |
| 453 | 20230817 | 110200 | 3027381300 | 28050 | 28100 | 28100 | 28050 | 817 |
| 454 | 20230817 | 110100 | 3004460400 | 28100 | 28050 | 28100 | 28050 | 79 |
| 455 | 20230817 | 110000 | 3002243650 | 28100 | 28100 | 28100 | 28100 | 339 |
| 456 | 20230817 | 105900 | 2992717750 | 28050 | 28050 | 28100 | 28050 | 1015 |
| 457 | 20230817 | 105800 | 2964236600 | 28050 | 28050 | 28050 | 28000 | 182 |
| 458 | 20230817 | 105700 | 2959134600 | 28000 | 28050 | 28050 | 28000 | 260 |
| 459 | 20230817 | 105600 | 2951842550 | 28050 | 28050 | 28050 | 28000 | 458 |
| 460 | 20230817 | 105500 | 2939011850 | 28000 | 28050 | 28050 | 28000 | 230 |
| 461 | 20230817 | 105400 | 2932563600 | 28050 | 28000 | 28050 | 28000 | 489 |
| 462 | 20230817 | 105300 | 2918869150 | 28000 | 28000 | 28000 | 28000 | 166 |
| 463 | 20230817 | 105200 | 2914221150 | 28000 | 28000 | 28000 | 28000 | 136 |
| 464 | 20230817 | 105100 | 2910413150 | 28000 | 28000 | 28000 | 27950 | 336 |
| 465 | 20230817 | 105000 | 2901010700 | 27950 | 28000 | 28000 | 27950 | 24 |
| 466 | 20230817 | 104900 | 2900339350 | 27950 | 28000 | 28000 | 27950 | 776 |
| 467 | 20230817 | 104800 | 2878617600 | 27950 | 28000 | 28000 | 27950 | 1092 |
| 468 | 20230817 | 104700 | 2848094000 | 28000 | 28000 | 28000 | 27950 | 173 |
| 469 | 20230817 | 104600 | 2843250050 | 28000 | 28000 | 28000 | 28000 | 217 |
| 470 | 20230817 | 104500 | 2837174050 | 28000 | 28000 | 28000 | 27950 | 519 |
| 471 | 20230817 | 104400 | 2822643450 | 28050 | 28050 | 28050 | 28050 | 152 |
| 472 | 20230817 | 104300 | 2818379850 | 28050 | 28050 | 28050 | 28050 | 9 |
| 473 | 20230817 | 104200 | 2818127400 | 28050 | 27950 | 28050 | 27950 | 968 |
| 474 | 20230817 | 104100 | 2791015500 | 28000 | 28000 | 28000 | 28000 | 138 |
| 475 | 20230817 | 104000 | 2787151500 | 28000 | 28000 | 28000 | 28000 | 231 |
| 476 | 20230817 | 103900 | 2780683500 | 28000 | 28000 | 28000 | 28000 | 27 |
| 477 | 20230817 | 103800 | 2779927500 | 27950 | 27900 | 28050 | 27850 | 3799 |
| 478 | 20230817 | 103700 | 2673802400 | 27900 | 27900 | 27900 | 27850 | 180 |
| 479 | 20230817 | 103600 | 2668785400 | 27900 | 27900 | 27900 | 27900 | 224 |
| 480 | 20230817 | 103500 | 2662535800 | 27900 | 27900 | 27900 | 27850 | 32 |
| 481 | 20230817 | 103400 | 2661643700 | 27900 | 27900 | 27900 | 27850 | 266 |
| 482 | 20230817 | 103300 | 2654227100 | 27900 | 27900 | 27900 | 27900 | 65 |
| 483 | 20230817 | 103200 | 2652413600 | 27900 | 27900 | 27900 | 27900 | 145 |
| 484 | 20230817 | 103100 | 2648368100 | 27850 | 27900 | 27900 | 27850 | 199 |
| 485 | 20230817 | 103000 | 2642817150 | 27900 | 27900 | 27900 | 27900 | 24 |
| 486 | 20230817 | 102900 | 2642147550 | 27900 | 27900 | 27900 | 27900 | 185 |
| 487 | 20230817 | 102800 | 2636986050 | 27900 | 27850 | 27900 | 27850 | 150 |
| 488 | 20230817 | 102700 | 2632803050 | 27900 | 27900 | 27900 | 27900 | 304 |
| 489 | 20230817 | 102600 | 2624321450 | 27900 | 27900 | 27900 | 27900 | 22 |
| 490 | 20230817 | 102500 | 2623707650 | 27900 | 27900 | 27900 | 27900 | 119 |
| 491 | 20230817 | 102400 | 2620387550 | 27900 | 27900 | 27900 | 27850 | 158 |
| 492 | 20230817 | 102300 | 2615980500 | 27900 | 27900 | 27900 | 27900 | 258 |
| 493 | 20230817 | 102200 | 2608782300 | 27900 | 27900 | 27900 | 27900 | 124 |
