32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 191400 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 1612 |
| 3 | 20230817 | 191300 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 4 | 20230817 | 191200 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 5 | 20230817 | 191100 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 6 | 20230817 | 191000 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 7 | 20230817 | 190900 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 8 | 20230817 | 190800 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 9 | 20230817 | 190700 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 10 | 20230817 | 190600 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 11 | 20230817 | 190500 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 12 | 20230817 | 190400 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 13 | 20230817 | 190300 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 14 | 20230817 | 190200 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 15 | 20230817 | 190100 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 16 | 20230817 | 190000 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 17 | 20230817 | 185900 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 18 | 20230817 | 185800 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 19 | 20230817 | 185700 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 20 | 20230817 | 185600 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 21 | 20230817 | 185500 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 22 | 20230817 | 185400 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 23 | 20230817 | 185300 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 24 | 20230817 | 185200 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 25 | 20230817 | 185100 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 26 | 20230817 | 185000 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 27 | 20230817 | 184900 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 28 | 20230817 | 184800 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 29 | 20230817 | 184700 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 30 | 20230817 | 184600 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 31 | 20230817 | 184500 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 32 | 20230817 | 184400 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 1612 |
| 33 | 20230817 | 184300 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 34 | 20230817 | 184200 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 35 | 20230817 | 184100 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 36 | 20230817 | 184000 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 37 | 20230817 | 183900 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 38 | 20230817 | 183800 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 39 | 20230817 | 183700 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 40 | 20230817 | 183600 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 41 | 20230817 | 183500 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 42 | 20230817 | 183400 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 43 | 20230817 | 183300 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 44 | 20230817 | 183200 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 45 | 20230817 | 183100 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 46 | 20230817 | 183000 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 47 | 20230817 | 182900 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 48 | 20230817 | 182800 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 49 | 20230817 | 182700 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 50 | 20230817 | 182600 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 51 | 20230817 | 182500 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 52 | 20230817 | 182400 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 53 | 20230817 | 182300 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 54 | 20230817 | 182200 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 55 | 20230817 | 182100 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 56 | 20230817 | 182000 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 57 | 20230817 | 181900 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 58 | 20230817 | 181800 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 59 | 20230817 | 181700 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 60 | 20230817 | 181600 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 61 | 20230817 | 181500 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 62 | 20230817 | 181400 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 1612 |
| 63 | 20230817 | 181300 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 64 | 20230817 | 181200 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 65 | 20230817 | 181100 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 66 | 20230817 | 181000 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 67 | 20230817 | 180900 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 68 | 20230817 | 180800 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 69 | 20230817 | 180700 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 70 | 20230817 | 180600 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 71 | 20230817 | 180500 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 72 | 20230817 | 180400 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 73 | 20230817 | 180300 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 74 | 20230817 | 180200 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 75 | 20230817 | 180100 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 76 | 20230817 | 180000 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 77 | 20230817 | 175900 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 78 | 20230817 | 175800 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 79 | 20230817 | 175700 