32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 190700 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 2506 |
| 3 | 20230817 | 190600 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 4 | 20230817 | 190500 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 5 | 20230817 | 190400 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 6 | 20230817 | 190300 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 7 | 20230817 | 190200 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 8 | 20230817 | 190100 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 9 | 20230817 | 190000 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 10 | 20230817 | 185900 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 11 | 20230817 | 185800 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 12 | 20230817 | 185700 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 13 | 20230817 | 185600 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 14 | 20230817 | 185500 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 15 | 20230817 | 185400 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 16 | 20230817 | 185300 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 17 | 20230817 | 185200 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 18 | 20230817 | 185100 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 19 | 20230817 | 185000 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 20 | 20230817 | 184900 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 21 | 20230817 | 184800 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 22 | 20230817 | 184700 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 23 | 20230817 | 184600 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 24 | 20230817 | 184500 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 25 | 20230817 | 184400 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 26 | 20230817 | 184300 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 27 | 20230817 | 184200 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 28 | 20230817 | 184100 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 29 | 20230817 | 184000 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 30 | 20230817 | 183900 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 31 | 20230817 | 183800 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 32 | 20230817 | 183700 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 2506 |
| 33 | 20230817 | 183600 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 34 | 20230817 | 183500 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 35 | 20230817 | 183400 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 36 | 20230817 | 183300 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 37 | 20230817 | 183200 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 38 | 20230817 | 183100 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 39 | 20230817 | 183000 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 40 | 20230817 | 182900 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 41 | 20230817 | 182800 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 42 | 20230817 | 182700 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 43 | 20230817 | 182600 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 44 | 20230817 | 182500 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 45 | 20230817 | 182400 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 46 | 20230817 | 182300 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 47 | 20230817 | 182200 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 48 | 20230817 | 182100 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 49 | 20230817 | 182000 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 50 | 20230817 | 181900 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 51 | 20230817 | 181800 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 52 | 20230817 | 181700 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 53 | 20230817 | 181600 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 54 | 20230817 | 181500 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 55 | 20230817 | 181400 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 56 | 20230817 | 181300 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 57 | 20230817 | 181200 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 58 | 20230817 | 181100 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 59 | 20230817 | 181000 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 60 | 20230817 | 180900 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 61 | 20230817 | 180800 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 62 | 20230817 | 180700 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 2506 |
| 63 | 20230817 | 180600 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 64 | 20230817 | 180500 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 65 | 20230817 | 180400 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 66 | 20230817 | 180300 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 67 | 20230817 | 180200 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 68 | 20230817 | 180100 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 69 | 20230817 | 180000 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 70 | 20230817 | 175900 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 71 | 20230817 | 175800 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 72 | 20230817 | 175700 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 73 | 20230817 | 175600 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 74 | 20230817 | 175500 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 75 | 20230817 | 175400 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 76 | 20230817 | 175300 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 77 | 20230817 | 175200 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 78 | 20230817 | 175100 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 