31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 185300 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 1878 |
| 3 | 20230817 | 185200 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 4 | 20230817 | 185100 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 5 | 20230817 | 185000 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 6 | 20230817 | 184900 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 7 | 20230817 | 184800 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 8 | 20230817 | 184700 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 9 | 20230817 | 184600 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 10 | 20230817 | 184500 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 11 | 20230817 | 184400 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 12 | 20230817 | 184300 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 13 | 20230817 | 184200 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 14 | 20230817 | 184100 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 15 | 20230817 | 184000 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 16 | 20230817 | 183900 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 17 | 20230817 | 183800 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 18 | 20230817 | 183700 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 19 | 20230817 | 183600 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 20 | 20230817 | 183500 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 21 | 20230817 | 183400 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 22 | 20230817 | 183300 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 23 | 20230817 | 183200 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 24 | 20230817 | 183100 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 25 | 20230817 | 183000 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 26 | 20230817 | 182900 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 27 | 20230817 | 182800 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 28 | 20230817 | 182700 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 29 | 20230817 | 182600 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 30 | 20230817 | 182500 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 31 | 20230817 | 182400 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 32 | 20230817 | 182300 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 1878 |
| 33 | 20230817 | 182200 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 34 | 20230817 | 182100 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 35 | 20230817 | 182000 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 36 | 20230817 | 181900 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 37 | 20230817 | 181800 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 38 | 20230817 | 181700 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 39 | 20230817 | 181600 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 40 | 20230817 | 181500 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 41 | 20230817 | 181400 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 42 | 20230817 | 181300 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 43 | 20230817 | 181200 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 44 | 20230817 | 181100 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 45 | 20230817 | 181000 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 46 | 20230817 | 180900 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 47 | 20230817 | 180800 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 48 | 20230817 | 180700 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 49 | 20230817 | 180600 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 50 | 20230817 | 180500 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 51 | 20230817 | 180400 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 52 | 20230817 | 180300 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 53 | 20230817 | 180200 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 54 | 20230817 | 180100 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 55 | 20230817 | 180000 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 56 | 20230817 | 175900 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 57 | 20230817 | 175800 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 58 | 20230817 | 175700 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 59 | 20230817 | 175600 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 60 | 20230817 | 175500 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 61 | 20230817 | 175400 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 62 | 20230817 | 175300 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 1878 |
| 63 | 20230817 | 175200 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 64 | 20230817 | 175100 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 65 | 20230817 | 175000 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 66 | 20230817 | 174900 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 67 | 20230817 | 174800 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 68 | 20230817 | 174700 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 69 | 20230817 | 174600 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 70 | 20230817 | 174500 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 71 | 20230817 | 174400 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 72 | 20230817 | 174300 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 73 | 20230817 | 174200 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 74 | 20230817 | 174100 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 75 | 20230817 | 174000 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 76 | 20230817 | 173900 