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 80 | 20230817 | 175600 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 81 | 20230817 | 175500 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 82 | 20230817 | 175400 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 83 | 20230817 | 175300 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 84 | 20230817 | 175200 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 85 | 20230817 | 175100 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 86 | 20230817 | 175000 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 87 | 20230817 | 174900 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 88 | 20230817 | 174800 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 89 | 20230817 | 174700 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 90 | 20230817 | 174600 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 91 | 20230817 | 174500 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 92 | 20230817 | 174400 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 1612 |
| 93 | 20230817 | 174300 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 94 | 20230817 | 174200 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 95 | 20230817 | 174100 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 96 | 20230817 | 174000 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 97 | 20230817 | 173900 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 98 | 20230817 | 173800 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 99 | 20230817 | 173700 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 100 | 20230817 | 173600 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 101 | 20230817 | 173500 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 102 | 20230817 | 173400 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 103 | 20230817 | 173300 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 104 | 20230817 | 173200 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 105 | 20230817 | 173100 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 106 | 20230817 | 173000 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 107 | 20230817 | 172900 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 108 | 20230817 | 172800 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 109 | 20230817 | 172700 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 110 | 20230817 | 172600 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 111 | 20230817 | 172500 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 112 | 20230817 | 172400 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 113 | 20230817 | 172300 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 114 | 20230817 | 172200 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 115 | 20230817 | 172100 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 116 | 20230817 | 172000 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 117 | 20230817 | 171900 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 118 | 20230817 | 171800 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 119 | 20230817 | 171700 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 120 | 20230817 | 171600 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 121 | 20230817 | 171500 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 122 | 20230817 | 171400 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 1612 |
| 123 | 20230817 | 171300 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 124 | 20230817 | 171200 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 125 | 20230817 | 171100 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 126 | 20230817 | 171000 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 127 | 20230817 | 170900 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 128 | 20230817 | 170800 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 129 | 20230817 | 170700 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 130 | 20230817 | 170600 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 131 | 20230817 | 170500 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 132 | 20230817 | 170400 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 133 | 20230817 | 170300 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 134 | 20230817 | 170200 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 135 | 20230817 | 170100 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 136 | 20230817 | 170000 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 137 | 20230817 | 165900 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 138 | 20230817 | 165800 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 139 | 20230817 | 165700 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 140 | 20230817 | 165600 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 141 | 20230817 | 165500 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 142 | 20230817 | 165400 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 143 | 20230817 | 165300 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 144 | 20230817 | 165200 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 145 | 20230817 | 165100 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 146 | 20230817 | 165000 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 147 | 20230817 | 164900 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 148 | 20230817 | 164800 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 149 | 20230817 | 164700 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 150 | 20230817 | 164600 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 151 | 20230817 | 164500 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 152 | 20230817 | 164400 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 1612 |