| 494 | 20230817 | 102100 | 2605322700 | 27900 | 27900 | 27900 | 27850 | 1582 |
| 495 | 20230817 | 102000 | 2561254300 | 27900 | 27900 | 27900 | 27850 | 121 |
| 496 | 20230817 | 101900 | 2557883200 | 27900 | 27900 | 27900 | 27900 | 77 |
| 497 | 20230817 | 101800 | 2555734900 | 27850 | 27900 | 27900 | 27850 | 159 |
| 498 | 20230817 | 101700 | 2551301750 | 27900 | 27900 | 27900 | 27850 | 146 |
| 499 | 20230817 | 101600 | 2547233400 | 27900 | 27900 | 27900 | 27900 | 181 |
| 500 | 20230817 | 101500 | 2542183500 | 27900 | 27900 | 27900 | 27900 | 6 |
| 501 | 20230817 | 101400 | 2542016100 | 27900 | 27900 | 27900 | 27850 | 224 |
| 502 | 20230817 | 101300 | 2535767600 | 27900 | 27900 | 27900 | 27900 | 780 |
| 503 | 20230817 | 101200 | 2514005600 | 27900 | 27850 | 27900 | 27850 | 433 |
| 504 | 20230817 | 101100 | 2501940700 | 27850 | 27900 | 27900 | 27850 | 181 |
| 505 | 20230817 | 101000 | 2496895450 | 27900 | 27900 | 27900 | 27850 | 1999 |
| 506 | 20230817 | 100900 | 2441124050 | 27900 | 27950 | 27950 | 27900 | 318 |
| 507 | 20230817 | 100800 | 2432240750 | 27950 | 27950 | 27950 | 27900 | 210 |
| 508 | 20230817 | 100700 | 2426375900 | 27950 | 27950 | 27950 | 27900 | 247 |
| 509 | 20230817 | 100600 | 2419473400 | 27950 | 27950 | 27950 | 27950 | 405 |
| 510 | 20230817 | 100500 | 2408153650 | 27950 | 27950 | 27950 | 27950 | 111 |
| 511 | 20230817 | 100400 | 2405051200 | 27900 | 27950 | 27950 | 27900 | 231 |
| 512 | 20230817 | 100300 | 2398604050 | 27950 | 27900 | 27950 | 27900 | 760 |
| 513 | 20230817 | 100200 | 2377367650 | 27950 | 27900 | 27950 | 27900 | 692 |
| 514 | 20230817 | 100100 | 2358059050 | 27900 | 27900 | 27900 | 27900 | 181 |
| 515 | 20230817 | 100000 | 2353009150 | 27900 | 27950 | 27950 | 27900 | 832 |
| 516 | 20230817 | 095900 | 2329791200 | 27950 | 28000 | 28000 | 27950 | 906 |
| 517 | 20230817 | 095800 | 2304464700 | 28000 | 27950 | 28000 | 27950 | 1024 |
| 518 | 20230817 | 095700 | 2275843800 | 27950 | 27950 | 27950 | 27900 | 160 |
| 519 | 20230817 | 095600 | 2271371900 | 27900 | 27950 | 27950 | 27900 | 906 |
| 520 | 20230817 | 095500 | 2246050250 | 27950 | 27950 | 27950 | 27900 | 172 |
| 521 | 20230817 | 095400 | 2241245250 | 27950 | 27900 | 27950 | 27900 | 508 |
| 522 | 20230817 | 095300 | 2227071750 | 27900 | 27850 | 27900 | 27800 | 389 |
| 523 | 20230817 | 095200 | 2216235450 | 27850 | 27900 | 27900 | 27850 | 318 |
| 524 | 20230817 | 095100 | 2207372850 | 27850 | 27850 | 27850 | 27850 | 790 |
| 525 | 20230817 | 095000 | 2185371350 | 27850 | 27850 | 27850 | 27800 | 2367 |
| 526 | 20230817 | 094900 | 2119454800 | 27850 | 27800 | 27850 | 27800 | 136 |
| 527 | 20230817 | 094800 | 2115673100 | 27800 | 27850 | 27850 | 27800 | 298 |
| 528 | 20230817 | 094700 | 2107380750 | 27850 | 27850 | 27850 | 27800 | 278 |
| 529 | 20230817 | 094600 | 2099650400 | 27850 | 27800 | 27850 | 27800 | 221 |
| 530 | 20230817 | 094500 | 2093499300 | 27850 | 27800 | 27850 | 27800 | 312 |
| 531 | 20230817 | 094400 | 2084824150 | 27800 | 27850 | 27850 | 27800 | 216 |
| 532 | 20230817 | 094300 | 2078811500 | 27800 | 27800 | 27850 | 27800 | 147 |
| 533 | 20230817 | 094200 | 2074724550 | 27800 | 27800 | 27850 | 27800 | 296 |
| 534 | 20230817 | 094100 | 2066485900 | 27800 | 27850 | 27850 | 27750 | 1063 |