79 | 20230817 | 175000 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 80 | 20230817 | 174900 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 81 | 20230817 | 174800 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 82 | 20230817 | 174700 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 83 | 20230817 | 174600 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 84 | 20230817 | 174500 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 85 | 20230817 | 174400 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 86 | 20230817 | 174300 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 87 | 20230817 | 174200 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 88 | 20230817 | 174100 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 89 | 20230817 | 174000 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 90 | 20230817 | 173900 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 91 | 20230817 | 173800 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 92 | 20230817 | 173700 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 2506 |
| 93 | 20230817 | 173600 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 94 | 20230817 | 173500 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 95 | 20230817 | 173400 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 96 | 20230817 | 173300 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 97 | 20230817 | 173200 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 98 | 20230817 | 173100 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 99 | 20230817 | 173000 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 100 | 20230817 | 172900 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 101 | 20230817 | 172800 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 102 | 20230817 | 172700 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 103 | 20230817 | 172600 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 104 | 20230817 | 172500 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 105 | 20230817 | 172400 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 106 | 20230817 | 172300 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 107 | 20230817 | 172200 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 108 | 20230817 | 172100 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 109 | 20230817 | 172000 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 110 | 20230817 | 171900 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 111 | 20230817 | 171800 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 112 | 20230817 | 171700 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 113 | 20230817 | 171600 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 114 | 20230817 | 171500 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 115 | 20230817 | 171400 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 116 | 20230817 | 171300 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 117 | 20230817 | 171200 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 118 | 20230817 | 171100 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 119 | 20230817 | 171000 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 120 | 20230817 | 170900 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 121 | 20230817 | 170800 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 122 | 20230817 | 170700 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 2506 |
| 123 | 20230817 | 170600 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 124 | 20230817 | 170500 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 125 | 20230817 | 170400 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 126 | 20230817 | 170300 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 127 | 20230817 | 170200 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 128 | 20230817 | 170100 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 129 | 20230817 | 170000 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 130 | 20230817 | 165900 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 131 | 20230817 | 165800 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 132 | 20230817 | 165700 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 133 | 20230817 | 165600 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 134 | 20230817 | 165500 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 135 | 20230817 | 165400 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 136 | 20230817 | 165300 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 137 | 20230817 | 165200 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 138 | 20230817 | 165100 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 139 | 20230817 | 165000 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 140 | 20230817 | 164900 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 141 | 20230817 | 164800 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 142 | 20230817 | 164700 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 143 | 20230817 | 164600 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 144 | 20230817 | 164500 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 145 | 20230817 | 164400 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 146 | 20230817 | 164300 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 147 | 20230817 | 164200 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 148 | 20230817 | 164100 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 149 | 20230817 | 164000 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 150 | 20230817 | 163900 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 151 | 20230817 | 163800 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 152 | 20230817 | 163700 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 2506 |