| 153 | 20230817 | 164300 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 154 | 20230817 | 164200 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 155 | 20230817 | 164100 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 156 | 20230817 | 164000 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 157 | 20230817 | 163900 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 158 | 20230817 | 163800 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 159 | 20230817 | 163700 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 160 | 20230817 | 163600 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 161 | 20230817 | 163500 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 162 | 20230817 | 163400 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 163 | 20230817 | 163300 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 164 | 20230817 | 163200 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 165 | 20230817 | 163100 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 166 | 20230817 | 163000 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 167 | 20230817 | 162900 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 168 | 20230817 | 162800 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 169 | 20230817 | 162700 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 170 | 20230817 | 162600 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 171 | 20230817 | 162500 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 172 | 20230817 | 162400 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 173 | 20230817 | 162300 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 174 | 20230817 | 162200 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 175 | 20230817 | 162100 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 176 | 20230817 | 162000 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 177 | 20230817 | 161900 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 178 | 20230817 | 161800 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 179 | 20230817 | 161700 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 180 | 20230817 | 161600 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 181 | 20230817 | 161500 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 182 | 20230817 | 161400 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 1612 |
| 183 | 20230817 | 161300 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 184 | 20230817 | 161200 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 185 | 20230817 | 161100 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 186 | 20230817 | 161000 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 187 | 20230817 | 160900 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 188 | 20230817 | 160800 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 189 | 20230817 | 160700 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 190 | 20230817 | 160600 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 191 | 20230817 | 160500 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 192 | 20230817 | 160400 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 193 | 20230817 | 160300 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 194 | 20230817 | 160200 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 195 | 20230817 | 160100 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 196 | 20230817 | 160000 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 197 | 20230817 | 155900 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 198 | 20230817 | 155800 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 199 | 20230817 | 155700 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 200 | 20230817 | 155600 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 201 | 20230817 | 155500 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 202 | 20230817 | 155400 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 203 | 20230817 | 155300 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 204 | 20230817 | 155200 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 205 | 20230817 | 155100 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 206 | 20230817 | 155000 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 207 | 20230817 | 154900 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 208 | 20230817 | 154800 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 209 | 20230817 | 154700 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 210 | 20230817 | 154600 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 211 | 20230817 | 154500 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 212 | 20230817 | 154400 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 1612 |
| 213 | 20230817 | 154300 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 214 | 20230817 | 154200 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 215 | 20230817 | 154100 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 216 | 20230817 | 154000 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 217 | 20230817 | 153900 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 218 | 20230817 | 153800 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 219 | 20230817 | 153700 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 220 | 20230817 | 153600 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 221 | 20230817 | 153500 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 222 | 20230817 | 153400 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 223 | 20230817 | 153300 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 224 | 20230817 | 153200 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 225 | 20230817 | 153100 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 0 |
| 226 | 20230817 | 153000 | 3224448700 | 27850 | 27850 | 27850 | 27850 | 1612 |
| 227 | 20230817 | 152900 | 3179554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 228 | 20230817 | 152800 | 3179554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 229 | 20230817 | 152700 | 3179554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 230 | 20230817 | 152600 | 3179554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 231 | 20230817 | 152500 | 3179554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 232 | 20230817 | 152400 | 3179554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 233 | 20230817 | 152300 | 3179554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 234 | 20230817 | 152200 | 3179554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 235 | 20230817 | 152100 | 3179554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 236 | 20230817 | 152000 | 3179554500 | 27950 | 27950 | 27950 | 27950 | 0 |