| 535 | 20230817 | 094000 | 2036935400 | 27850 | 27800 | 27850 | 27800 | 156 |
| 536 | 20230817 | 093900 | 2032593200 | 27800 | 27800 | 27850 | 27800 | 137 |
| 537 | 20230817 | 093800 | 2028779500 | 27800 | 27800 | 27800 | 27800 | 509 |
| 538 | 20230817 | 093700 | 2014629300 | 27800 | 27800 | 27850 | 27800 | 693 |
| 539 | 20230817 | 093600 | 1995363850 | 27800 | 27650 | 27800 | 27650 | 4537 |
| 540 | 20230817 | 093500 | 1869671450 | 27700 | 27750 | 27750 | 27600 | 1032 |
| 541 | 20230817 | 093400 | 1841117350 | 27750 | 27750 | 27750 | 27650 | 1563 |
| 542 | 20230817 | 093300 | 1797830800 | 27750 | 27750 | 27750 | 27700 | 570 |
| 543 | 20230817 | 093200 | 1782024300 | 27700 | 27800 | 27850 | 27700 | 3538 |
| 544 | 20230817 | 093100 | 1683745550 | 27800 | 27900 | 27950 | 27800 | 4028 |
| 545 | 20230817 | 093000 | 1571441150 | 27950 | 27950 | 27950 | 27950 | 118 |
| 546 | 20230817 | 092900 | 1568143050 | 27950 | 27950 | 27950 | 27900 | 322 |
| 547 | 20230817 | 092800 | 1559143300 | 27950 | 27900 | 27950 | 27900 | 111 |
| 548 | 20230817 | 092700 | 1556046200 | 27950 | 27850 | 27950 | 27800 | 4144 |
| 549 | 20230817 | 092600 | 1440576050 | 27850 | 27850 | 27850 | 27800 | 347 |
| 550 | 20230817 | 092500 | 1430918400 | 27800 | 27900 | 27900 | 27800 | 2244 |
| 551 | 20230817 | 092400 | 1368445150 | 27850 | 27950 | 27950 | 27850 | 3264 |
| 552 | 20230817 | 092300 | 1277389750 | 27950 | 27950 | 27950 | 27950 | 61 |
| 553 | 20230817 | 092200 | 1275684800 | 27950 | 27950 | 27950 | 27900 | 304 |
| 554 | 20230817 | 092100 | 1267188450 | 27950 | 27900 | 27950 | 27900 | 321 |
| 555 | 20230817 | 092000 | 1258217400 | 27900 | 27950 | 27950 | 27900 | 190 |
| 556 | 20230817 | 091900 | 1252909650 | 27950 | 27900 | 27950 | 27900 | 39 |
| 557 | 20230817 | 091800 | 1251819850 | 27900 | 27950 | 27950 | 27900 | 118 |
| 558 | 20230817 | 091700 | 1248522050 | 27900 | 27950 | 27950 | 27900 | 98 |
| 559 | 20230817 | 091600 | 1245783650 | 27950 | 27900 | 28000 | 27900 | 3091 |
| 560 | 20230817 | 091500 | 1159350400 | 27850 | 27900 | 27900 | 27850 | 300 |
| 561 | 20230817 | 091400 | 1150981350 | 27900 | 28050 | 28050 | 27850 | 1750 |
| 562 | 20230817 | 091300 | 1102028550 | 28050 | 28000 | 28050 | 28000 | 1061 |
| 563 | 20230817 | 091200 | 1072290800 | 28000 | 28000 | 28000 | 27950 | 425 |
| 564 | 20230817 | 091100 | 1060410450 | 27950 | 27900 | 28050 | 27900 | 2357 |
| 565 | 20230817 | 091000 | 994516100 | 27850 | 27900 | 27900 | 27850 | 445 |
| 566 | 20230817 | 090900 | 982106250 | 27900 | 27950 | 27950 | 27850 | 1809 |
| 567 | 20230817 | 090800 | 931634300 | 27950 | 27950 | 27950 | 27950 | 125 |
| 568 | 20230817 | 090700 | 928140550 | 27950 | 28100 | 28100 | 27950 | 5127 |
| 569 | 20230817 | 090600 | 784543000 | 28100 | 28100 | 28100 | 28050 | 489 |
| 570 | 20230817 | 090500 | 770804650 | 28100 | 28150 | 28150 | 28100 | 3069 |
| 571 | 20230817 | 090400 | 684484550 | 28150 | 28150 | 28200 | 28050 | 1234 |
| 572 | 20230817 | 090300 | 649767550 | 28150 | 28100 | 28200 | 28000 | 6242 |
| 573 | 20230817 | 090200 | 474074100 | 28050 | 28100 | 28100 | 28050 | 1801 |
| 574 | 20230817 | 090100 | 423533600 | 28100 | 27900 | 28100 | 27900 | 6930 |
| 575 | 20230817 | 090000 | 229576100 | 27900 | 27950 | 28050 | 27900 | 8031 |