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 77 | 20230817 | 173800 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 78 | 20230817 | 173700 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 79 | 20230817 | 173600 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 80 | 20230817 | 173500 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 81 | 20230817 | 173400 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 82 | 20230817 | 173300 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 83 | 20230817 | 173200 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 84 | 20230817 | 173100 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 85 | 20230817 | 173000 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 86 | 20230817 | 172900 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 87 | 20230817 | 172800 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 88 | 20230817 | 172700 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 89 | 20230817 | 172600 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 90 | 20230817 | 172500 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 91 | 20230817 | 172400 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 92 | 20230817 | 172300 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 1878 |
| 93 | 20230817 | 172200 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 94 | 20230817 | 172100 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 95 | 20230817 | 172000 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 96 | 20230817 | 171900 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 97 | 20230817 | 171800 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 98 | 20230817 | 171700 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 99 | 20230817 | 171600 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 100 | 20230817 | 171500 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 101 | 20230817 | 171400 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 102 | 20230817 | 171300 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 103 | 20230817 | 171200 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 104 | 20230817 | 171100 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 105 | 20230817 | 171000 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 106 | 20230817 | 170900 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 107 | 20230817 | 170800 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 108 | 20230817 | 170700 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 109 | 20230817 | 170600 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 110 | 20230817 | 170500 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 111 | 20230817 | 170400 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 112 | 20230817 | 170300 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 113 | 20230817 | 170200 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 114 | 20230817 | 170100 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 115 | 20230817 | 170000 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 116 | 20230817 | 165900 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 117 | 20230817 | 165800 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 118 | 20230817 | 165700 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 119 | 20230817 | 165600 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 120 | 20230817 | 165500 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 121 | 20230817 | 165400 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 122 | 20230817 | 165300 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 1878 |
| 123 | 20230817 | 165200 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 124 | 20230817 | 165100 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 125 | 20230817 | 165000 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 126 | 20230817 | 164900 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 127 | 20230817 | 164800 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 128 | 20230817 | 164700 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 129 | 20230817 | 164600 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 130 | 20230817 | 164500 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 131 | 20230817 | 164400 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 132 | 20230817 | 164300 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 133 | 20230817 | 164200 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 134 | 20230817 | 164100 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 135 | 20230817 | 164000 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 136 | 20230817 | 163900 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 137 | 20230817 | 163800 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 138 | 20230817 | 163700 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 139 | 20230817 | 163600 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 140 | 20230817 | 163500 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 141 | 20230817 | 163400 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 142 | 20230817 | 163300 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 143 | 20230817 | 163200 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 144 | 20230817 | 163100 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 145 | 20230817 | 163000 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 146 | 20230817 | 162900 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 147 | 20230817 | 162800 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 148 | 20230817 | 162700 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 149 | 20230817 | 162600 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 150 | 20230817 | 162500 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 151 | 20230817 | 162400 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 152 | 20230817 | 162300 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 1878 |