| 237 | 20230817 | 151900 | 3179554500 | 27950 | 27950 | 27950 | 27800 | 225 |
| 238 | 20230817 | 151800 | 3173280800 | 27850 | 27900 | 28000 | 27850 | 531 |
| 239 | 20230817 | 151700 | 3158448750 | 27900 | 27950 | 27950 | 27900 | 263 |
| 240 | 20230817 | 151600 | 3151107250 | 27900 | 27950 | 27950 | 27900 | 192 |
| 241 | 20230817 | 151500 | 3145748350 | 27900 | 27950 | 27950 | 27900 | 252 |
| 242 | 20230817 | 151400 | 3138706900 | 27950 | 27900 | 27950 | 27900 | 215 |
| 243 | 20230817 | 151300 | 3132700800 | 27950 | 27950 | 28000 | 27950 | 407 |
| 244 | 20230817 | 151200 | 3121324950 | 27950 | 27950 | 27950 | 27850 | 393 |
| 245 | 20230817 | 151100 | 3110361650 | 27900 | 27950 | 27950 | 27900 | 566 |
| 246 | 20230817 | 151000 | 3094548300 | 27950 | 27900 | 27950 | 27900 | 26 |
| 247 | 20230817 | 150900 | 3093822650 | 27900 | 27950 | 27950 | 27900 | 572 |
| 248 | 20230817 | 150800 | 3077836750 | 27950 | 27950 | 27950 | 27950 | 4 |
| 249 | 20230817 | 150700 | 3077724950 | 27900 | 27900 | 27900 | 27900 | 291 |
| 250 | 20230817 | 150600 | 3069606050 | 27900 | 27850 | 27950 | 27850 | 93 |
| 251 | 20230817 | 150500 | 3067011450 | 27950 | 27900 | 27950 | 27850 | 463 |
| 252 | 20230817 | 150400 | 3054097200 | 27900 | 27900 | 27900 | 27850 | 401 |
| 253 | 20230817 | 150300 | 3042911650 | 27900 | 27900 | 27900 | 27900 | 0 |
| 254 | 20230817 | 150200 | 3042911650 | 27900 | 27900 | 27900 | 27850 | 379 |
| 255 | 20230817 | 150100 | 3032338050 | 27850 | 27900 | 27900 | 27850 | 95 |
| 256 | 20230817 | 150000 | 3029691900 | 28000 | 28000 | 28000 | 27900 | 4274 |
| 257 | 20230817 | 145900 | 2910193200 | 28000 | 28000 | 28050 | 28000 | 4 |
| 258 | 20230817 | 145800 | 2910081150 | 28050 | 27900 | 28050 | 27900 | 335 |
| 259 | 20230817 | 145700 | 2900707400 | 27950 | 28000 | 28000 | 27950 | 366 |
| 260 | 20230817 | 145600 | 2890474950 | 28000 | 27950 | 28000 | 27900 | 127 |
| 261 | 20230817 | 145500 | 2886925450 | 27950 | 27950 | 28000 | 27950 | 192 |
| 262 | 20230817 | 145400 | 2881558450 | 28000 | 28050 | 28050 | 27950 | 407 |
| 263 | 20230817 | 145300 | 2870162150 | 28050 | 27950 | 28050 | 27950 | 974 |
| 264 | 20230817 | 145200 | 2842909750 | 27900 | 27950 | 27950 | 27900 | 33 |
| 265 | 20230817 | 145100 | 2841987550 | 27950 | 27900 | 27950 | 27900 | 296 |
| 266 | 20230817 | 145000 | 2833728450 | 27850 | 27850 | 27900 | 27850 | 137 |
| 267 | 20230817 | 144900 | 2829911200 | 27850 | 27850 | 27850 | 27800 | 385 |
| 268 | 20230817 | 144800 | 2819194650 | 27800 | 27800 | 27850 | 27800 | 18 |
| 269 | 20230817 | 144700 | 2818693550 | 27800 | 27850 | 27850 | 27800 | 431 |
| 270 | 20230817 | 144600 | 2806691350 | 27800 | 27850 | 27850 | 27800 | 8 |
| 271 | 20230817 | 144500 | 2806468800 | 27800 | 27800 | 27800 | 27750 | 177 |
| 272 | 20230817 | 144400 | 2801548550 | 27800 | 27800 | 27800 | 27750 | 372 |
| 273 | 20230817 | 144300 | 2791207500 | 27750 | 27700 | 27800 | 27700 | 521 |
| 274 | 20230817 | 144200 | 2776753150 | 27700 | 27800 | 27800 | 27700 | 781 |
| 275 | 20230817 | 144100 | 2755078450 | 27800 | 27850 | 27850 | 27750 | 409 |
| 276 | 20230817 | 144000 | 2743710850 | 27750 | 27800 | 27850 | 27750 | 166 |
| 277 | 20230817 | 143900 | 2739096000 | 27850 | 27800 | 27850 | 27800 | 54 |
| 278 | 20230817 | 143800 | 2737594450 | 27800 | 27850 | 27850 | 27800 | 60 |
| 279 | 20230817 | 143700 | 2735925750 | 27850 | 27800 | 27850 | 27750 | 85 |
| 280 | 20230817 | 143600 | 2733563100 | 27750 | 27800 | 27800 | 27750 | 154 |
| 281 | 20230817 | 143500 | 2729289350 | 27750 | 27750 | 27800 | 27750 | 42 |
| 282 | 20230817 | 143400 | 2728123600 | 27800 | 27800 | 27850 | 27750 | 237 |
| 283 | 20230817 | 143300 | 2721534500 | 27850 | 27800 | 27850 | 27800 | 113 |
| 284 | 20230817 | 143200 | 2718392850 | 27800 | 27800 | 27850 | 27800 | 76 |
| 285 | 20230817 | 143100 | 2716278300 | 27850 | 27950 | 27950 | 27800 | 1074 |
| 286 | 20230817 | 143000 | 2686395900 | 27950 | 27900 | 27950 | 27900 | 111 |
| 287 | 20230817 | 142900 | 2683298950 | 27900 | 27850 | 27900 | 27850 | 665 |
| 288 | 20230817 | 142800 | 2664745500 | 27900 | 27950 | 27950 | 27900 | 231 |
| 289 | 20230817 | 142700 | 2658300550 | 28000 | 27950 | 28000 | 27950 | 29 |
| 290 | 20230817 | 142600 | 2657488950 | 27950 | 27950 | 27950 | 27950 | 101 |
| 291 | 20230817 | 142500 | 2654666000 | 27900 | 28000 | 28000 | 27900 | 56 |
| 292 | 20230817 | 142400 | 2653099400 | 28000 | 28000 | 28050 | 27950 | 1068 |
| 293 | 20230817 | 142300 | 2623208650 | 28000 | 28050 | 28050 | 28000 | 193 |
| 294 | 20230817 | 142200 | 2617804200 | 28050 | 28050 | 28050 | 28000 | 82 |
| 295 | 20230817 | 142100 | 2615505650 | 28050 | 28050 | 28050 | 28050 | 24 |
| 296 | 20230817 | 142000 | 2614832450 | 28050 | 28050 | 28050 | 28050 | 61 |
| 297 | 20230817 | 141900 | 2613121400 | 28050 | 28000 | 28050 | 28000 | 47 |
| 298 | 20230817 | 141800 | 2611803600 | 28000 | 27950 | 28000 | 27950 | 513 |
| 299 | 20230817 | 141700 | 2597446350 | 27950 | 28000 | 28000 | 27850 | 120 |
| 300 | 20230817 | 141600 | 2594099050 | 27950 | 27950 | 27950 | 27950 | 88 |
| 301 | 20230817 | 141500 | 2591639450 | 27950 | 27900 | 27950 | 27900 | 677 |
| 302 | 20230817 | 141400 | 2572722800 | 27900 | 27900 | 27900 | 27900 | 212 |
| 303 | 20230817 | 141300 | 2566808000 | 27900 | 27900 | 27900 | 27850 | 38 |
| 304 | 20230817 | 141200 | 2565748300 | 27900 | 27900 | 27900 | 27900 | 104 |
| 305 | 20230817 | 141100 | 2562846700 | 27900 | 27850 | 27900 | 27850 | 27 |
| 306 | 20230817 | 141000 | 2562094400 | 27900 | 27900 | 27900 | 27900 | 46 |
| 307 | 20230817 | 140900 | 2560811000 | 27900 | 27900 | 27900 | 27900 | 6 |
| 308 | 20230817 | 140800 | 2560643600 | 27900 | 27850 | 27900 | 27850 | 119 |