| 153 | 20230817 | 163600 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 154 | 20230817 | 163500 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 155 | 20230817 | 163400 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 156 | 20230817 | 163300 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 157 | 20230817 | 163200 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 158 | 20230817 | 163100 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 159 | 20230817 | 163000 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 160 | 20230817 | 162900 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 161 | 20230817 | 162800 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 162 | 20230817 | 162700 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 163 | 20230817 | 162600 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 164 | 20230817 | 162500 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 165 | 20230817 | 162400 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 166 | 20230817 | 162300 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 167 | 20230817 | 162200 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 168 | 20230817 | 162100 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 169 | 20230817 | 162000 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 170 | 20230817 | 161900 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 171 | 20230817 | 161800 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 172 | 20230817 | 161700 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 173 | 20230817 | 161600 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 174 | 20230817 | 161500 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 175 | 20230817 | 161400 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 176 | 20230817 | 161300 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 177 | 20230817 | 161200 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 178 | 20230817 | 161100 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 179 | 20230817 | 161000 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 180 | 20230817 | 160900 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 181 | 20230817 | 160800 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 182 | 20230817 | 160700 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 2506 |
| 183 | 20230817 | 160600 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 184 | 20230817 | 160500 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 185 | 20230817 | 160400 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 186 | 20230817 | 160300 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 187 | 20230817 | 160200 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 188 | 20230817 | 160100 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 189 | 20230817 | 160000 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 190 | 20230817 | 155900 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 191 | 20230817 | 155800 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 192 | 20230817 | 155700 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 193 | 20230817 | 155600 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 194 | 20230817 | 155500 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 195 | 20230817 | 155400 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 196 | 20230817 | 155300 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 197 | 20230817 | 155200 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 198 | 20230817 | 155100 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 199 | 20230817 | 155000 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 200 | 20230817 | 154900 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 201 | 20230817 | 154800 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 202 | 20230817 | 154700 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 203 | 20230817 | 154600 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 204 | 20230817 | 154500 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 205 | 20230817 | 154400 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 206 | 20230817 | 154300 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 207 | 20230817 | 154200 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 208 | 20230817 | 154100 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 209 | 20230817 | 154000 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 210 | 20230817 | 153900 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 211 | 20230817 | 153800 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 212 | 20230817 | 153700 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 2506 |
| 213 | 20230817 | 153600 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 214 | 20230817 | 153500 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 215 | 20230817 | 153400 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 216 | 20230817 | 153300 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 217 | 20230817 | 153200 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 218 | 20230817 | 153100 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 0 |
| 219 | 20230817 | 153000 | 3536229350 | 27750 | 27750 | 27750 | 27750 | 2506 |
| 220 | 20230817 | 152900 | 3466687850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 221 | 20230817 | 152800 | 3466687850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 222 | 20230817 | 152700 | 3466687850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 223 | 20230817 | 152600 | 3466687850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 224 | 20230817 | 152500 | 3466687850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 225 | 20230817 | 152400 | 3466687850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 226 | 20230817 | 152300 | 3466687850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 227 | 20230817 | 152200 | 3466687850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 228 | 20230817 | 152100 | 3466687850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 229 | 20230817 | 152000 | 3466687850 | 27900 | 27900 | 27900 | 27900 | 0 |