| 153 | 20230817 | 162200 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 154 | 20230817 | 162100 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 155 | 20230817 | 162000 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 156 | 20230817 | 161900 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 157 | 20230817 | 161800 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 158 | 20230817 | 161700 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 159 | 20230817 | 161600 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 160 | 20230817 | 161500 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 161 | 20230817 | 161400 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 162 | 20230817 | 161300 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 163 | 20230817 | 161200 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 164 | 20230817 | 161100 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 165 | 20230817 | 161000 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 166 | 20230817 | 160900 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 167 | 20230817 | 160800 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 168 | 20230817 | 160700 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 169 | 20230817 | 160600 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 170 | 20230817 | 160500 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 171 | 20230817 | 160400 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 172 | 20230817 | 160300 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 173 | 20230817 | 160200 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 174 | 20230817 | 160100 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 175 | 20230817 | 160000 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 176 | 20230817 | 155900 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 177 | 20230817 | 155800 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 178 | 20230817 | 155700 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 179 | 20230817 | 155600 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 180 | 20230817 | 155500 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 181 | 20230817 | 155400 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 182 | 20230817 | 155300 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 1878 |
| 183 | 20230817 | 155200 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 184 | 20230817 | 155100 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 185 | 20230817 | 155000 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 186 | 20230817 | 154900 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 187 | 20230817 | 154800 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 188 | 20230817 | 154700 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 189 | 20230817 | 154600 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 190 | 20230817 | 154500 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 191 | 20230817 | 154400 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 192 | 20230817 | 154300 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 193 | 20230817 | 154200 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 194 | 20230817 | 154100 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 195 | 20230817 | 154000 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 196 | 20230817 | 153900 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 197 | 20230817 | 153800 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 198 | 20230817 | 153700 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 199 | 20230817 | 153600 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 200 | 20230817 | 153500 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 201 | 20230817 | 153400 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 202 | 20230817 | 153300 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 203 | 20230817 | 153200 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 204 | 20230817 | 153100 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 0 |
| 205 | 20230817 | 153000 | 2018271500 | 27300 | 27300 | 27300 | 27300 | 1878 |
| 206 | 20230817 | 152900 | 1967002100 | 27250 | 27250 | 27250 | 27250 | 0 |
| 207 | 20230817 | 152800 | 1967002100 | 27250 | 27250 | 27250 | 27250 | 0 |
| 208 | 20230817 | 152700 | 1967002100 | 27250 | 27250 | 27250 | 27250 | 0 |
| 209 | 20230817 | 152600 | 1967002100 | 27250 | 27250 | 27250 | 27250 | 0 |
| 210 | 20230817 | 152500 | 1967002100 | 27250 | 27250 | 27250 | 27250 | 0 |
| 211 | 20230817 | 152400 | 1967002100 | 27250 | 27250 | 27250 | 27250 | 0 |
| 212 | 20230817 | 152300 | 1967002100 | 27250 | 27250 | 27250 | 27250 | 0 |
| 213 | 20230817 | 152200 | 1967002100 | 27250 | 27250 | 27250 | 27250 | 0 |
| 214 | 20230817 | 152100 | 1967002100 | 27250 | 27250 | 27250 | 27250 | 0 |
| 215 | 20230817 | 152000 | 1967002100 | 27250 | 27250 | 27250 | 27250 | 0 |
| 216 | 20230817 | 151900 | 1967002100 | 27250 | 27250 | 27250 | 27200 | 36 |
| 217 | 20230817 | 151800 | 1966022300 | 27250 | 27250 | 27250 | 27200 | 192 |
| 218 | 20230817 | 151700 | 1960795900 | 27200 | 27250 | 27250 | 27200 | 373 |
| 219 | 20230817 | 151600 | 1950646650 | 27200 | 27200 | 27300 | 27200 | 153 |
| 220 | 20230817 | 151500 | 1946484200 | 27200 | 27200 | 27200 | 27200 | 274 |
| 221 | 20230817 | 151400 | 1939031400 | 27250 | 27200 | 27250 | 27200 | 264 |
| 222 | 20230817 | 151300 | 1931843550 | 27200 | 27250 | 27250 | 27200 | 340 |
| 223 | 20230817 | 151200 | 1922589450 | 27250 | 27250 | 27250 | 27250 | 134 |
| 224 | 20230817 | 151100 | 1918937950 | 27200 | 27200 | 27250 | 27200 | 231 |