| 309 | 20230817 | 140700 | 2557329350 | 27850 | 27850 | 27850 | 27850 | 5 |
| 310 | 20230817 | 140600 | 2557190100 | 27850 | 27750 | 27850 | 27750 | 185 |
| 311 | 20230817 | 140500 | 2552043950 | 27800 | 27800 | 27850 | 27800 | 107 |
| 312 | 20230817 | 140400 | 2549069300 | 27850 | 27850 | 27850 | 27850 | 104 |
| 313 | 20230817 | 140300 | 2546172900 | 27850 | 27850 | 27850 | 27850 | 66 |
| 314 | 20230817 | 140200 | 2544334800 | 27850 | 27850 | 27850 | 27850 | 7 |
| 315 | 20230817 | 140100 | 2544139850 | 27850 | 27850 | 27850 | 27850 | 7 |
| 316 | 20230817 | 140000 | 2543944900 | 27850 | 27800 | 27850 | 27800 | 74 |
| 317 | 20230817 | 135900 | 2541884850 | 27850 | 27850 | 27850 | 27800 | 99 |
| 318 | 20230817 | 135800 | 2539129200 | 27800 | 27850 | 27850 | 27800 | 228 |
| 319 | 20230817 | 135700 | 2532790550 | 27800 | 27800 | 27800 | 27800 | 102 |
| 320 | 20230817 | 135600 | 2529954950 | 27850 | 27850 | 27850 | 27850 | 18 |
| 321 | 20230817 | 135500 | 2529453650 | 27850 | 27800 | 27850 | 27800 | 49 |
| 322 | 20230817 | 135400 | 2528091350 | 27850 | 27850 | 27850 | 27800 | 80 |
| 323 | 20230817 | 135300 | 2525864950 | 27850 | 27800 | 27850 | 27800 | 78 |
| 324 | 20230817 | 135200 | 2523694350 | 27850 | 27850 | 27850 | 27800 | 49 |
| 325 | 20230817 | 135100 | 2522329900 | 27750 | 27800 | 27800 | 27750 | 132 |
| 326 | 20230817 | 135000 | 2518660350 | 27800 | 27750 | 27800 | 27750 | 47 |
| 327 | 20230817 | 134900 | 2517355650 | 27750 | 27800 | 27800 | 27750 | 15 |
| 328 | 20230817 | 134800 | 2516938700 | 27800 | 27700 | 27800 | 27700 | 397 |
| 329 | 20230817 | 134700 | 2505916350 | 27700 | 27750 | 27750 | 27700 | 201 |
| 330 | 20230817 | 134600 | 2500338800 | 27700 | 27800 | 27800 | 27700 | 84 |
| 331 | 20230817 | 134500 | 2498009400 | 27800 | 27800 | 27800 | 27700 | 107 |
| 332 | 20230817 | 134400 | 2495039000 | 27800 | 27800 | 27800 | 27750 | 814 |
| 333 | 20230817 | 134300 | 2472447950 | 27800 | 27800 | 27850 | 27800 | 9 |
| 334 | 20230817 | 134200 | 2472197700 | 27850 | 27850 | 27850 | 27850 | 116 |
| 335 | 20230817 | 134100 | 2468967100 | 27850 | 27750 | 27850 | 27750 | 294 |
| 336 | 20230817 | 134000 | 2460779300 | 27800 | 27850 | 27850 | 27750 | 36 |
| 337 | 20230817 | 133900 | 2459780000 | 27750 | 27800 | 27800 | 27750 | 42 |
| 338 | 20230817 | 133800 | 2458614250 | 27850 | 27800 | 27850 | 27750 | 30 |
| 339 | 20230817 | 133700 | 2457779950 | 27850 | 27850 | 27850 | 27850 | 5 |
| 340 | 20230817 | 133600 | 2457640700 | 27850 | 27750 | 27850 | 27750 | 53 |
| 341 | 20230817 | 133500 | 2456169850 | 27800 | 27850 | 27850 | 27800 | 52 |
| 342 | 20230817 | 133400 | 2454723650 | 27850 | 27800 | 27850 | 27800 | 65 |
| 343 | 20230817 | 133300 | 2452916400 | 27800 | 27800 | 27800 | 27750 | 33 |
| 344 | 20230817 | 133200 | 2451999200 | 27800 | 27800 | 27800 | 27750 | 62 |
| 345 | 20230817 | 133100 | 2450278200 | 27800 | 27800 | 27800 | 27750 | 66 |
| 346 | 20230817 | 133000 | 2448445500 | 27800 | 27800 | 27800 | 27800 | 8 |
| 347 | 20230817 | 132900 | 2448223100 | 27850 | 27800 | 27850 | 27800 | 111 |
| 348 | 20230817 | 132800 | 2445137100 | 27800 | 27800 | 27850 | 27800 | 83 |
| 349 | 20230817 | 132700 | 2442828850 | 27800 | 27800 | 27800 | 27800 | 271 |
| 350 | 20230817 | 132600 | 2435295050 | 27800 | 27800 | 27800 | 27750 | 71 |
| 351 | 20230817 | 132500 | 2433323850 | 27700 | 27700 | 27700 | 27700 | 32 |
| 352 | 20230817 | 132400 | 2432437450 | 27800 | 27800 | 27800 | 27750 | 409 |
| 353 | 20230817 | 132300 | 2421082750 | 27800 | 27800 | 27800 | 27750 | 46 |
| 354 | 20230817 | 132200 | 2419805950 | 27800 | 27850 | 27850 | 27800 | 21 |
| 355 | 20230817 | 132100 | 2419221950 | 27800 | 27800 | 27850 | 27750 | 66 |
| 356 | 20230817 | 132000 | 2417388750 | 27800 | 27800 | 27800 | 27800 | 2 |
| 357 | 20230817 | 131900 | 2417333150 | 27750 | 27850 | 27850 | 27750 | 65 |
| 358 | 20230817 | 131800 | 2415528150 | 27850 | 27850 | 27850 | 27850 | 18 |
| 359 | 20230817 | 131700 | 2415026850 | 27850 | 27850 | 27850 | 27850 | 12 |
| 360 | 20230817 | 131600 | 2414692650 | 27850 | 27800 | 27850 | 27800 | 10 |
| 361 | 20230817 | 131500 | 2414414450 | 27850 | 27850 | 27850 | 27850 | 1 |
| 362 | 20230817 | 131400 | 2414386600 | 27850 | 27850 | 27850 | 27750 | 23 |
| 363 | 20230817 | 131300 | 2413746550 | 27750 | 27900 | 27900 | 27750 | 84 |
| 364 | 20230817 | 131200 | 2411410250 | 27900 | 27900 | 27900 | 27900 | 1 |
| 365 | 20230817 | 131100 | 2411382350 | 27850 | 27900 | 27900 | 27850 | 11 |
| 366 | 20230817 | 131000 | 2411075700 | 27900 | 27900 | 27900 | 27900 | 183 |
| 367 | 20230817 | 130900 | 2405970000 | 27900 | 27800 | 27900 | 27800 | 713 |
| 368 | 20230817 | 130800 | 2386135350 | 27800 | 27850 | 27850 | 27800 | 303 |
| 369 | 20230817 | 130700 | 2377711900 | 27850 | 27800 | 27850 | 27800 | 23 |
| 370 | 20230817 | 130600 | 2377071550 | 27800 | 27800 | 27800 | 27800 | 216 |
| 371 | 20230817 | 130500 | 2371066750 | 27750 | 27800 | 27800 | 27750 | 56 |
| 372 | 20230817 | 130400 | 2369512500 | 27800 | 27750 | 27800 | 27750 | 56 |
| 373 | 20230817 | 130300 | 2367958300 | 27800 | 27800 | 27800 | 27800 | 23 |
| 374 | 20230817 | 130200 | 2367318900 | 27750 | 27800 | 27800 | 27750 | 14 |
| 375 | 20230817 | 130100 | 2366929800 | 27850 | 27850 | 27850 | 27800 | 31 |
| 376 | 20230817 | 130000 | 2366066600 | 27800 | 27800 | 27800 | 27750 | 74 |
| 377 | 20230817 | 125900 | 2364009450 | 27750 | 27800 | 27800 | 27750 | 12 |
| 378 | 20230817 | 125800 | 2363676050 | 27750 | 27800 | 27800 | 27750 | 59 |
| 379 | 20230817 | 125700 | 2362038600 | 27800 | 27850 | 27850 | 27800 | 46 |
| 380 | 20230817 | 125600 | 2360759500 | 27850 | 27800 | 27850 | 27750 | 46 |
| 381 | 20230817 | 125500 | 2359481650 | 27800 | 27750 | 27800 | 27750 | 15 |
| 382 | 20230817 | 125400 | 2359064850 | 27750 | 27850 | 27850 | 27750 | 12 |
| 383 | 20230817 | 125300 | 2358730750 | 27850 | 27850 | 27850 | 27800 | 16 |
| 384 | 20230817 | 125200 | 2358285350 | 27750 | 27850 | 27900 | 27750 | 1915 |
| 385 | 20230817 | 125100 | 2305043800 | 27900 | 27850 | 27900 | 27850 | 26 |