| 230 | 20230817 | 151900 | 3466687850 | 27900 | 27950 | 27950 | 27900 | 121 |
| 231 | 20230817 | 151800 | 3463311400 | 27800 | 27850 | 27900 | 27800 | 518 |
| 232 | 20230817 | 151700 | 3448896700 | 27850 | 27900 | 27900 | 27850 | 127 |
| 233 | 20230817 | 151600 | 3445357200 | 27900 | 27900 | 27900 | 27800 | 430 |
| 234 | 20230817 | 151500 | 3433369250 | 27900 | 27900 | 27950 | 27900 | 267 |
| 235 | 20230817 | 151400 | 3425919850 | 27900 | 27900 | 27950 | 27900 | 659 |
| 236 | 20230817 | 151300 | 3407527550 | 27900 | 27950 | 27950 | 27850 | 128 |
| 237 | 20230817 | 151200 | 3403953800 | 27950 | 27900 | 27950 | 27900 | 195 |
| 238 | 20230817 | 151100 | 3398511150 | 27900 | 27850 | 27900 | 27850 | 62 |
| 239 | 20230817 | 151000 | 3396782300 | 27850 | 27900 | 27950 | 27800 | 491 |
| 240 | 20230817 | 150900 | 3383098850 | 27900 | 27950 | 27950 | 27900 | 52 |
| 241 | 20230817 | 150800 | 3381645900 | 27950 | 27900 | 27950 | 27900 | 103 |
| 242 | 20230817 | 150700 | 3378768150 | 27900 | 27950 | 27950 | 27900 | 83 |
| 243 | 20230817 | 150600 | 3376450600 | 27900 | 27950 | 27950 | 27900 | 56 |
| 244 | 20230817 | 150500 | 3374885850 | 27900 | 27900 | 27950 | 27900 | 93 |
| 245 | 20230817 | 150400 | 3372287000 | 27900 | 27950 | 27950 | 27900 | 79 |
| 246 | 20230817 | 150300 | 3370079050 | 27950 | 27950 | 27950 | 27950 | 56 |
| 247 | 20230817 | 150200 | 3368513850 | 27950 | 27900 | 27950 | 27850 | 192 |
| 248 | 20230817 | 150100 | 3363150350 | 27900 | 27900 | 27900 | 27900 | 67 |
| 249 | 20230817 | 150000 | 3361281050 | 27850 | 27900 | 27900 | 27850 | 44 |
| 250 | 20230817 | 145900 | 3360053850 | 27900 | 27950 | 27950 | 27900 | 119 |
| 251 | 20230817 | 145800 | 3356730700 | 27950 | 27900 | 27950 | 27900 | 77 |
| 252 | 20230817 | 145700 | 3354578950 | 27950 | 27950 | 27950 | 27950 | 129 |
| 253 | 20230817 | 145600 | 3350973400 | 27950 | 27850 | 27950 | 27850 | 70 |
| 254 | 20230817 | 145500 | 3349023700 | 27850 | 27800 | 27850 | 27800 | 17 |
| 255 | 20230817 | 145400 | 3348551050 | 27850 | 27850 | 27850 | 27800 | 272 |
| 256 | 20230817 | 145300 | 3340988900 | 27850 | 27800 | 27850 | 27800 | 75 |
| 257 | 20230817 | 145200 | 3338901150 | 27850 | 27850 | 27850 | 27850 | 3 |
| 258 | 20230817 | 145100 | 3338817600 | 27850 | 27800 | 27850 | 27800 | 159 |
| 259 | 20230817 | 145000 | 3334389900 | 27850 | 27850 | 27850 | 27850 | 33 |
| 260 | 20230817 | 144900 | 3333470850 | 27850 | 27850 | 27850 | 27850 | 3 |
| 261 | 20230817 | 144800 | 3333387300 | 27850 | 27850 | 27850 | 27850 | 116 |
| 262 | 20230817 | 144700 | 3330156700 | 27800 | 27850 | 27850 | 27800 | 42 |
| 263 | 20230817 | 144600 | 3328987350 | 27850 | 27850 | 27850 | 27850 | 35 |
| 264 | 20230817 | 144500 | 3328012600 | 27850 | 27850 | 27850 | 27800 | 63 |
| 265 | 20230817 | 144400 | 3326258600 | 27850 | 27800 | 27900 | 27800 | 51 |
| 266 | 20230817 | 144300 | 3324838550 | 27800 | 27850 | 27850 | 27800 | 663 |
| 267 | 20230817 | 144200 | 3306390600 | 27850 | 27850 | 27850 | 27850 | 23 |
| 268 | 20230817 | 144100 | 3305750050 | 27900 | 27900 | 27900 | 27850 | 629 |
| 269 | 20230817 | 144000 | 3288221350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 270 | 20230817 | 143900 | 3288221350 | 27900 | 27900 | 27900 | 27900 | 0 |
| 271 | 20230817 | 143800 | 3288221350 | 27900 | 27900 | 27900 | 27900 | 143 |
| 272 | 20230817 | 143700 | 3284231650 | 27900 | 27900 | 27900 | 27900 | 313 |
| 273 | 20230817 | 143600 | 3275498950 | 27900 | 27950 | 27950 | 27900 | 30 |
| 274 | 20230817 | 143500 | 3274661900 | 27950 | 27950 | 27950 | 27950 | 34 |
| 275 | 20230817 | 143400 | 3273711600 | 27950 | 27950 | 27950 | 27950 | 75 |
| 276 | 20230817 | 143300 | 3271615350 | 27950 | 27950 | 27950 | 27950 | 0 |
| 277 | 20230817 | 143200 | 3271615350 | 27950 | 27950 | 27950 | 27950 | 33 |
| 278 | 20230817 | 143100 | 3270693000 | 28000 | 27900 | 28000 | 27900 | 7 |
| 279 | 20230817 | 143000 | 3270497600 | 28000 | 28000 | 28000 | 28000 | 59 |
| 280 | 20230817 | 142900 | 3268845600 | 27900 | 27900 | 27900 | 27900 | 29 |
| 281 | 20230817 | 142800 | 3268036500 | 27850 | 27850 | 27850 | 27850 | 0 |
| 282 | 20230817 | 142700 | 3268036500 | 27850 | 27950 | 27950 | 27850 | 849 |
| 283 | 20230817 | 142600 | 3244368700 | 27950 | 28000 | 28000 | 27950 | 913 |
| 284 | 20230817 | 142500 | 3218811850 | 28000 | 28000 | 28000 | 28000 | 109 |
| 285 | 20230817 | 142400 | 3215759850 | 28000 | 28000 | 28000 | 28000 | 500 |
| 286 | 20230817 | 142300 | 3201759850 | 28000 | 28000 | 28000 | 28000 | 2 |
| 287 | 20230817 | 142200 | 3201703850 | 27900 | 27950 | 27950 | 27900 | 303 |
| 288 | 20230817 | 142100 | 3193245950 | 28000 | 28000 | 28000 | 28000 | 6 |
| 289 | 20230817 | 142000 | 3193077950 | 28000 | 28000 | 28000 | 28000 | 5 |
| 290 | 20230817 | 141900 | 3192937950 | 27900 | 27950 | 27950 | 27900 | 616 |
| 291 | 20230817 | 141800 | 3175723800 | 28000 | 28000 | 28000 | 28000 | 84 |
| 292 | 20230817 | 141700 | 3173371800 | 28000 | 28000 | 28000 | 28000 | 87 |
| 293 | 20230817 | 141600 | 3170935800 | 27950 | 27950 | 27950 | 27950 | 0 |
| 294 | 20230817 | 141500 | 3170935800 | 27950 | 28000 | 28000 | 27950 | 183 |
| 295 | 20230817 | 141400 | 3165819300 | 28000 | 28000 | 28000 | 28000 | 11 |
| 296 | 20230817 | 141300 | 3165511300 | 28000 | 28000 | 28000 | 28000 | 3 |
| 297 | 20230817 | 141200 | 3165427300 | 28000 | 28000 | 28000 | 28000 | 1 |
| 298 | 20230817 | 141100 | 3165399300 | 27900 | 27900 | 27900 | 27900 | 4 |
| 299 | 20230817 | 141000 | 3165287700 | 27950 | 28000 | 28000 | 27950 | 133 |
| 300 | 20230817 | 140900 | 3161570200 | 28000 | 28000 | 28000 | 27950 | 199 |
| 301 | 20230817 | 140800 | 3156004550 | 27950 | 27950 | 28000 | 27900 | 582 |
| 302 | 20230817 | 140700 | 3139745050 | 27950 | 27900 | 27950 | 27900 | 221 |
| 303 | 20230817 | 140600 | 3133571550 | 27900 | 27900 | 27950 | 27900 | 54 |
| 304 | 20230817 | 140500 | 3132063300 | 27950 | 27950 | 27950 | 27950 | 0 |
| 305 | 20230817 | 140400 | 3132063300 | 27950 | 27950 | 27950 | 27950 | 4 |