| 225 | 20230817 | 151000 | 1912654100 | 27150 | 27300 | 27300 | 27150 | 1278 |
| 226 | 20230817 | 150900 | 1877913400 | 27300 | 27300 | 27300 | 27250 | 391 |
| 227 | 20230817 | 150800 | 1867249850 | 27300 | 27250 | 27300 | 27250 | 144 |
| 228 | 20230817 | 150700 | 1863318700 | 27300 | 27250 | 27300 | 27250 | 222 |
| 229 | 20230817 | 150600 | 1857261050 | 27200 | 27250 | 27250 | 27200 | 421 |
| 230 | 20230817 | 150500 | 1845791300 | 27250 | 27200 | 27250 | 27200 | 322 |
| 231 | 20230817 | 150400 | 1837029300 | 27250 | 27250 | 27250 | 27200 | 193 |
| 232 | 20230817 | 150300 | 1831770100 | 27200 | 27250 | 27250 | 27200 | 215 |
| 233 | 20230817 | 150200 | 1825920650 | 27200 | 27200 | 27250 | 27200 | 143 |
| 234 | 20230817 | 150100 | 1822030400 | 27200 | 27250 | 27250 | 27200 | 235 |
| 235 | 20230817 | 150000 | 1815627200 | 27250 | 27250 | 27250 | 27250 | 202 |
| 236 | 20230817 | 145900 | 1810122700 | 27200 | 27200 | 27250 | 27200 | 253 |
| 237 | 20230817 | 145800 | 1803233750 | 27200 | 27150 | 27250 | 27150 | 202 |
| 238 | 20230817 | 145700 | 1797738750 | 27150 | 27200 | 27250 | 27150 | 172 |
| 239 | 20230817 | 145600 | 1793057550 | 27150 | 27150 | 27200 | 27150 | 254 |
| 240 | 20230817 | 145500 | 1786153900 | 27150 | 27200 | 27300 | 27150 | 539 |
| 241 | 20230817 | 145400 | 1771468250 | 27250 | 27250 | 27250 | 27150 | 395 |
| 242 | 20230817 | 145300 | 1760720300 | 27250 | 27200 | 27250 | 27200 | 160 |
| 243 | 20230817 | 145200 | 1756361000 | 27200 | 27200 | 27200 | 27150 | 340 |
| 244 | 20230817 | 145100 | 1747113100 | 27200 | 27150 | 27200 | 27150 | 93 |
| 245 | 20230817 | 145000 | 1744583750 | 27200 | 27150 | 27200 | 27100 | 253 |
| 246 | 20230817 | 144900 | 1737705300 | 27200 | 27150 | 27200 | 27100 | 201 |
| 247 | 20230817 | 144800 | 1732241200 | 27100 | 27150 | 27150 | 27100 | 61 |
| 248 | 20230817 | 144700 | 1730585150 | 27100 | 27100 | 27200 | 27100 | 200 |
| 249 | 20230817 | 144600 | 1725152000 | 27100 | 27150 | 27150 | 27100 | 124 |
| 250 | 20230817 | 144500 | 1721785650 | 27100 | 27100 | 27150 | 27100 | 184 |
| 251 | 20230817 | 144400 | 1716790150 | 27100 | 27100 | 27150 | 27100 | 73 |
| 252 | 20230817 | 144300 | 1714808400 | 27100 | 27100 | 27150 | 27100 | 72 |
| 253 | 20230817 | 144200 | 1712853800 | 27100 | 27100 | 27150 | 27100 | 63 |
| 254 | 20230817 | 144100 | 1711143550 | 27100 | 27150 | 27150 | 27100 | 66 |
| 255 | 20230817 | 144000 | 1709351750 | 27100 | 27100 | 27150 | 27100 | 92 |
| 256 | 20230817 | 143900 | 1706855250 | 27100 | 27150 | 27150 | 27100 | 69 |
| 257 | 20230817 | 143800 | 1704982050 | 27100 | 27100 | 27150 | 27100 | 107 |
| 258 | 20230817 | 143700 | 1702078950 | 27100 | 27150 | 27150 | 27100 | 64 |
| 259 | 20230817 | 143600 | 1700341550 | 27100 | 27150 | 27150 | 27100 | 87 |
| 260 | 20230817 | 143500 | 1697979700 | 27100 | 27150 | 27150 | 27100 | 72 |
| 261 | 20230817 | 143400 | 1696025050 | 27100 | 27100 | 27100 | 27050 | 62 |
| 262 | 20230817 | 143300 | 1694344900 | 27050 | 27050 | 27050 | 27050 | 2 |
| 263 | 20230817 | 143200 | 1694290800 | 27050 | 27050 | 27100 | 27050 | 66 |
| 264 | 20230817 | 143100 | 1692502350 | 27050 | 27100 | 27100 | 27050 | 152 |
| 265 | 20230817 | 143000 | 1688383400 | 27150 | 27100 | 27150 | 27100 | 66 |
| 266 | 20230817 | 142900 | 1686591900 | 27100 | 27100 | 27100 | 27050 | 90 |
| 267 | 20230817 | 142800 | 1684152950 | 27100 | 27150 | 27150 | 27100 | 65 |
| 268 | 20230817 | 142700 | 1682388250 | 27100 | 27100 | 27100 | 27100 | 255 |
| 269 | 20230817 | 142600 | 1675477750 | 27150 | 27150 | 27150 | 27150 | 61 |
| 270 | 20230817 | 142500 | 1673821600 | 27100 | 27100 | 27150 | 27100 | 70 |
| 271 | 20230817 | 142400 | 1671921200 | 27150 | 27100 | 27150 | 27100 | 85 |
| 272 | 20230817 | 142300 | 1669614700 | 27100 | 27100 | 27100 | 27100 | 6 |
| 273 | 20230817 | 142200 | 1669452100 | 27100 | 27150 | 27150 | 27100 | 102 |
| 274 | 20230817 | 142100 | 1666684900 | 27100 | 27100 | 27150 | 27100 | 161 |
| 275 | 20230817 | 142000 | 1662315150 | 27150 | 27150 | 27150 | 27150 | 63 |
| 276 | 20230817 | 141900 | 1660604700 | 27100 | 27100 | 27100 | 27100 | 1 |
| 277 | 20230817 | 141800 | 1660577600 | 27100 | 27150 | 27150 | 27100 | 209 |
| 278 | 20230817 | 141700 | 1654907150 | 27150 | 27150 | 27150 | 27150 | 59 |
| 279 | 20230817 | 141600 | 1653305300 | 27100 | 27100 | 27150 | 27100 | 88 |
| 280 | 20230817 | 141500 | 1650917600 | 27100 | 27150 | 27150 | 27100 | 280 |
| 281 | 20230817 | 141400 | 1643318350 | 27100 | 27100 | 27100 | 27100 | 44 |
| 282 | 20230817 | 141300 | 1642125950 | 27100 | 27150 | 27150 | 27100 | 235 |
| 283 | 20230817 | 141200 | 1635745750 | 27150 | 27150 | 27150 | 27100 | 407 |
| 284 | 20230817 | 141100 | 1624695750 | 27150 | 27150 | 27150 | 27150 | 59 |
| 285 | 20230817 | 141000 | 1623093900 | 27100 | 27100 | 27100 | 27100 | 84 |
| 286 | 20230817 | 140900 | 1620817500 | 27150 | 27150 | 27150 | 27150 | 233 |
| 287 | 20230817 | 140800 | 1614491550 | 27150 | 27100 | 27150 | 27100 | 70 |
| 288 | 20230817 | 140700 | 1612591100 | 27100 | 27100 | 27100 | 27100 | 80 |
| 289 | 20230817 | 140600 | 1610423100 | 27150 | 27150 | 27150 | 27150 | 70 |
| 290 | 20230817 | 140500 | 1608522600 | 27100 | 27100 | 27150 | 27100 | 285 |
| 291 | 20230817 | 140400 | 1600792600 | 27050 | 27050 | 27050 | 27050 | 27 |
| 292 | 20230817 | 140300 | 1600062250 | 27050 | 27100 | 27100 | 27050 | 121 |
| 293 | 20230817 | 140200 | 1596783250 | 27100 | 27050 | 27100 | 27050 | 215 |
| 294 | 20230817 | 140100 | 1590957800 | 27050 | 27100 | 27100 | 27050 | 223 |
| 295 | 20230817 | 140000 | 1584914600 | 27100 | 27050 | 27100 | 27050 | 140 |
| 296 | 20230817 | 135900 | 1581124350 | 27100 | 27100 | 27100 | 27050 | 42 |
| 297 | 20230817 | 135800 | 1579987550 | 27100 | 27100 | 27100 | 27100 | 132 |
| 298 | 20230817 | 135700 | 1576410350 | 27100 | 27050 | 27100 | 27050 | 185 |