| 386 | 20230817 | 125000 | 2304319250 | 27850 | 27850 | 27850 | 27850 | 4 |
| 387 | 20230817 | 124900 | 2304207850 | 27900 | 27850 | 27900 | 27850 | 19 |
| 388 | 20230817 | 124800 | 2303677850 | 27900 | 27900 | 27900 | 27900 | 7 |
| 389 | 20230817 | 124700 | 2303482550 | 27900 | 27900 | 27900 | 27850 | 12 |
| 390 | 20230817 | 124600 | 2303147950 | 27900 | 27900 | 27900 | 27850 | 35 |
| 391 | 20230817 | 124500 | 2302171500 | 27900 | 27900 | 27900 | 27850 | 23 |
| 392 | 20230817 | 124400 | 2301530000 | 27900 | 27900 | 27900 | 27900 | 3 |
| 393 | 20230817 | 124300 | 2301446300 | 27850 | 27850 | 27900 | 27850 | 356 |
| 394 | 20230817 | 124200 | 2291514150 | 27900 | 27900 | 27900 | 27900 | 12 |
| 395 | 20230817 | 124100 | 2291179350 | 27900 | 27850 | 27900 | 27850 | 5 |
| 396 | 20230817 | 124000 | 2291039900 | 27850 | 27900 | 27900 | 27850 | 6 |
| 397 | 20230817 | 123900 | 2290872700 | 27900 | 27900 | 27900 | 27900 | 116 |
| 398 | 20230817 | 123800 | 2287636300 | 27850 | 27800 | 27850 | 27800 | 430 |
| 399 | 20230817 | 123700 | 2275661100 | 27850 | 27850 | 27850 | 27800 | 99 |
| 400 | 20230817 | 123600 | 2272906450 | 27850 | 27850 | 27850 | 27850 | 3 |
| 401 | 20230817 | 123500 | 2272822900 | 27800 | 27850 | 27850 | 27800 | 20 |
| 402 | 20230817 | 123400 | 2272266150 | 27800 | 27800 | 27850 | 27800 | 6 |
| 403 | 20230817 | 123300 | 2272099300 | 27800 | 27800 | 27800 | 27800 | 5 |
| 404 | 20230817 | 123200 | 2271960300 | 27850 | 27800 | 27850 | 27750 | 357 |
| 405 | 20230817 | 123100 | 2262037150 | 27800 | 27750 | 27800 | 27750 | 298 |
| 406 | 20230817 | 123000 | 2253767450 | 27700 | 27700 | 27700 | 27700 | 200 |
| 407 | 20230817 | 122900 | 2248227450 | 27700 | 27700 | 27700 | 27700 | 22 |
| 408 | 20230817 | 122800 | 2247618050 | 27650 | 27650 | 27700 | 27650 | 104 |
| 409 | 20230817 | 122700 | 2244741700 | 27700 | 27650 | 27700 | 27600 | 43 |
| 410 | 20230817 | 122600 | 2243554250 | 27650 | 27650 | 27650 | 27650 | 4 |
| 411 | 20230817 | 122500 | 2243443650 | 27700 | 27700 | 27700 | 27600 | 26 |
| 412 | 20230817 | 122400 | 2242723850 | 27600 | 27650 | 27650 | 27600 | 345 |
| 413 | 20230817 | 122300 | 2233201650 | 27600 | 27600 | 27700 | 27600 | 54 |
| 414 | 20230817 | 122200 | 2231711150 | 27600 | 27650 | 27650 | 27600 | 50 |
| 415 | 20230817 | 122100 | 2230330850 | 27700 | 27650 | 27700 | 27650 | 45 |
| 416 | 20230817 | 122000 | 2229086050 | 27650 | 27700 | 27700 | 27650 | 44 |
| 417 | 20230817 | 121900 | 2227869150 | 27650 | 27650 | 27650 | 27650 | 43 |
| 418 | 20230817 | 121800 | 2226680200 | 27650 | 27700 | 27700 | 27650 | 21 |
| 419 | 20230817 | 121700 | 2226098700 | 27700 | 27650 | 27700 | 27650 | 42 |
| 420 | 20230817 | 121600 | 2224937300 | 27650 | 27700 | 27700 | 27650 | 11 |
| 421 | 20230817 | 121500 | 2224632850 | 27650 | 27650 | 27650 | 27650 | 46 |
| 422 | 20230817 | 121400 | 2223360950 | 27700 | 27700 | 27700 | 27650 | 26 |
| 423 | 20230817 | 121300 | 2222641000 | 27700 | 27700 | 27700 | 27700 | 3 |
| 424 | 20230817 | 121200 | 2222557900 | 27650 | 27650 | 27700 | 27650 | 59 |
| 425 | 20230817 | 121100 | 2220926350 | 27700 | 27650 | 27700 | 27650 | 53 |
| 426 | 20230817 | 121000 | 2219460300 | 27700 | 27700 | 27700 | 27700 | 7 |
| 427 | 20230817 | 120900 | 2219266400 | 27650 | 27650 | 27650 | 27650 | 66 |
| 428 | 20230817 | 120800 | 2217441500 | 27700 | 27700 | 27700 | 27650 | 46 |
| 429 | 20230817 | 120700 | 2216169350 | 27700 | 27700 | 27700 | 27600 | 57 |
| 430 | 20230817 | 120600 | 2214594800 | 27650 | 27700 | 27700 | 27650 | 38 |
| 431 | 20230817 | 120500 | 2213543700 | 27650 | 27700 | 27700 | 27650 | 3 |
| 432 | 20230817 | 120400 | 2213460650 | 27650 | 27650 | 27700 | 27650 | 46 |
| 433 | 20230817 | 120300 | 2212188150 | 27650 | 27650 | 27650 | 27650 | 84 |
| 434 | 20230817 | 120200 | 2209865550 | 27700 | 27650 | 27700 | 27650 | 65 |
| 435 | 20230817 | 120100 | 2208067950 | 27700 | 27700 | 27700 | 27700 | 1 |
| 436 | 20230817 | 120000 | 2208040250 | 27700 | 27650 | 27700 | 27650 | 79 |
| 437 | 20230817 | 115900 | 2205855300 | 27650 | 27650 | 27650 | 27650 | 4 |
| 438 | 20230817 | 115800 | 2205744700 | 27650 | 27700 | 27700 | 27650 | 43 |
| 439 | 20230817 | 115700 | 2204555300 | 27700 | 27700 | 27700 | 27600 | 74 |
| 440 | 20230817 | 115600 | 2202511600 | 27650 | 27650 | 27650 | 27600 | 147 |
| 441 | 20230817 | 115500 | 2198448850 | 27600 | 27600 | 27600 | 27600 | 44 |
| 442 | 20230817 | 115400 | 2197234450 | 27600 | 27650 | 27700 | 27600 | 80 |
| 443 | 20230817 | 115300 | 2195022300 | 27700 | 27700 | 27700 | 27600 | 68 |
| 444 | 20230817 | 115200 | 2193144000 | 27700 | 27600 | 27700 | 27600 | 9 |
| 445 | 20230817 | 115100 | 2192895000 | 27600 | 27700 | 27700 | 27600 | 193 |
| 446 | 20230817 | 115000 | 2187559650 | 27750 | 27600 | 27750 | 27600 | 123 |
| 447 | 20230817 | 114900 | 2184160300 | 27650 | 27750 | 27750 | 27600 | 173 |
| 448 | 20230817 | 114800 | 2179376750 | 27700 | 27700 | 27700 | 27700 | 22 |
| 449 | 20230817 | 114700 | 2178767350 | 27700 | 27700 | 27700 | 27700 | 4 |
| 450 | 20230817 | 114600 | 2178656550 | 27700 | 27700 | 27750 | 27700 | 418 |
| 451 | 20230817 | 114500 | 2167077000 | 27650 | 27700 | 27700 | 27650 | 149 |
| 452 | 20230817 | 114400 | 2162957100 | 27700 | 27650 | 27700 | 27650 | 671 |
| 453 | 20230817 | 114300 | 2144390600 | 27700 | 27700 | 27750 | 27650 | 481 |
| 454 | 20230817 | 114200 | 2131068350 | 27700 | 27750 | 27750 | 27700 | 210 |
| 455 | 20230817 | 114100 | 2125251050 | 27750 | 27700 | 27750 | 27700 | 32 |
| 456 | 20230817 | 114000 | 2124363100 | 27750 | 27750 | 27750 | 27700 | 9 |
| 457 | 20230817 | 113900 | 2124113550 | 27750 | 27700 | 27750 | 27700 | 450 |
| 458 | 20230817 | 113800 | 2111643950 | 27700 | 27700 | 27750 | 27650 | 227 |
| 459 | 20230817 | 113700 | 2105354100 | 27750 | 27800 | 27800 | 27750 | 114 |
| 460 | 20230817 | 113600 | 2102190550 | 27800 | 27750 | 27800 | 27750 | 16 |
| 461 | 20230817 | 113500 | 2101745800 | 27800 | 27800 | 27800 | 27750 | 15 |
| 462 | 20230817 | 113400 | 2101329000 | 27800 | 27750 | 27800 | 27750 | 86 |