| 306 | 20230817 | 140300 | 3131951500 | 27950 | 27950 | 27950 | 27950 | 50 |
| 307 | 20230817 | 140200 | 3130554000 | 27950 | 27950 | 27950 | 27950 | 1 |
| 308 | 20230817 | 140100 | 3130526050 | 27950 | 27950 | 27950 | 27950 | 69 |
| 309 | 20230817 | 140000 | 3128597500 | 27950 | 27900 | 27950 | 27900 | 42 |
| 310 | 20230817 | 135900 | 3127424000 | 27900 | 27900 | 27900 | 27900 | 99 |
| 311 | 20230817 | 135800 | 3124661900 | 27950 | 27900 | 27950 | 27900 | 6 |
| 312 | 20230817 | 135700 | 3124494250 | 27950 | 27950 | 27950 | 27950 | 79 |
| 313 | 20230817 | 135600 | 3122286200 | 27950 | 27950 | 27950 | 27950 | 61 |
| 314 | 20230817 | 135500 | 3120581250 | 27950 | 27900 | 27950 | 27900 | 35 |
| 315 | 20230817 | 135400 | 3119604200 | 27950 | 27950 | 27950 | 27950 | 156 |
| 316 | 20230817 | 135300 | 3115244000 | 27950 | 27900 | 27950 | 27900 | 120 |
| 317 | 20230817 | 135200 | 3111890950 | 27900 | 27900 | 27900 | 27900 | 110 |
| 318 | 20230817 | 135100 | 3108821950 | 27900 | 27850 | 27900 | 27850 | 213 |
| 319 | 20230817 | 135000 | 3102884300 | 27800 | 27800 | 27800 | 27800 | 2 |
| 320 | 20230817 | 134900 | 3102828700 | 27800 | 27800 | 27800 | 27800 | 120 |
| 321 | 20230817 | 134800 | 3099492700 | 27800 | 27800 | 27800 | 27800 | 218 |
| 322 | 20230817 | 134700 | 3093432300 | 27800 | 27800 | 27800 | 27800 | 39 |
| 323 | 20230817 | 134600 | 3092348100 | 27800 | 27800 | 27800 | 27800 | 3 |
| 324 | 20230817 | 134500 | 3092264700 | 27700 | 27700 | 27700 | 27650 | 973 |
| 325 | 20230817 | 134400 | 3065347550 | 27800 | 27700 | 27800 | 27700 | 138 |
| 326 | 20230817 | 134300 | 3061524850 | 27700 | 27700 | 27700 | 27700 | 11 |
| 327 | 20230817 | 134200 | 3061220150 | 27700 | 27700 | 27700 | 27700 | 124 |
| 328 | 20230817 | 134100 | 3057785350 | 27700 | 27800 | 27800 | 27700 | 486 |
| 329 | 20230817 | 134000 | 3044317500 | 27800 | 27800 | 27800 | 27800 | 2 |
| 330 | 20230817 | 133900 | 3044261900 | 27800 | 27750 | 27800 | 27750 | 36 |
| 331 | 20230817 | 133800 | 3043261250 | 27750 | 27750 | 27750 | 27750 | 1 |
| 332 | 20230817 | 133700 | 3043233500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 333 | 20230817 | 133600 | 3043233500 | 27700 | 27700 | 27700 | 27700 | 0 |
| 334 | 20230817 | 133500 | 3043233500 | 27700 | 27750 | 27750 | 27700 | 130 |
| 335 | 20230817 | 133400 | 3039632350 | 27750 | 27800 | 27800 | 27700 | 360 |
| 336 | 20230817 | 133300 | 3029639850 | 27800 | 27800 | 27800 | 27800 | 53 |
| 337 | 20230817 | 133200 | 3028166450 | 27800 | 27800 | 27800 | 27800 | 22 |
| 338 | 20230817 | 133100 | 3027554850 | 27800 | 27800 | 27800 | 27800 | 11 |
| 339 | 20230817 | 133000 | 3027249050 | 27800 | 27800 | 27800 | 27800 | 33 |
| 340 | 20230817 | 132900 | 3026331650 | 27750 | 27750 | 27800 | 27700 | 504 |
| 341 | 20230817 | 132800 | 3012345650 | 27750 | 27850 | 27850 | 27750 | 177 |
| 342 | 20230817 | 132700 | 3007424750 | 27850 | 27850 | 27850 | 27800 | 37 |
| 343 | 20230817 | 132600 | 3006394400 | 27850 | 27850 | 27850 | 27850 | 5 |
| 344 | 20230817 | 132500 | 3006255150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 345 | 20230817 | 132400 | 3006255150 | 27850 | 27850 | 27850 | 27800 | 43 |
| 346 | 20230817 | 132300 | 3005057950 | 27850 | 27750 | 27850 | 27750 | 115 |
| 347 | 20230817 | 132200 | 3001865900 | 27800 | 27800 | 27800 | 27800 | 33 |
| 348 | 20230817 | 132100 | 3000948500 | 27750 | 27750 | 27750 | 27750 | 8 |
| 349 | 20230817 | 132000 | 3000726500 | 27800 | 27850 | 27850 | 27800 | 281 |
| 350 | 20230817 | 131900 | 2992914650 | 27900 | 27850 | 27900 | 27800 | 36 |
| 351 | 20230817 | 131800 | 2991912050 | 27850 | 27850 | 27850 | 27850 | 1 |
| 352 | 20230817 | 131700 | 2991884200 | 27850 | 27800 | 27850 | 27800 | 44 |
| 353 | 20230817 | 131600 | 2990659050 | 27850 | 27850 | 27850 | 27850 | 84 |
| 354 | 20230817 | 131500 | 2988319650 | 27850 | 27900 | 27900 | 27850 | 69 |
| 355 | 20230817 | 131400 | 2986397950 | 27900 | 27900 | 27900 | 27900 | 0 |
| 356 | 20230817 | 131300 | 2986397950 | 27900 | 27900 | 27900 | 27900 | 53 |
| 357 | 20230817 | 131200 | 2984919250 | 27850 | 27850 | 27850 | 27850 | 2 |
| 358 | 20230817 | 131100 | 2984863550 | 27850 | 27850 | 27850 | 27850 | 4 |
| 359 | 20230817 | 131000 | 2984752150 | 27900 | 27900 | 27900 | 27850 | 36 |
| 360 | 20230817 | 130900 | 2983747800 | 27850 | 27850 | 27850 | 27850 | 1 |
| 361 | 20230817 | 130800 | 2983719950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 362 | 20230817 | 130700 | 2983719950 | 27850 | 27850 | 27850 | 27850 | 34 |
| 363 | 20230817 | 130600 | 2982773050 | 27850 | 27800 | 27900 | 27800 | 207 |
| 364 | 20230817 | 130500 | 2977007600 | 27750 | 27750 | 27750 | 27750 | 10 |
| 365 | 20230817 | 130400 | 2976730100 | 27800 | 27750 | 27800 | 27750 | 94 |
| 366 | 20230817 | 130300 | 2974120000 | 27650 | 27650 | 27650 | 27650 | 0 |
| 367 | 20230817 | 130200 | 2974120000 | 27650 | 27650 | 27650 | 27650 | 80 |
| 368 | 20230817 | 130100 | 2971908000 | 27650 | 27650 | 27700 | 27650 | 1174 |
| 369 | 20230817 | 130000 | 2939445600 | 27650 | 27650 | 27650 | 27650 | 72 |
| 370 | 20230817 | 125900 | 2937454800 | 27700 | 27700 | 27700 | 27700 | 217 |
| 371 | 20230817 | 125800 | 2931443900 | 27750 | 27750 | 27750 | 27750 | 34 |
| 372 | 20230817 | 125700 | 2930500400 | 27750 | 27750 | 27750 | 27750 | 11 |
| 373 | 20230817 | 125600 | 2930195150 | 27750 | 27750 | 27750 | 27750 | 30 |
| 374 | 20230817 | 125500 | 2929362650 | 27700 | 27750 | 27800 | 27700 | 880 |
| 375 | 20230817 | 125400 | 2904960250 | 27800 | 27800 | 27800 | 27800 | 23 |
| 376 | 20230817 | 125300 | 2904320850 | 27800 | 27800 | 27800 | 27800 | 171 |
| 377 | 20230817 | 125200 | 2899567050 | 27850 | 27900 | 27900 | 27850 | 158 |
| 378 | 20230817 | 125100 | 2895166700 | 27900 | 27950 | 27950 | 27900 | 192 |
| 379 | 20230817 | 125000 | 2889809850 | 27900 | 27900 | 27900 | 27900 | 3 |
| 380 | 20230817 | 124900 | 2889726150 | 27850 | 27850 | 27850 | 27850 | 47 |
| 381 | 20230817 | 124800 | 2888417200 | 27850 | 27850 | 27850 | 27850 | 1 |