| 299 | 20230817 | 135600 | 1571397650 | 27050 | 27100 | 27100 | 27050 | 84 |
| 300 | 20230817 | 135500 | 1569122400 | 27050 | 27050 | 27050 | 27050 | 12 |
| 301 | 20230817 | 135400 | 1568797800 | 27050 | 27100 | 27100 | 27050 | 171 |
| 302 | 20230817 | 135300 | 1564168900 | 27100 | 27150 | 27150 | 27100 | 349 |
| 303 | 20230817 | 135200 | 1554707900 | 27100 | 27100 | 27100 | 27050 | 904 |
| 304 | 20230817 | 135100 | 1530212250 | 27050 | 27050 | 27050 | 27050 | 26 |
| 305 | 20230817 | 135000 | 1529508950 | 27100 | 27050 | 27100 | 27050 | 72 |
| 306 | 20230817 | 134900 | 1527558300 | 27100 | 27050 | 27100 | 27050 | 131 |
| 307 | 20230817 | 134800 | 1524011450 | 27100 | 27050 | 27100 | 27050 | 92 |
| 308 | 20230817 | 134700 | 1521519750 | 27050 | 27100 | 27100 | 27050 | 76 |
| 309 | 20230817 | 134600 | 1519460650 | 27050 | 27100 | 27100 | 27050 | 154 |
| 310 | 20230817 | 134500 | 1515290600 | 27100 | 27050 | 27100 | 27050 | 87 |
| 311 | 20230817 | 134400 | 1512934350 | 27100 | 27050 | 27100 | 27050 | 113 |
| 312 | 20230817 | 134300 | 1509874850 | 27050 | 27050 | 27050 | 27050 | 21 |
| 313 | 20230817 | 134200 | 1509306800 | 27100 | 27100 | 27100 | 27050 | 250 |
| 314 | 20230817 | 134100 | 1502531900 | 27100 | 27050 | 27100 | 27050 | 147 |
| 315 | 20230817 | 134000 | 1498548500 | 27050 | 27050 | 27050 | 27050 | 13 |
| 316 | 20230817 | 133900 | 1498196850 | 27100 | 27100 | 27100 | 27100 | 68 |
| 317 | 20230817 | 133800 | 1496354050 | 27100 | 27100 | 27150 | 27100 | 105 |
| 318 | 20230817 | 133700 | 1493508400 | 27100 | 27100 | 27100 | 27100 | 71 |
| 319 | 20230817 | 133600 | 1491584300 | 27150 | 27100 | 27150 | 27100 | 299 |
| 320 | 20230817 | 133500 | 1483479400 | 27050 | 27050 | 27050 | 27050 | 20 |
| 321 | 20230817 | 133400 | 1482938400 | 27050 | 27100 | 27100 | 27050 | 138 |
| 322 | 20230817 | 133300 | 1479199650 | 27050 | 27100 | 27100 | 27050 | 178 |
| 323 | 20230817 | 133200 | 1474379150 | 27100 | 27050 | 27100 | 27050 | 515 |
| 324 | 20230817 | 133100 | 1460423400 | 27050 | 27100 | 27100 | 27050 | 353 |
| 325 | 20230817 | 133000 | 1450868150 | 27100 | 27050 | 27100 | 27000 | 79 |
| 326 | 20230817 | 132900 | 1448731400 | 27000 | 27000 | 27000 | 27000 | 1 |
| 327 | 20230817 | 132800 | 1448704400 | 27050 | 27050 | 27050 | 27000 | 170 |
| 328 | 20230817 | 132700 | 1444106450 | 27000 | 27000 | 27050 | 27000 | 175 |
| 329 | 20230817 | 132600 | 1439376800 | 27000 | 27000 | 27000 | 27000 | 10 |
| 330 | 20230817 | 132500 | 1439106800 | 27000 | 27050 | 27100 | 27000 | 154 |
| 331 | 20230817 | 132400 | 1434939250 | 27050 | 27050 | 27050 | 27050 | 9 |
| 332 | 20230817 | 132300 | 1434695800 | 27050 | 27050 | 27100 | 27050 | 150 |
| 333 | 20230817 | 132200 | 1430635300 | 27050 | 27050 | 27100 | 27050 | 629 |
| 334 | 20230817 | 132100 | 1413614750 | 27050 | 27050 | 27050 | 27000 | 264 |
| 335 | 20230817 | 132000 | 1406477950 | 27050 | 27050 | 27100 | 27050 | 148 |
| 336 | 20230817 | 131900 | 1402471250 | 27050 | 27050 | 27050 | 27000 | 70 |
| 337 | 20230817 | 131800 | 1400578200 | 27050 | 27050 | 27100 | 27050 | 493 |
| 338 | 20230817 | 131700 | 1387239300 | 27050 | 27100 | 27100 | 27050 | 611 |
| 339 | 20230817 | 131600 | 1370689600 | 27100 | 27100 | 27100 | 27100 | 150 |
| 340 | 20230817 | 131500 | 1366624600 | 27100 | 27150 | 27150 | 27100 | 1022 |
| 341 | 20230817 | 131400 | 1338905050 | 27150 | 27300 | 27300 | 27150 | 499 |
| 342 | 20230817 | 131300 | 1325321700 | 27300 | 27250 | 27300 | 27250 | 78 |
| 343 | 20230817 | 131200 | 1323193350 | 27250 | 27300 | 27300 | 27250 | 124 |
| 344 | 20230817 | 131100 | 1319810950 | 27250 | 27300 | 27300 | 27250 | 73 |
| 345 | 20230817 | 131000 | 1317818550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 346 | 20230817 | 130900 | 1317818550 | 27250 | 27300 | 27300 | 27250 | 135 |
| 347 | 20230817 | 130800 | 1314133500 | 27300 | 27250 | 27300 | 27250 | 19 |
| 348 | 20230817 | 130700 | 1313615250 | 27300 | 27250 | 27300 | 27250 | 117 |
| 349 | 20230817 | 130600 | 1310424150 | 27300 | 27250 | 27300 | 27250 | 88 |
| 350 | 20230817 | 130500 | 1308022750 | 27300 | 27200 | 27300 | 27200 | 66 |
| 351 | 20230817 | 130400 | 1306221750 | 27300 | 27200 | 27300 | 27200 | 59 |
| 352 | 20230817 | 130300 | 1304611950 | 27250 | 27250 | 27250 | 27250 | 167 |
| 353 | 20230817 | 130200 | 1300061200 | 27250 | 27250 | 27300 | 27250 | 43 |
| 354 | 20230817 | 130100 | 1298888050 | 27250 | 27250 | 27250 | 27250 | 106 |
| 355 | 20230817 | 130000 | 1295999550 | 27250 | 27300 | 27300 | 27250 | 42 |
| 356 | 20230817 | 125900 | 1294854550 | 27300 | 27300 | 27300 | 27300 | 135 |
| 357 | 20230817 | 125800 | 1291169050 | 27300 | 27250 | 27300 | 27250 | 84 |
| 358 | 20230817 | 125700 | 1288877100 | 27250 | 27250 | 27300 | 27250 | 75 |
| 359 | 20230817 | 125600 | 1286830500 | 27250 | 27250 | 27250 | 27250 | 0 |
| 360 | 20230817 | 125500 | 1286830500 | 27250 | 27250 | 27250 | 27250 | 151 |
| 361 | 20230817 | 125400 | 1282715750 | 27250 | 27300 | 27300 | 27250 | 22 |
| 362 | 20230817 | 125300 | 1282115950 | 27250 | 27250 | 27250 | 27250 | 50 |
| 363 | 20230817 | 125200 | 1280753450 | 27250 | 27250 | 27350 | 27250 | 204 |
| 364 | 20230817 | 125100 | 1275188550 | 27250 | 27250 | 27250 | 27250 | 0 |
| 365 | 20230817 | 125000 | 1275188550 | 27250 | 27300 | 27300 | 27250 | 70 |
| 366 | 20230817 | 124900 | 1273277800 | 27300 | 27350 | 27350 | 27250 | 282 |
| 367 | 20230817 | 124800 | 1265577550 | 27300 | 27300 | 27300 | 27300 | 140 |
| 368 | 20230817 | 124700 | 1261755550 | 27250 | 27350 | 27350 | 27250 | 70 |
| 369 | 20230817 | 124600 | 1259842250 | 27250 | 27250 | 27250 | 27250 | 9 |
| 370 | 20230817 | 124500 | 1259597000 | 27250 | 27250 | 27250 | 27250 | 9 |
| 371 | 20230817 | 124400 | 1259351750 | 27300 | 27300 | 27300 | 27300 | 116 |
| 372 | 20230817 | 124300 | 1256184950 | 27300 | 27300 | 27350 | 27300 | 14 |