| 463 | 20230817 | 113300 | 2098940000 | 27750 | 27800 | 27800 | 27750 | 47 |
| 464 | 20230817 | 113200 | 2097635550 | 27800 | 27750 | 27800 | 27750 | 184 |
| 465 | 20230817 | 113100 | 2092528950 | 27750 | 27750 | 27750 | 27750 | 10 |
| 466 | 20230817 | 113000 | 2092251450 | 27700 | 27750 | 27750 | 27700 | 7 |
| 467 | 20230817 | 112900 | 2092057500 | 27700 | 27750 | 27750 | 27700 | 331 |
| 468 | 20230817 | 112800 | 2082888000 | 27700 | 27700 | 27700 | 27700 | 4 |
| 469 | 20230817 | 112700 | 2082777200 | 27700 | 27800 | 27800 | 27700 | 148 |
| 470 | 20230817 | 112600 | 2078672300 | 27800 | 27750 | 27800 | 27750 | 9 |
| 471 | 20230817 | 112500 | 2078422450 | 27800 | 27800 | 27800 | 27800 | 15 |
| 472 | 20230817 | 112400 | 2078005450 | 27800 | 27800 | 27800 | 27750 | 139 |
| 473 | 20230817 | 112300 | 2074143050 | 27800 | 27800 | 27800 | 27800 | 56 |
| 474 | 20230817 | 112200 | 2072586250 | 27800 | 27800 | 27800 | 27800 | 12 |
| 475 | 20230817 | 112100 | 2072252650 | 27750 | 27750 | 27750 | 27750 | 240 |
| 476 | 20230817 | 112000 | 2065592650 | 27750 | 27750 | 27750 | 27750 | 109 |
| 477 | 20230817 | 111900 | 2062567900 | 27750 | 27650 | 27750 | 27650 | 1144 |
| 478 | 20230817 | 111800 | 2030910350 | 27650 | 27650 | 27650 | 27600 | 59 |
| 479 | 20230817 | 111700 | 2029281250 | 27600 | 27600 | 27650 | 27550 | 114 |
| 480 | 20230817 | 111600 | 2026136450 | 27650 | 27650 | 27650 | 27650 | 2 |
| 481 | 20230817 | 111500 | 2026081150 | 27600 | 27600 | 27600 | 27550 | 179 |
| 482 | 20230817 | 111400 | 2021143550 | 27550 | 27550 | 27550 | 27550 | 51 |
| 483 | 20230817 | 111300 | 2019738500 | 27550 | 27600 | 27600 | 27550 | 43 |
| 484 | 20230817 | 111200 | 2018553550 | 27550 | 27600 | 27600 | 27550 | 38 |
| 485 | 20230817 | 111100 | 2017506400 | 27600 | 27550 | 27600 | 27500 | 68 |
| 486 | 20230817 | 111000 | 2015635250 | 27500 | 27550 | 27600 | 27500 | 42 |
| 487 | 20230817 | 110900 | 2014480100 | 27550 | 27600 | 27600 | 27550 | 30 |
| 488 | 20230817 | 110800 | 2013653400 | 27600 | 27600 | 27600 | 27550 | 51 |
| 489 | 20230817 | 110700 | 2012247500 | 27600 | 27600 | 27600 | 27550 | 89 |
| 490 | 20230817 | 110600 | 2009795200 | 27600 | 27600 | 27600 | 27600 | 53 |
| 491 | 20230817 | 110500 | 2008332400 | 27600 | 27550 | 27600 | 27550 | 80 |
| 492 | 20230817 | 110400 | 2006128200 | 27600 | 27600 | 27600 | 27600 | 194 |
| 493 | 20230817 | 110300 | 2000773800 | 27650 | 27600 | 27650 | 27600 | 165 |
| 494 | 20230817 | 110200 | 1996219500 | 27650 | 27650 | 27650 | 27650 | 0 |
| 495 | 20230817 | 110100 | 1996219500 | 27650 | 27650 | 27650 | 27650 | 67 |
| 496 | 20230817 | 110000 | 1994366950 | 27650 | 27650 | 27650 | 27650 | 1 |
| 497 | 20230817 | 105900 | 1994339300 | 27650 | 27650 | 27650 | 27600 | 47 |
| 498 | 20230817 | 105800 | 1993041700 | 27650 | 27600 | 27650 | 27600 | 11 |
| 499 | 20230817 | 105700 | 1992738050 | 27650 | 27700 | 27700 | 27650 | 372 |
| 500 | 20230817 | 105600 | 1982452100 | 27700 | 27700 | 27700 | 27700 | 1 |
| 501 | 20230817 | 105500 | 1982424400 | 27700 | 27650 | 27700 | 27650 | 41 |
| 502 | 20230817 | 105400 | 1981288750 | 27700 | 27700 | 27700 | 27650 | 155 |
| 503 | 20230817 | 105300 | 1977001000 | 27750 | 27750 | 27750 | 27700 | 44 |
| 504 | 20230817 | 105200 | 1975780300 | 27750 | 27750 | 27750 | 27750 | 1 |
| 505 | 20230817 | 105100 | 1975752550 | 27750 | 27650 | 27750 | 27650 | 537 |
| 506 | 20230817 | 105000 | 1960890850 | 27650 | 27650 | 27650 | 27650 | 530 |
| 507 | 20230817 | 104900 | 1946236350 | 27650 | 27650 | 27650 | 27650 | 121 |
| 508 | 20230817 | 104800 | 1942890700 | 27650 | 27600 | 27650 | 27600 | 439 |
| 509 | 20230817 | 104700 | 1930773700 | 27600 | 27600 | 27600 | 27550 | 95 |
| 510 | 20230817 | 104600 | 1928155600 | 27600 | 27600 | 27600 | 27600 | 12 |
| 511 | 20230817 | 104500 | 1927824400 | 27600 | 27600 | 27600 | 27600 | 111 |
| 512 | 20230817 | 104400 | 1924760800 | 27600 | 27600 | 27600 | 27600 | 14 |
| 513 | 20230817 | 104300 | 1924374400 | 27600 | 27600 | 27600 | 27550 | 944 |
| 514 | 20230817 | 104200 | 1898351450 | 27600 | 27550 | 27600 | 27500 | 832 |
| 515 | 20230817 | 104100 | 1875426800 | 27500 | 27500 | 27550 | 27500 | 157 |
| 516 | 20230817 | 104000 | 1871109250 | 27500 | 27450 | 27500 | 27450 | 447 |
| 517 | 20230817 | 103900 | 1858836100 | 27400 | 27400 | 27400 | 27400 | 5 |
| 518 | 20230817 | 103800 | 1858699100 | 27400 | 27400 | 27400 | 27400 | 275 |
| 519 | 20230817 | 103700 | 1851164100 | 27400 | 27400 | 27400 | 27400 | 116 |
| 520 | 20230817 | 103600 | 1847985700 | 27400 | 27350 | 27400 | 27300 | 530 |
| 521 | 20230817 | 103500 | 1833500150 | 27300 | 27250 | 27300 | 27250 | 340 |
| 522 | 20230817 | 103400 | 1824224800 | 27250 | 27300 | 27300 | 27250 | 1541 |
| 523 | 20230817 | 103300 | 1782228350 | 27300 | 27300 | 27350 | 27250 | 1492 |
| 524 | 20230817 | 103200 | 1741499350 | 27350 | 27350 | 27400 | 27350 | 112 |
| 525 | 20230817 | 103100 | 1738435850 | 27350 | 27450 | 27450 | 27350 | 1465 |
| 526 | 20230817 | 103000 | 1698302950 | 27500 | 27500 | 27500 | 27400 | 234 |
| 527 | 20230817 | 102900 | 1691885950 | 27450 | 27450 | 27450 | 27450 | 45 |
| 528 | 20230817 | 102800 | 1690650700 | 27500 | 27500 | 27500 | 27500 | 6 |
| 529 | 20230817 | 102700 | 1690485700 | 27500 | 27500 | 27500 | 27500 | 37 |
| 530 | 20230817 | 102600 | 1689468200 | 27500 | 27400 | 27500 | 27400 | 132 |
| 531 | 20230817 | 102500 | 1685844400 | 27500 | 27450 | 27500 | 27400 | 328 |
| 532 | 20230817 | 102400 | 1676843250 | 27450 | 27450 | 27500 | 27450 | 157 |
| 533 | 20230817 | 102300 | 1672532950 | 27500 | 27500 | 27500 | 27450 | 136 |
| 534 | 20230817 | 102200 | 1668793700 | 27500 | 27550 | 27550 | 27500 | 563 |
| 535 | 20230817 | 102100 | 1653308600 | 27550 | 27550 | 27550 | 27550 | 8 |
| 536 | 20230817 | 102000 | 1653088200 | 27550 | 27550 | 27550 | 27550 | 194 |
| 537 | 20230817 | 101900 | 1647743500 | 27500 | 27450 | 27500 | 27450 | 254 |
| 538 | 20230817 | 101800 | 1640759400 | 27450 | 27400 | 27500 | 27400 | 11 |
| 539 | 20230817 | 101700 | 1640457450 | 27450 | 27450 | 27450 | 27450 | 191 |