| 382 | 20230817 | 124700 | 2888389350 | 27800 | 27800 | 27800 | 27800 | 63 |
| 383 | 20230817 | 124600 | 2886637950 | 27850 | 27850 | 27850 | 27850 | 33 |
| 384 | 20230817 | 124500 | 2885718900 | 27850 | 27850 | 27850 | 27850 | 0 |
| 385 | 20230817 | 124400 | 2885718900 | 27850 | 27850 | 27850 | 27800 | 62 |
| 386 | 20230817 | 124300 | 2883992300 | 27850 | 27850 | 27850 | 27850 | 39 |
| 387 | 20230817 | 124200 | 2882906150 | 27850 | 27850 | 27850 | 27850 | 0 |
| 388 | 20230817 | 124100 | 2882906150 | 27850 | 27850 | 27850 | 27850 | 1 |
| 389 | 20230817 | 124000 | 2882878300 | 27850 | 27850 | 27850 | 27850 | 40 |
| 390 | 20230817 | 123900 | 2881764300 | 27850 | 27850 | 27850 | 27850 | 12 |
| 391 | 20230817 | 123800 | 2881430100 | 27850 | 27850 | 27850 | 27850 | 0 |
| 392 | 20230817 | 123700 | 2881430100 | 27850 | 27750 | 27850 | 27750 | 49 |
| 393 | 20230817 | 123600 | 2880066400 | 27750 | 27800 | 27800 | 27750 | 170 |
| 394 | 20230817 | 123500 | 2875347100 | 27750 | 27750 | 27750 | 27750 | 0 |
| 395 | 20230817 | 123400 | 2875347100 | 27750 | 27750 | 27750 | 27750 | 106 |
| 396 | 20230817 | 123300 | 2872405600 | 27750 | 27750 | 27750 | 27750 | 253 |
| 397 | 20230817 | 123200 | 2865384850 | 27800 | 27850 | 27850 | 27800 | 151 |
| 398 | 20230817 | 123100 | 2861182850 | 27850 | 27900 | 27900 | 27850 | 107 |
| 399 | 20230817 | 123000 | 2858200200 | 27950 | 27950 | 27950 | 27950 | 35 |
| 400 | 20230817 | 122900 | 2857221950 | 28000 | 27950 | 28000 | 27950 | 37 |
| 401 | 20230817 | 122800 | 2856187600 | 28000 | 28000 | 28000 | 28000 | 22 |
| 402 | 20230817 | 122700 | 2855571600 | 28000 | 27950 | 28000 | 27900 | 36 |
| 403 | 20230817 | 122600 | 2854565250 | 27950 | 28000 | 28000 | 27950 | 395 |
| 404 | 20230817 | 122500 | 2843510050 | 28000 | 27950 | 28000 | 27950 | 84 |
| 405 | 20230817 | 122400 | 2841162200 | 27950 | 27900 | 27950 | 27900 | 52 |
| 406 | 20230817 | 122300 | 2839710700 | 27900 | 27950 | 27950 | 27900 | 97 |
| 407 | 20230817 | 122200 | 2837000650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 408 | 20230817 | 122100 | 2837000650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 409 | 20230817 | 122000 | 2837000650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 410 | 20230817 | 121900 | 2837000650 | 27900 | 27800 | 27900 | 27800 | 2006 |
| 411 | 20230817 | 121800 | 2781043900 | 27800 | 27900 | 27900 | 27800 | 988 |
| 412 | 20230817 | 121700 | 2753566000 | 27900 | 27900 | 27900 | 27900 | 39 |
| 413 | 20230817 | 121600 | 2752477900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 414 | 20230817 | 121500 | 2752477900 | 27900 | 27900 | 27900 | 27900 | 0 |
| 415 | 20230817 | 121400 | 2752477900 | 27900 | 27900 | 27900 | 27900 | 34 |
| 416 | 20230817 | 121300 | 2751529300 | 27950 | 27950 | 27950 | 27950 | 1 |
| 417 | 20230817 | 121200 | 2751501350 | 27950 | 27850 | 27950 | 27850 | 37 |
| 418 | 20230817 | 121100 | 2750470800 | 27900 | 27900 | 27900 | 27900 | 34 |
| 419 | 20230817 | 121000 | 2749522200 | 27900 | 27900 | 27900 | 27900 | 6 |
| 420 | 20230817 | 120900 | 2749354800 | 27900 | 27900 | 27900 | 27900 | 332 |
| 421 | 20230817 | 120800 | 2740092000 | 27900 | 27950 | 27950 | 27900 | 71 |
| 422 | 20230817 | 120700 | 2738108850 | 27900 | 27900 | 27900 | 27900 | 4 |
| 423 | 20230817 | 120600 | 2737997250 | 27900 | 27950 | 27950 | 27900 | 445 |
| 424 | 20230817 | 120500 | 2725581250 | 27950 | 27900 | 27950 | 27900 | 104 |
| 425 | 20230817 | 120400 | 2722674950 | 27900 | 27900 | 27900 | 27900 | 0 |
| 426 | 20230817 | 120300 | 2722674950 | 27900 | 27900 | 27900 | 27900 | 1 |
| 427 | 20230817 | 120200 | 2722647050 | 27950 | 27900 | 27950 | 27900 | 586 |
| 428 | 20230817 | 120100 | 2706268500 | 27950 | 27950 | 27950 | 27950 | 37 |
| 429 | 20230817 | 120000 | 2705234350 | 27950 | 27950 | 27950 | 27950 | 10 |
| 430 | 20230817 | 115900 | 2704954850 | 27950 | 27950 | 27950 | 27950 | 34 |
| 431 | 20230817 | 115800 | 2704004550 | 27900 | 27900 | 27900 | 27900 | 380 |
| 432 | 20230817 | 115700 | 2693402550 | 27900 | 27900 | 27900 | 27900 | 17 |
| 433 | 20230817 | 115600 | 2692928250 | 27900 | 27900 | 27900 | 27900 | 34 |
| 434 | 20230817 | 115500 | 2691979650 | 27850 | 27850 | 27850 | 27850 | 1 |
| 435 | 20230817 | 115400 | 2691951800 | 27900 | 27900 | 27900 | 27900 | 15 |
| 436 | 20230817 | 115300 | 2691533300 | 27900 | 27900 | 27900 | 27900 | 44 |
| 437 | 20230817 | 115200 | 2690305700 | 27900 | 27850 | 27900 | 27850 | 329 |
| 438 | 20230817 | 115100 | 2681140900 | 27800 | 27800 | 27800 | 27800 | 0 |
| 439 | 20230817 | 115000 | 2681140900 | 27800 | 27800 | 27850 | 27800 | 162 |
| 440 | 20230817 | 114900 | 2676635600 | 27800 | 27800 | 27800 | 27800 | 20 |
| 441 | 20230817 | 114800 | 2676079600 | 27800 | 27900 | 27900 | 27800 | 334 |
| 442 | 20230817 | 114700 | 2666784950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 443 | 20230817 | 114600 | 2666784950 | 27850 | 27850 | 27900 | 27850 | 173 |
| 444 | 20230817 | 114500 | 2661964850 | 27800 | 27800 | 27800 | 27800 | 0 |
| 445 | 20230817 | 114400 | 2661964850 | 27800 | 27850 | 27850 | 27800 | 127 |
| 446 | 20230817 | 114300 | 2658428350 | 27850 | 27850 | 27850 | 27850 | 5 |
| 447 | 20230817 | 114200 | 2658289100 | 27850 | 27850 | 27850 | 27850 | 144 |
| 448 | 20230817 | 114100 | 2654278700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 449 | 20230817 | 114000 | 2654278700 | 27850 | 27850 | 27850 | 27850 | 1 |
| 450 | 20230817 | 113900 | 2654250850 | 27850 | 27850 | 27850 | 27850 | 34 |
| 451 | 20230817 | 113800 | 2653303950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 452 | 20230817 | 113700 | 2653303950 | 27850 | 27850 | 27850 | 27850 | 0 |
| 453 | 20230817 | 113600 | 2653303950 | 27850 | 27800 | 27900 | 27800 | 111 |
| 454 | 20230817 | 113500 | 2650213550 | 27800 | 27800 | 27800 | 27800 | 20 |
| 455 | 20230817 | 113400 | 2649657550 | 27750 | 27850 | 27900 | 27750 | 496 |
| 456 | 20230817 | 113300 | 2635859000 | 27850 | 27850 | 27850 | 27850 | 34 |
| 457 | 20230817 | 113200 | 2634912100 | 27850 | 27800 | 27850 | 27800 | 44 |