| 373 | 20230817 | 124200 | 1255802700 | 27300 | 27300 | 27300 | 27300 | 145 |
| 374 | 20230817 | 124100 | 1251844200 | 27300 | 27250 | 27300 | 27250 | 97 |
| 375 | 20230817 | 124000 | 1249197900 | 27300 | 27250 | 27300 | 27250 | 77 |
| 376 | 20230817 | 123900 | 1247096300 | 27250 | 27250 | 27250 | 27250 | 0 |
| 377 | 20230817 | 123800 | 1247096300 | 27250 | 27300 | 27300 | 27250 | 331 |
| 378 | 20230817 | 123700 | 1238061050 | 27350 | 27350 | 27350 | 27300 | 198 |
| 379 | 20230817 | 123600 | 1232647200 | 27350 | 27350 | 27350 | 27350 | 68 |
| 380 | 20230817 | 123500 | 1230787400 | 27300 | 27350 | 27350 | 27300 | 106 |
| 381 | 20230817 | 123400 | 1227890600 | 27300 | 27250 | 27350 | 27250 | 155 |
| 382 | 20230817 | 123300 | 1223655500 | 27250 | 27250 | 27300 | 27250 | 95 |
| 383 | 20230817 | 123200 | 1221063950 | 27300 | 27300 | 27300 | 27300 | 66 |
| 384 | 20230817 | 123100 | 1219262150 | 27250 | 27250 | 27250 | 27250 | 50 |
| 385 | 20230817 | 123000 | 1217899650 | 27250 | 27300 | 27300 | 27250 | 115 |
| 386 | 20230817 | 122900 | 1214762550 | 27300 | 27300 | 27300 | 27300 | 140 |
| 387 | 20230817 | 122800 | 1210940550 | 27300 | 27300 | 27300 | 27250 | 84 |
| 388 | 20230817 | 122700 | 1208647800 | 27250 | 27250 | 27250 | 27250 | 29 |
| 389 | 20230817 | 122600 | 1207857550 | 27200 | 27300 | 27300 | 27200 | 180 |
| 390 | 20230817 | 122500 | 1202950250 | 27250 | 27250 | 27250 | 27250 | 4 |
| 391 | 20230817 | 122400 | 1202841250 | 27250 | 27250 | 27250 | 27200 | 97 |
| 392 | 20230817 | 122300 | 1200199500 | 27250 | 27200 | 27250 | 27200 | 64 |
| 393 | 20230817 | 122200 | 1198456700 | 27200 | 27200 | 27250 | 27200 | 78 |
| 394 | 20230817 | 122100 | 1196335000 | 27250 | 27200 | 27250 | 27200 | 216 |
| 395 | 20230817 | 122000 | 1190449550 | 27250 | 27250 | 27250 | 27250 | 60 |
| 396 | 20230817 | 121900 | 1188814550 | 27200 | 27250 | 27250 | 27200 | 39 |
| 397 | 20230817 | 121800 | 1187753700 | 27250 | 27300 | 27300 | 27250 | 244 |
| 398 | 20230817 | 121700 | 1181095850 | 27300 | 27300 | 27300 | 27300 | 86 |
| 399 | 20230817 | 121600 | 1178748050 | 27250 | 27200 | 27250 | 27200 | 46 |
| 400 | 20230817 | 121500 | 1177495050 | 27250 | 27250 | 27250 | 27250 | 65 |
| 401 | 20230817 | 121400 | 1175723800 | 27200 | 27250 | 27250 | 27200 | 18 |
| 402 | 20230817 | 121300 | 1175233950 | 27250 | 27300 | 27300 | 27250 | 145 |
| 403 | 20230817 | 121200 | 1171276900 | 27300 | 27300 | 27300 | 27300 | 54 |
| 404 | 20230817 | 121100 | 1169802700 | 27250 | 27300 | 27300 | 27250 | 71 |
| 405 | 20230817 | 121000 | 1167865300 | 27250 | 27250 | 27250 | 27250 | 20 |
| 406 | 20230817 | 120900 | 1167320300 | 27250 | 27300 | 27300 | 27250 | 142 |
| 407 | 20230817 | 120800 | 1163444150 | 27300 | 27250 | 27300 | 27250 | 106 |
| 408 | 20230817 | 120700 | 1160552150 | 27300 | 27300 | 27300 | 27300 | 19 |
| 409 | 20230817 | 120600 | 1160033450 | 27250 | 27250 | 27300 | 27250 | 167 |
| 410 | 20230817 | 120500 | 1155475100 | 27250 | 27250 | 27300 | 27250 | 31 |
| 411 | 20230817 | 120400 | 1154630100 | 27250 | 27250 | 27250 | 27250 | 9 |
| 412 | 20230817 | 120300 | 1154384850 | 27300 | 27300 | 27300 | 27300 | 137 |
| 413 | 20230817 | 120200 | 1150644750 | 27300 | 27300 | 27350 | 27300 | 37 |
| 414 | 20230817 | 120100 | 1149634600 | 27350 | 27350 | 27350 | 27350 | 124 |
| 415 | 20230817 | 120000 | 1146243200 | 27350 | 27300 | 27350 | 27300 | 38 |
| 416 | 20230817 | 115900 | 1145204350 | 27300 | 27300 | 27300 | 27300 | 33 |
| 417 | 20230817 | 115800 | 1144303450 | 27300 | 27300 | 27300 | 27300 | 155 |
| 418 | 20230817 | 115700 | 1140071950 | 27300 | 27250 | 27300 | 27250 | 70 |
| 419 | 20230817 | 115600 | 1138161850 | 27300 | 27350 | 27350 | 27300 | 151 |
| 420 | 20230817 | 115500 | 1134033400 | 27350 | 27300 | 27350 | 27300 | 47 |
| 421 | 20230817 | 115400 | 1132748400 | 27300 | 27300 | 27350 | 27300 | 94 |
| 422 | 20230817 | 115300 | 1130179000 | 27350 | 27350 | 27350 | 27350 | 78 |
| 423 | 20230817 | 115200 | 1128045700 | 27300 | 27250 | 27300 | 27250 | 63 |
| 424 | 20230817 | 115100 | 1126326250 | 27300 | 27250 | 27300 | 27250 | 81 |
| 425 | 20230817 | 115000 | 1124116400 | 27250 | 27250 | 27300 | 27250 | 83 |
| 426 | 20230817 | 114900 | 1121852000 | 27250 | 27300 | 27300 | 27250 | 46 |
| 427 | 20230817 | 114800 | 1120596600 | 27250 | 27300 | 27300 | 27250 | 89 |
| 428 | 20230817 | 114700 | 1118167900 | 27250 | 27200 | 27250 | 27200 | 61 |
| 429 | 20230817 | 114600 | 1116505850 | 27200 | 27200 | 27200 | 27200 | 4 |
| 430 | 20230817 | 114500 | 1116397050 | 27200 | 27250 | 27250 | 27200 | 77 |
| 431 | 20230817 | 114400 | 1114299350 | 27250 | 27300 | 27300 | 27250 | 123 |
| 432 | 20230817 | 114300 | 1110944700 | 27250 | 27300 | 27300 | 27250 | 74 |
| 433 | 20230817 | 114200 | 1108925600 | 27250 | 27250 | 27250 | 27250 | 9 |
| 434 | 20230817 | 114100 | 1108680350 | 27300 | 27250 | 27300 | 27250 | 65 |
| 435 | 20230817 | 114000 | 1106906300 | 27250 | 27250 | 27300 | 27250 | 77 |
| 436 | 20230817 | 113900 | 1104806050 | 27300 | 27300 | 27300 | 27300 | 129 |
| 437 | 20230817 | 113800 | 1101284350 | 27250 | 27250 | 27300 | 27250 | 62 |
| 438 | 20230817 | 113700 | 1099592650 | 27300 | 27250 | 27300 | 27250 | 81 |
| 439 | 20230817 | 113600 | 1097382500 | 27250 | 27200 | 27250 | 27200 | 45 |
| 440 | 20230817 | 113500 | 1096156550 | 27200 | 27200 | 27200 | 27200 | 10 |
| 441 | 20230817 | 113400 | 1095884550 | 27250 | 27250 | 27250 | 27250 | 121 |
| 442 | 20230817 | 113300 | 1092587300 | 27250 | 27200 | 27250 | 27200 | 58 |
| 443 | 20230817 | 113200 | 1091007700 | 27250 | 27200 | 27250 | 27200 | 69 |
| 444 | 20230817 | 113100 | 1089128050 | 27200 | 27150 | 27200 | 27150 | 22 |
| 445 | 20230817 | 113000 | 1088530150 | 27150 | 27250 | 27250 | 27150 | 234 |
| 446 | 20230817 | 112900 | 1082162850 | 27250 | 27250 | 27250 | 27250 | 90 |