| 458 | 20230817 | 113100 | 2633686950 | 27850 | 27850 | 27850 | 27850 | 1 |
| 459 | 20230817 | 113000 | 2633659100 | 27850 | 27850 | 27850 | 27850 | 34 |
| 460 | 20230817 | 112900 | 2632712200 | 27850 | 27800 | 27850 | 27800 | 8 |
| 461 | 20230817 | 112800 | 2632489500 | 27850 | 27850 | 27850 | 27850 | 1 |
| 462 | 20230817 | 112700 | 2632461650 | 27800 | 27800 | 27800 | 27800 | 0 |
| 463 | 20230817 | 112600 | 2632461650 | 27800 | 27800 | 27800 | 27800 | 30 |
| 464 | 20230817 | 112500 | 2631627650 | 27850 | 27850 | 27850 | 27800 | 340 |
| 465 | 20230817 | 112400 | 2622168800 | 27850 | 27900 | 27900 | 27850 | 51 |
| 466 | 20230817 | 112300 | 2620748400 | 27800 | 27850 | 27900 | 27800 | 601 |
| 467 | 20230817 | 112200 | 2604010950 | 27800 | 27800 | 27800 | 27800 | 161 |
| 468 | 20230817 | 112100 | 2599535150 | 27850 | 27800 | 27850 | 27800 | 51 |
| 469 | 20230817 | 112000 | 2598117300 | 27800 | 27800 | 27800 | 27800 | 159 |
| 470 | 20230817 | 111900 | 2593697100 | 27750 | 27750 | 27750 | 27750 | 76 |
| 471 | 20230817 | 111800 | 2591588100 | 27750 | 27750 | 27750 | 27700 | 121 |
| 472 | 20230817 | 111700 | 2588231350 | 27650 | 27650 | 27650 | 27650 | 80 |
| 473 | 20230817 | 111600 | 2586019350 | 27700 | 27700 | 27700 | 27700 | 0 |
| 474 | 20230817 | 111500 | 2586019350 | 27700 | 27650 | 27700 | 27650 | 354 |
| 475 | 20230817 | 111400 | 2576229550 | 27650 | 27700 | 27750 | 27650 | 194 |
| 476 | 20230817 | 111300 | 2570857300 | 27650 | 27650 | 27650 | 27650 | 77 |
| 477 | 20230817 | 111200 | 2568728250 | 27750 | 27750 | 27750 | 27750 | 70 |
| 478 | 20230817 | 111100 | 2566785750 | 27750 | 27750 | 27750 | 27750 | 1 |
| 479 | 20230817 | 111000 | 2566758000 | 27750 | 27750 | 27750 | 27600 | 656 |
| 480 | 20230817 | 110900 | 2548610050 | 27750 | 27800 | 27800 | 27750 | 140 |
| 481 | 20230817 | 110800 | 2544725000 | 27800 | 27800 | 27800 | 27800 | 24 |
| 482 | 20230817 | 110700 | 2544057800 | 27800 | 27800 | 27800 | 27800 | 24 |
| 483 | 20230817 | 110600 | 2543390600 | 27800 | 27800 | 27800 | 27800 | 94 |
| 484 | 20230817 | 110500 | 2540777400 | 27800 | 27800 | 27800 | 27800 | 11 |
| 485 | 20230817 | 110400 | 2540471600 | 27800 | 27800 | 27800 | 27800 | 35 |
| 486 | 20230817 | 110300 | 2539498600 | 27800 | 27800 | 27800 | 27800 | 25 |
| 487 | 20230817 | 110200 | 2538803600 | 27800 | 27800 | 27800 | 27800 | 3 |
| 488 | 20230817 | 110100 | 2538720200 | 27800 | 27800 | 27800 | 27800 | 285 |
| 489 | 20230817 | 110000 | 2530797200 | 27700 | 27700 | 27700 | 27700 | 40 |
| 490 | 20230817 | 105900 | 2529689200 | 27700 | 27700 | 27700 | 27700 | 3 |
| 491 | 20230817 | 105800 | 2529606100 | 27750 | 27750 | 27750 | 27750 | 490 |
| 492 | 20230817 | 105700 | 2516008600 | 27750 | 27700 | 27750 | 27700 | 2 |
| 493 | 20230817 | 105600 | 2515953150 | 27700 | 27750 | 27750 | 27700 | 25 |
| 494 | 20230817 | 105500 | 2515260400 | 27650 | 27650 | 27650 | 27650 | 1 |
| 495 | 20230817 | 105400 | 2515232750 | 27600 | 27650 | 27700 | 27600 | 1215 |
| 496 | 20230817 | 105300 | 2481601000 | 27650 | 27700 | 27700 | 27650 | 498 |
| 497 | 20230817 | 105200 | 2467820750 | 27550 | 27650 | 27700 | 27550 | 529 |
| 498 | 20230817 | 105100 | 2453215050 | 27650 | 27600 | 27650 | 27600 | 204 |
| 499 | 20230817 | 105000 | 2447583650 | 27600 | 27600 | 27600 | 27600 | 2 |
| 500 | 20230817 | 104900 | 2447528450 | 27600 | 27600 | 27600 | 27550 | 181 |
| 501 | 20230817 | 104800 | 2442539700 | 27550 | 27600 | 27600 | 27550 | 292 |
| 502 | 20230817 | 104700 | 2434485300 | 27600 | 27600 | 27600 | 27600 | 0 |
| 503 | 20230817 | 104600 | 2434485300 | 27600 | 27650 | 27650 | 27600 | 948 |
| 504 | 20230817 | 104500 | 2408288100 | 27650 | 27650 | 27650 | 27650 | 0 |
| 505 | 20230817 | 104400 | 2408288100 | 27650 | 27650 | 27650 | 27400 | 1118 |
| 506 | 20230817 | 104300 | 2377587500 | 27600 | 27550 | 27600 | 27550 | 450 |
| 507 | 20230817 | 104200 | 2365187500 | 27600 | 27650 | 27700 | 27600 | 97 |
| 508 | 20230817 | 104100 | 2362505450 | 27650 | 27550 | 27650 | 27550 | 2006 |
| 509 | 20230817 | 104000 | 2307190050 | 27550 | 27500 | 27550 | 27500 | 43 |
| 510 | 20230817 | 103900 | 2306005650 | 27500 | 27500 | 27500 | 27500 | 113 |
| 511 | 20230817 | 103800 | 2302898150 | 27450 | 27500 | 27500 | 27450 | 26 |
| 512 | 20230817 | 103700 | 2302184150 | 27500 | 27500 | 27500 | 27500 | 44 |
| 513 | 20230817 | 103600 | 2300974150 | 27500 | 27500 | 27500 | 27500 | 2 |
| 514 | 20230817 | 103500 | 2300919150 | 27550 | 27500 | 27600 | 27450 | 1137 |
| 515 | 20230817 | 103400 | 2269651100 | 27500 | 27400 | 27500 | 27400 | 148 |
| 516 | 20230817 | 103300 | 2265586400 | 27500 | 27500 | 27500 | 27500 | 10 |
| 517 | 20230817 | 103200 | 2265311400 | 27500 | 27450 | 27500 | 27450 | 514 |
| 518 | 20230817 | 103100 | 2251201800 | 27450 | 27450 | 27450 | 27450 | 30 |
| 519 | 20230817 | 103000 | 2250378300 | 27450 | 27450 | 27450 | 27450 | 16 |
| 520 | 20230817 | 102900 | 2249939100 | 27450 | 27450 | 27450 | 27450 | 11 |
| 521 | 20230817 | 102800 | 2249637150 | 27450 | 27400 | 27450 | 27400 | 199 |
| 522 | 20230817 | 102700 | 2244182850 | 27400 | 27400 | 27400 | 27400 | 70 |
| 523 | 20230817 | 102600 | 2242264850 | 27500 | 27500 | 27500 | 27500 | 36 |
| 524 | 20230817 | 102500 | 2241274850 | 27400 | 27450 | 27450 | 27400 | 36 |
| 525 | 20230817 | 102400 | 2240286750 | 27450 | 27500 | 27500 | 27450 | 21 |
| 526 | 20230817 | 102300 | 2239710250 | 27500 | 27500 | 27500 | 27500 | 1 |
| 527 | 20230817 | 102200 | 2239682750 | 27550 | 27400 | 27550 | 27350 | 381 |
| 528 | 20230817 | 102100 | 2229222750 | 27450 | 27350 | 27450 | 27350 | 19 |
| 529 | 20230817 | 102000 | 2228701400 | 27350 | 27350 | 27500 | 27350 | 35 |
| 530 | 20230817 | 101900 | 2227743700 | 27350 | 27350 | 27400 | 27350 | 13 |
| 531 | 20230817 | 101800 | 2227388000 | 27300 | 27500 | 27500 | 27300 | 97 |
| 532 | 20230817 | 101700 | 2224737650 | 27500 | 27500 | 27500 | 27500 | 10 |
| 533 | 20230817 | 101600 | 2224462650 | 27500 | 27400 | 27600 | 27250 | 545 |