| 447 | 20230817 | 112800 | 1079710350 | 27250 | 27250 | 27250 | 27250 | 188 |
| 448 | 20230817 | 112700 | 1074587350 | 27250 | 27250 | 27250 | 27250 | 26 |
| 449 | 20230817 | 112600 | 1073878850 | 27200 | 27200 | 27250 | 27200 | 59 |
| 450 | 20230817 | 112500 | 1072273550 | 27250 | 27250 | 27250 | 27250 | 94 |
| 451 | 20230817 | 112400 | 1069712050 | 27250 | 27200 | 27250 | 27200 | 92 |
| 452 | 20230817 | 112300 | 1067206350 | 27250 | 27250 | 27250 | 27250 | 57 |
| 453 | 20230817 | 112200 | 1065653100 | 27150 | 27150 | 27150 | 27150 | 2 |
| 454 | 20230817 | 112100 | 1065598800 | 27150 | 27300 | 27300 | 27150 | 552 |
| 455 | 20230817 | 112000 | 1050580550 | 27300 | 27300 | 27300 | 27300 | 52 |
| 456 | 20230817 | 111900 | 1049160950 | 27350 | 27350 | 27350 | 27350 | 223 |
| 457 | 20230817 | 111800 | 1043061900 | 27300 | 27300 | 27300 | 27300 | 0 |
| 458 | 20230817 | 111700 | 1043061900 | 27300 | 27350 | 27350 | 27300 | 92 |
| 459 | 20230817 | 111600 | 1040547050 | 27350 | 27350 | 27350 | 27350 | 56 |
| 460 | 20230817 | 111500 | 1039015450 | 27350 | 27300 | 27350 | 27300 | 219 |
| 461 | 20230817 | 111400 | 1033026900 | 27350 | 27350 | 27350 | 27350 | 7 |
| 462 | 20230817 | 111300 | 1032835450 | 27300 | 27300 | 27300 | 27300 | 120 |
| 463 | 20230817 | 111200 | 1029559450 | 27300 | 27250 | 27300 | 27250 | 60 |
| 464 | 20230817 | 111100 | 1027922750 | 27300 | 27300 | 27300 | 27300 | 66 |
| 465 | 20230817 | 111000 | 1026120950 | 27250 | 27250 | 27250 | 27250 | 0 |
| 466 | 20230817 | 110900 | 1026120950 | 27250 | 27300 | 27300 | 27250 | 89 |
| 467 | 20230817 | 110800 | 1023692400 | 27300 | 27300 | 27300 | 27300 | 116 |
| 468 | 20230817 | 110700 | 1020525600 | 27300 | 27250 | 27300 | 27250 | 67 |
| 469 | 20230817 | 110600 | 1018697850 | 27300 | 27300 | 27300 | 27300 | 61 |
| 470 | 20230817 | 110500 | 1017032550 | 27300 | 27250 | 27300 | 27250 | 111 |
| 471 | 20230817 | 110400 | 1014005300 | 27250 | 27250 | 27300 | 27250 | 87 |
| 472 | 20230817 | 110300 | 1011632350 | 27300 | 27300 | 27300 | 27300 | 66 |
| 473 | 20230817 | 110200 | 1009830550 | 27300 | 27300 | 27300 | 27300 | 152 |
| 474 | 20230817 | 110100 | 1005680950 | 27300 | 27250 | 27300 | 27250 | 35 |
| 475 | 20230817 | 110000 | 1004727150 | 27250 | 27250 | 27250 | 27250 | 60 |
| 476 | 20230817 | 105900 | 1003092150 | 27200 | 27200 | 27200 | 27200 | 0 |
| 477 | 20230817 | 105800 | 1003092150 | 27200 | 27250 | 27250 | 27200 | 35 |
| 478 | 20230817 | 105700 | 1002139450 | 27250 | 27250 | 27250 | 27250 | 125 |
| 479 | 20230817 | 105600 | 998733200 | 27200 | 27200 | 27200 | 27200 | 3 |
| 480 | 20230817 | 105500 | 998651600 | 27250 | 27250 | 27250 | 27250 | 67 |
| 481 | 20230817 | 105400 | 996825850 | 27300 | 27300 | 27300 | 27300 | 63 |
| 482 | 20230817 | 105300 | 995105950 | 27300 | 27300 | 27300 | 27300 | 761 |
| 483 | 20230817 | 105200 | 974330650 | 27300 | 27350 | 27350 | 27300 | 223 |
| 484 | 20230817 | 105100 | 968234500 | 27350 | 27350 | 27350 | 27350 | 102 |
| 485 | 20230817 | 105000 | 965444800 | 27350 | 27350 | 27350 | 27300 | 231 |
| 486 | 20230817 | 104900 | 959128400 | 27300 | 27250 | 27300 | 27250 | 699 |
| 487 | 20230817 | 104800 | 940067400 | 27200 | 27200 | 27200 | 27200 | 75 |
| 488 | 20230817 | 104700 | 938027400 | 27150 | 27050 | 27150 | 27050 | 227 |
| 489 | 20230817 | 104600 | 931871150 | 27050 | 27050 | 27050 | 27050 | 100 |
| 490 | 20230817 | 104500 | 929166150 | 27050 | 27100 | 27100 | 27050 | 67 |
| 491 | 20230817 | 104400 | 927350500 | 27050 | 27050 | 27050 | 27000 | 144 |
| 492 | 20230817 | 104300 | 923456650 | 27000 | 27050 | 27050 | 27000 | 93 |
| 493 | 20230817 | 104200 | 920941500 | 27050 | 27000 | 27050 | 27000 | 392 |
| 494 | 20230817 | 104100 | 910355000 | 27000 | 27050 | 27050 | 27000 | 179 |
| 495 | 20230817 | 104000 | 905514150 | 27050 | 27050 | 27050 | 27050 | 45 |
| 496 | 20230817 | 103900 | 904296900 | 27000 | 27000 | 27050 | 27000 | 147 |
| 497 | 20230817 | 103800 | 900327850 | 27000 | 27000 | 27000 | 27000 | 12 |
| 498 | 20230817 | 103700 | 900003850 | 27000 | 26950 | 27000 | 26950 | 63 |
| 499 | 20230817 | 103600 | 898303200 | 27000 | 26950 | 27000 | 26950 | 63 |
| 500 | 20230817 | 103500 | 896603400 | 26950 | 26950 | 26950 | 26950 | 76 |
| 501 | 20230817 | 103400 | 894555200 | 26950 | 26950 | 26950 | 26950 | 0 |
| 502 | 20230817 | 103300 | 894555200 | 26950 | 26950 | 26950 | 26950 | 158 |
| 503 | 20230817 | 103200 | 890297100 | 27000 | 26950 | 27000 | 26950 | 226 |
| 504 | 20230817 | 103100 | 884205350 | 27000 | 27000 | 27000 | 27000 | 65 |
| 505 | 20230817 | 103000 | 882450350 | 26950 | 26950 | 27000 | 26950 | 84 |
| 506 | 20230817 | 102900 | 880183600 | 26950 | 26950 | 27000 | 26950 | 282 |
| 507 | 20230817 | 102800 | 872580800 | 26950 | 26950 | 26950 | 26950 | 0 |
| 508 | 20230817 | 102700 | 872580800 | 26950 | 27000 | 27100 | 26950 | 473 |
| 509 | 20230817 | 102600 | 859804000 | 27000 | 27000 | 27000 | 27000 | 43 |
| 510 | 20230817 | 102500 | 858643000 | 27000 | 27100 | 27100 | 27000 | 443 |
| 511 | 20230817 | 102400 | 846661000 | 27150 | 27150 | 27150 | 27150 | 3 |
| 512 | 20230817 | 102300 | 846579550 | 27100 | 27150 | 27150 | 27100 | 77 |
| 513 | 20230817 | 102200 | 844491750 | 27100 | 27100 | 27100 | 27100 | 48 |
| 514 | 20230817 | 102100 | 843190950 | 27100 | 27150 | 27150 | 27100 | 78 |
| 515 | 20230817 | 102000 | 841073750 | 27150 | 27150 | 27150 | 27150 | 148 |
| 516 | 20230817 | 101900 | 837055550 | 27150 | 27200 | 27200 | 27150 | 89 |
| 517 | 20230817 | 101800 | 834636150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 518 | 20230817 | 101700 | 834636150 | 27100 | 27150 | 27200 | 27100 | 152 |
| 519 | 20230817 | 101600 | 830509550 | 27150 | 27150 | 27150 | 27150 | 2 |
| 520 | 20230817 | 101500 | 830455250 | 27100 | 27100 | 27100 | 27100 | 122 |