| 534 | 20230817 | 101500 | 2209563000 | 27400 | 27250 | 27450 | 27250 | 704 |
| 535 | 20230817 | 101400 | 2190371200 | 27250 | 27350 | 27350 | 27200 | 1329 |
| 536 | 20230817 | 101300 | 2154112000 | 27350 | 27450 | 27450 | 27300 | 3041 |
| 537 | 20230817 | 101200 | 2070860150 | 27450 | 27600 | 27600 | 27400 | 3191 |
| 538 | 20230817 | 101100 | 1983195650 | 27550 | 27650 | 27650 | 27550 | 1122 |
| 539 | 20230817 | 101000 | 1952259300 | 27700 | 27700 | 27700 | 27700 | 10 |
| 540 | 20230817 | 100900 | 1951982300 | 27700 | 27700 | 27700 | 27700 | 192 |
| 541 | 20230817 | 100800 | 1946663900 | 27700 | 27700 | 27700 | 27700 | 20 |
| 542 | 20230817 | 100700 | 1946109900 | 27600 | 27600 | 27600 | 27600 | 10 |
| 543 | 20230817 | 100600 | 1945833900 | 27700 | 27700 | 27700 | 27700 | 102 |
| 544 | 20230817 | 100500 | 1943008500 | 27500 | 27650 | 27700 | 27500 | 492 |
| 545 | 20230817 | 100400 | 1929459150 | 27650 | 27550 | 27650 | 27550 | 411 |
| 546 | 20230817 | 100300 | 1918133500 | 27550 | 27600 | 27600 | 27550 | 400 |
| 547 | 20230817 | 100200 | 1907100500 | 27600 | 27600 | 27600 | 27550 | 155 |
| 548 | 20230817 | 100100 | 1902824200 | 27550 | 27550 | 27550 | 27550 | 69 |
| 549 | 20230817 | 100000 | 1900923250 | 27550 | 27600 | 27600 | 27550 | 104 |
| 550 | 20230817 | 095900 | 1898057850 | 27550 | 27550 | 27550 | 27550 | 63 |
| 551 | 20230817 | 095800 | 1896322200 | 27600 | 27600 | 27600 | 27600 | 2 |
| 552 | 20230817 | 095700 | 1896267000 | 27600 | 27500 | 27600 | 27500 | 371 |
| 553 | 20230817 | 095600 | 1886031400 | 27500 | 27500 | 27600 | 27500 | 349 |
| 554 | 20230817 | 095500 | 1876433750 | 27500 | 27550 | 27550 | 27500 | 213 |
| 555 | 20230817 | 095400 | 1870569750 | 27550 | 27650 | 27650 | 27550 | 563 |
| 556 | 20230817 | 095300 | 1855054700 | 27550 | 27550 | 27550 | 27550 | 562 |
| 557 | 20230817 | 095200 | 1839571600 | 27550 | 27700 | 27700 | 27550 | 1550 |
| 558 | 20230817 | 095100 | 1796744950 | 27700 | 27750 | 27750 | 27700 | 278 |
| 559 | 20230817 | 095000 | 1789042750 | 27750 | 27550 | 27750 | 27550 | 1396 |
| 560 | 20230817 | 094900 | 1750394900 | 27650 | 27600 | 27650 | 27500 | 1918 |
| 561 | 20230817 | 094800 | 1697521600 | 27600 | 27550 | 27600 | 27550 | 179 |
| 562 | 20230817 | 094700 | 1692584600 | 27500 | 27500 | 27550 | 27500 | 699 |
| 563 | 20230817 | 094600 | 1673355700 | 27500 | 27650 | 27650 | 27500 | 1353 |
| 564 | 20230817 | 094500 | 1636093300 | 27650 | 27600 | 27700 | 27600 | 77 |
| 565 | 20230817 | 094400 | 1633966350 | 27600 | 27600 | 27700 | 27600 | 898 |
| 566 | 20230817 | 094300 | 1609169700 | 27600 | 27600 | 27600 | 27550 | 287 |
| 567 | 20230817 | 094200 | 1601248900 | 27600 | 27600 | 27650 | 27600 | 282 |
| 568 | 20230817 | 094100 | 1593465600 | 27600 | 27650 | 27650 | 27600 | 161 |
| 569 | 20230817 | 094000 | 1589016950 | 27550 | 27700 | 27700 | 27500 | 472 |
| 570 | 20230817 | 093900 | 1575987850 | 27700 | 27550 | 27750 | 27550 | 615 |
| 571 | 20230817 | 093800 | 1559014300 | 27550 | 27700 | 27700 | 27550 | 297 |
| 572 | 20230817 | 093700 | 1550823850 | 27500 | 27750 | 27850 | 27450 | 2917 |
| 573 | 20230817 | 093600 | 1470326650 | 27550 | 27600 | 27750 | 27550 | 1316 |
| 574 | 20230817 | 093500 | 1433916750 | 27500 | 27700 | 27750 | 27450 | 4056 |
| 575 | 20230817 | 093400 | 1322286150 | 27750 | 27650 | 27800 | 27550 | 556 |
| 576 | 20230817 | 093300 | 1306920100 | 27650 | 27550 | 27650 | 27500 | 3569 |
| 577 | 20230817 | 093200 | 1208458750 | 27550 | 27600 | 27600 | 27550 | 1654 |
| 578 | 20230817 | 093100 | 1162826950 | 27600 | 27750 | 27750 | 27550 | 1421 |
| 579 | 20230817 | 093000 | 1123565200 | 27750 | 27700 | 27750 | 27700 | 872 |
| 580 | 20230817 | 092900 | 1099407750 | 27700 | 27850 | 27850 | 27700 | 992 |
| 581 | 20230817 | 092800 | 1071914450 | 27850 | 27700 | 27850 | 27700 | 376 |
| 582 | 20230817 | 092700 | 1061466500 | 27700 | 27850 | 27850 | 27650 | 916 |
| 583 | 20230817 | 092600 | 1036059050 | 27900 | 27850 | 27900 | 27750 | 1310 |
| 584 | 20230817 | 092500 | 999693350 | 27850 | 28000 | 28000 | 27800 | 1222 |
| 585 | 20230817 | 092400 | 965630900 | 28000 | 27900 | 28000 | 27900 | 449 |
| 586 | 20230817 | 092300 | 953103700 | 27900 | 27700 | 27900 | 27650 | 1190 |
| 587 | 20230817 | 092200 | 920038450 | 27650 | 27650 | 27800 | 27650 | 1875 |
| 588 | 20230817 | 092100 | 868087300 | 27650 | 27800 | 27800 | 27650 | 1386 |
| 589 | 20230817 | 092000 | 829685950 | 27800 | 27700 | 27800 | 27600 | 4162 |
| 590 | 20230817 | 091900 | 714576400 | 27750 | 27850 | 27900 | 27750 | 1133 |
| 591 | 20230817 | 091800 | 683098250 | 27900 | 27900 | 27900 | 27800 | 615 |
| 592 | 20230817 | 091700 | 665977100 | 27900 | 28100 | 28200 | 27850 | 3506 |
| 593 | 20230817 | 091600 | 567810550 | 28150 | 28200 | 28200 | 28100 | 1160 |
| 594 | 20230817 | 091500 | 535209400 | 28200 | 28200 | 28300 | 28150 | 574 |
| 595 | 20230817 | 091400 | 519045200 | 28200 | 28350 | 28350 | 28200 | 173 |
| 596 | 20230817 | 091300 | 514154600 | 28350 | 28200 | 28350 | 28150 | 520 |
| 597 | 20230817 | 091200 | 499489600 | 28150 | 28200 | 28200 | 28100 | 1704 |
| 598 | 20230817 | 091100 | 451529650 | 28200 | 28350 | 28450 | 28200 | 3569 |
| 599 | 20230817 | 091000 | 350638500 | 28350 | 28250 | 28350 | 28200 | 3452 |
| 600 | 20230817 | 090900 | 253214850 | 28300 | 28350 | 28350 | 28250 | 950 |
| 601 | 20230817 | 090800 | 226320450 | 28400 | 28400 | 28450 | 28400 | 82 |
| 602 | 20230817 | 090700 | 223991050 | 28400 | 28550 | 28550 | 28400 | 560 |
| 603 | 20230817 | 090600 | 208083400 | 28550 | 28450 | 28550 | 28400 | 159 |
| 604 | 20230817 | 090500 | 203564400 | 28450 | 28400 | 28550 | 28400 | 492 |
| 605 | 20230817 | 090400 | 189550150 | 28500 | 28500 | 28500 | 28350 | 3823 |
| 606 | 20230817 | 090300 | 80951950 | 28450 | 28550 | 28550 | 28450 | 593 |
| 607 | 20230817 | 090200 | 64063700 | 28550 | 28650 | 28650 | 28550 | 225 |
| 608 | 20230817 | 090100 | 57637750 | 28650 | 28650 | 28650 | 28600 | 407 |
| 609 | 20230817 | 090000 | 45992500 | 28550 | 28500 | 28900 | 28500 | 1528 |