| 521 | 20230817 | 101400 | 827149050 | 27150 | 27100 | 27150 | 27100 | 160 |
| 522 | 20230817 | 101300 | 822809000 | 27100 | 27100 | 27100 | 27100 | 117 |
| 523 | 20230817 | 101200 | 819638300 | 27050 | 27150 | 27150 | 27050 | 320 |
| 524 | 20230817 | 101100 | 810966750 | 27200 | 27250 | 27250 | 27200 | 186 |
| 525 | 20230817 | 101000 | 805902750 | 27250 | 27250 | 27250 | 27250 | 196 |
| 526 | 20230817 | 100900 | 800561750 | 27250 | 27200 | 27250 | 27200 | 70 |
| 527 | 20230817 | 100800 | 798657500 | 27200 | 27150 | 27200 | 27150 | 90 |
| 528 | 20230817 | 100700 | 796210600 | 27200 | 27100 | 27200 | 27100 | 61 |
| 529 | 20230817 | 100600 | 794551900 | 27150 | 27150 | 27150 | 27150 | 164 |
| 530 | 20230817 | 100500 | 790099300 | 27100 | 27150 | 27150 | 27100 | 86 |
| 531 | 20230817 | 100400 | 787765650 | 27100 | 27100 | 27100 | 27100 | 15 |
| 532 | 20230817 | 100300 | 787359150 | 27100 | 27100 | 27100 | 27100 | 349 |
| 533 | 20230817 | 100200 | 777901250 | 27150 | 27150 | 27150 | 27150 | 253 |
| 534 | 20230817 | 100100 | 771032300 | 27150 | 27150 | 27150 | 27100 | 87 |
| 535 | 20230817 | 100000 | 768673200 | 27100 | 27150 | 27150 | 27100 | 1267 |
| 536 | 20230817 | 095900 | 734336250 | 27200 | 27200 | 27200 | 27200 | 58 |
| 537 | 20230817 | 095800 | 732758650 | 27200 | 27200 | 27200 | 27200 | 64 |
| 538 | 20230817 | 095700 | 731017850 | 27200 | 27200 | 27200 | 27200 | 56 |
| 539 | 20230817 | 095600 | 729494650 | 27200 | 27200 | 27200 | 27200 | 57 |
| 540 | 20230817 | 095500 | 727944250 | 27200 | 27200 | 27200 | 27200 | 106 |
| 541 | 20230817 | 095400 | 725061050 | 27250 | 27100 | 27250 | 27100 | 130 |
| 542 | 20230817 | 095300 | 721524650 | 27050 | 27200 | 27200 | 27050 | 379 |
| 543 | 20230817 | 095200 | 711247300 | 27250 | 27300 | 27300 | 27250 | 353 |
| 544 | 20230817 | 095100 | 701623550 | 27300 | 27300 | 27300 | 27300 | 63 |
| 545 | 20230817 | 095000 | 699903650 | 27300 | 27250 | 27300 | 27250 | 417 |
| 546 | 20230817 | 094900 | 688519600 | 27250 | 27200 | 27250 | 27200 | 387 |
| 547 | 20230817 | 094800 | 677973900 | 27200 | 27200 | 27200 | 27200 | 12 |
| 548 | 20230817 | 094700 | 677647500 | 27200 | 27200 | 27200 | 27200 | 217 |
| 549 | 20230817 | 094600 | 671745100 | 27200 | 27200 | 27200 | 27150 | 106 |
| 550 | 20230817 | 094500 | 668862400 | 27200 | 27200 | 27200 | 27200 | 100 |
| 551 | 20230817 | 094400 | 666142400 | 27150 | 27150 | 27150 | 27100 | 100 |
| 552 | 20230817 | 094300 | 663427800 | 27150 | 27200 | 27200 | 27150 | 76 |
| 553 | 20230817 | 094200 | 661361100 | 27200 | 27150 | 27200 | 27150 | 145 |
| 554 | 20230817 | 094100 | 657424300 | 27150 | 27100 | 27150 | 27100 | 199 |
| 555 | 20230817 | 094000 | 652029150 | 27100 | 27100 | 27100 | 27100 | 0 |
| 556 | 20230817 | 093900 | 652029150 | 27100 | 27150 | 27150 | 27100 | 1218 |
| 557 | 20230817 | 093800 | 618967350 | 27150 | 27150 | 27150 | 27100 | 237 |
| 558 | 20230817 | 093700 | 612533050 | 27150 | 27100 | 27150 | 27100 | 96 |
| 559 | 20230817 | 093600 | 609931150 | 27100 | 27050 | 27100 | 27050 | 175 |
| 560 | 20230817 | 093500 | 605194300 | 27050 | 27000 | 27050 | 27000 | 129 |
| 561 | 20230817 | 093400 | 601708200 | 27000 | 27000 | 27000 | 26850 | 208 |
| 562 | 20230817 | 093300 | 596097950 | 27050 | 27000 | 27050 | 27000 | 147 |
| 563 | 20230817 | 093200 | 592125600 | 27000 | 27100 | 27100 | 27000 | 325 |
| 564 | 20230817 | 093100 | 583339800 | 27150 | 26950 | 27150 | 26900 | 3941 |
| 565 | 20230817 | 093000 | 477040000 | 26950 | 26850 | 26950 | 26850 | 74 |
| 566 | 20230817 | 092900 | 475046700 | 26950 | 26950 | 26950 | 26950 | 25 |
| 567 | 20230817 | 092800 | 474372950 | 26850 | 26900 | 26900 | 26850 | 500 |
| 568 | 20230817 | 092700 | 460946850 | 26900 | 26750 | 26900 | 26750 | 414 |
| 569 | 20230817 | 092600 | 449821350 | 26750 | 26800 | 26800 | 26650 | 594 |
| 570 | 20230817 | 092500 | 433955800 | 26750 | 26750 | 26750 | 26750 | 156 |
| 571 | 20230817 | 092400 | 429782800 | 26750 | 26800 | 26800 | 26750 | 309 |
| 572 | 20230817 | 092300 | 421508950 | 26850 | 26850 | 26850 | 26850 | 179 |
| 573 | 20230817 | 092200 | 416702800 | 26850 | 26750 | 26850 | 26750 | 562 |
| 574 | 20230817 | 092100 | 401631800 | 26750 | 26750 | 26750 | 26750 | 200 |
| 575 | 20230817 | 092000 | 396281800 | 26750 | 26700 | 26750 | 26700 | 541 |
| 576 | 20230817 | 091900 | 381834000 | 26750 | 26700 | 26950 | 26650 | 1202 |
| 577 | 20230817 | 091800 | 349665450 | 26700 | 26800 | 26800 | 26700 | 327 |
| 578 | 20230817 | 091700 | 340916250 | 26800 | 26800 | 26800 | 26750 | 384 |
| 579 | 20230817 | 091600 | 330641250 | 26800 | 26850 | 26850 | 26800 | 372 |
| 580 | 20230817 | 091500 | 320666450 | 26900 | 26950 | 26950 | 26900 | 149 |
| 581 | 20230817 | 091400 | 316658300 | 26950 | 26900 | 26950 | 26800 | 1442 |
| 582 | 20230817 | 091300 | 277972000 | 26900 | 27000 | 27000 | 26900 | 169 |
| 583 | 20230817 | 091200 | 273413400 | 27000 | 26900 | 27250 | 26800 | 1535 |
| 584 | 20230817 | 091100 | 232028800 | 26950 | 26900 | 26950 | 26850 | 1108 |
| 585 | 20230817 | 091000 | 202254900 | 26850 | 26850 | 26850 | 26850 | 376 |
| 586 | 20230817 | 090900 | 192159300 | 26850 | 26800 | 26900 | 26800 | 695 |
| 587 | 20230817 | 090800 | 173510850 | 26800 | 26800 | 26850 | 26750 | 587 |
| 588 | 20230817 | 090700 | 157778600 | 26800 | 26900 | 26950 | 26750 | 878 |
| 589 | 20230817 | 090600 | 134224150 | 26900 | 26900 | 26900 | 26900 | 23 |
| 590 | 20230817 | 090500 | 133605450 | 26950 | 26850 | 26950 | 26800 | 652 |
| 591 | 20230817 | 090400 | 116068550 | 26900 | 27000 | 27000 | 26900 | 722 |
| 592 | 20230817 | 090300 | 96624950 | 26950 | 27000 | 27000 | 26950 | 97 |
| 593 | 20230817 | 090200 | 94009500 | 27000 | 27000 | 27100 | 26950 | 1762 |
| 594 | 20230817 | 090100 | 46381300 | 27000 | 27000 | 27000 | 27000 | 138 |
| 595 | 20230817 | 090000 | 42655300 | 27000 | 27000 | 27050 | 26950 | 1580 |