| 540 | 20230817 | 101600 | 1635214500 | 27500 | 27500 | 27500 | 27500 | 30 |
| 541 | 20230817 | 101500 | 1634389500 | 27500 | 27500 | 27500 | 27450 | 217 |
| 542 | 20230817 | 101400 | 1628432700 | 27500 | 27500 | 27500 | 27450 | 131 |
| 543 | 20230817 | 101300 | 1624832950 | 27500 | 27600 | 27600 | 27500 | 843 |
| 544 | 20230817 | 101200 | 1601649200 | 27600 | 27550 | 27600 | 27500 | 221 |
| 545 | 20230817 | 101100 | 1595565600 | 27550 | 27550 | 27600 | 27550 | 598 |
| 546 | 20230817 | 101000 | 1579075700 | 27600 | 27550 | 27650 | 27500 | 3256 |
| 547 | 20230817 | 100900 | 1489133750 | 27550 | 27550 | 27550 | 27500 | 93 |
| 548 | 20230817 | 100800 | 1486574100 | 27500 | 27500 | 27550 | 27500 | 280 |
| 549 | 20230817 | 100700 | 1478873900 | 27450 | 27450 | 27500 | 27450 | 430 |
| 550 | 20230817 | 100600 | 1467070300 | 27450 | 27500 | 27500 | 27450 | 103 |
| 551 | 20230817 | 100500 | 1464239500 | 27500 | 27500 | 27500 | 27400 | 840 |
| 552 | 20230817 | 100400 | 1441176650 | 27500 | 27550 | 27550 | 27500 | 208 |
| 553 | 20230817 | 100300 | 1435456400 | 27550 | 27500 | 27550 | 27500 | 249 |
| 554 | 20230817 | 100200 | 1428608750 | 27500 | 27500 | 27500 | 27450 | 186 |
| 555 | 20230817 | 100100 | 1423495750 | 27450 | 27550 | 27550 | 27450 | 1479 |
| 556 | 20230817 | 100000 | 1382835600 | 27550 | 27550 | 27550 | 27550 | 4 |
| 557 | 20230817 | 095900 | 1382725400 | 27550 | 27550 | 27550 | 27550 | 570 |
| 558 | 20230817 | 095800 | 1367021900 | 27550 | 27550 | 27550 | 27550 | 63 |
| 559 | 20230817 | 095700 | 1365286250 | 27500 | 27500 | 27500 | 27500 | 50 |
| 560 | 20230817 | 095600 | 1363911250 | 27550 | 27500 | 27550 | 27500 | 51 |
| 561 | 20230817 | 095500 | 1362508250 | 27550 | 27550 | 27550 | 27550 | 33 |
| 562 | 20230817 | 095400 | 1361599100 | 27500 | 27550 | 27550 | 27500 | 5 |
| 563 | 20230817 | 095300 | 1361461450 | 27500 | 27600 | 27600 | 27500 | 960 |
| 564 | 20230817 | 095200 | 1335003600 | 27700 | 27600 | 27700 | 27600 | 1127 |
| 565 | 20230817 | 095100 | 1303805600 | 27600 | 27650 | 27650 | 27600 | 1036 |
| 566 | 20230817 | 095000 | 1275206800 | 27650 | 27650 | 27700 | 27650 | 286 |
| 567 | 20230817 | 094900 | 1267293900 | 27650 | 27700 | 27700 | 27650 | 974 |
| 568 | 20230817 | 094800 | 1240351800 | 27700 | 27600 | 27700 | 27600 | 1834 |
| 569 | 20230817 | 094700 | 1189655600 | 27600 | 27600 | 27600 | 27600 | 1 |
| 570 | 20230817 | 094600 | 1189628000 | 27600 | 27600 | 27600 | 27600 | 2 |
| 571 | 20230817 | 094500 | 1189572800 | 27650 | 27650 | 27650 | 27650 | 22 |
| 572 | 20230817 | 094400 | 1188964500 | 27600 | 27600 | 27650 | 27550 | 651 |
| 573 | 20230817 | 094300 | 1170999200 | 27600 | 27600 | 27600 | 27600 | 12 |
| 574 | 20230817 | 094200 | 1170668000 | 27600 | 27500 | 27600 | 27500 | 188 |
| 575 | 20230817 | 094100 | 1165492000 | 27500 | 27600 | 27600 | 27500 | 561 |
| 576 | 20230817 | 094000 | 1150028700 | 27600 | 27650 | 27650 | 27600 | 197 |
| 577 | 20230817 | 093900 | 1144588300 | 27650 | 27600 | 27650 | 27600 | 360 |
| 578 | 20230817 | 093800 | 1134646550 | 27600 | 27600 | 27600 | 27600 | 209 |
| 579 | 20230817 | 093700 | 1128878150 | 27600 | 27650 | 27650 | 27600 | 229 |
| 580 | 20230817 | 093600 | 1122551800 | 27650 | 27650 | 27700 | 27550 | 977 |
| 581 | 20230817 | 093500 | 1095588350 | 27700 | 27600 | 27700 | 27600 | 922 |
| 582 | 20230817 | 093400 | 1070115250 | 27500 | 27450 | 27600 | 27450 | 1983 |
| 583 | 20230817 | 093300 | 1015541050 | 27450 | 27450 | 27450 | 27400 | 610 |
| 584 | 20230817 | 093200 | 998816500 | 27400 | 27400 | 27400 | 27300 | 1632 |
| 585 | 20230817 | 093100 | 954213300 | 27350 | 27350 | 27350 | 27300 | 995 |
| 586 | 20230817 | 093000 | 927045750 | 27350 | 27450 | 27450 | 27350 | 546 |
| 587 | 20230817 | 092900 | 912085800 | 27450 | 27450 | 27500 | 27450 | 363 |
| 588 | 20230817 | 092800 | 902110600 | 27500 | 27500 | 27500 | 27500 | 510 |
| 589 | 20230817 | 092700 | 888085600 | 27500 | 27400 | 27500 | 27400 | 250 |
| 590 | 20230817 | 092600 | 881221100 | 27400 | 27500 | 27500 | 27400 | 74 |
| 591 | 20230817 | 092500 | 879190900 | 27500 | 27450 | 27500 | 27400 | 212 |
| 592 | 20230817 | 092400 | 873376800 | 27450 | 27500 | 27500 | 27450 | 532 |
| 593 | 20230817 | 092300 | 858772600 | 27500 | 27500 | 27500 | 27450 | 164 |
| 594 | 20230817 | 092200 | 854262650 | 27500 | 27300 | 27500 | 27300 | 1451 |
| 595 | 20230817 | 092100 | 814544400 | 27250 | 27300 | 27400 | 27250 | 1981 |
| 596 | 20230817 | 092000 | 760426400 | 27300 | 27400 | 27400 | 27300 | 1765 |
| 597 | 20230817 | 091900 | 712179600 | 27400 | 27650 | 27650 | 27400 | 4568 |
| 598 | 20230817 | 091800 | 586452100 | 27650 | 27700 | 27700 | 27600 | 320 |
| 599 | 20230817 | 091700 | 577612150 | 27650 | 27650 | 27650 | 27600 | 327 |
| 600 | 20230817 | 091600 | 568577600 | 27750 | 27700 | 27800 | 27550 | 1011 |
| 601 | 20230817 | 091500 | 540650050 | 27700 | 27800 | 27800 | 27700 | 641 |
| 602 | 20230817 | 091400 | 522852550 | 27800 | 27800 | 28000 | 27800 | 3837 |
| 603 | 20230817 | 091300 | 415816950 | 27800 | 27700 | 27900 | 27600 | 4184 |
| 604 | 20230817 | 091200 | 299840450 | 27750 | 27800 | 27800 | 27750 | 832 |
| 605 | 20230817 | 091100 | 276725700 | 27800 | 27850 | 27850 | 27800 | 1028 |
| 606 | 20230817 | 091000 | 248128500 | 27850 | 27850 | 27900 | 27850 | 400 |
| 607 | 20230817 | 090900 | 236988150 | 27850 | 27850 | 27900 | 27800 | 1316 |
| 608 | 20230817 | 090800 | 200293150 | 27850 | 27800 | 27850 | 27750 | 1500 |
| 609 | 20230817 | 090700 | 158603450 | 27800 | 27900 | 27900 | 27800 | 903 |
| 610 | 20230817 | 090600 | 133471250 | 27950 | 28150 | 28200 | 27950 | 1487 |
| 611 | 20230817 | 090500 | 91691300 | 28250 | 28200 | 28300 | 28200 | 1047 |
| 612 | 20230817 | 090400 | 62116000 | 28100 | 28100 | 28100 | 28100 | 67 |
| 613 | 20230817 | 090300 | 60233300 | 28100 | 28100 | 28100 | 28000 | 581 |
| 614 | 20230817 | 090200 | 43949700 | 28100 | 28000 | 28250 | 27800 | 694 |
| 615 | 20230817 | 090100 | 24568550 | 28000 | 28250 | 28250 | 28000 | 436 |
| 616 | 20230817 | 090000 | 12329600 | 28200 | 28200 | 28200 | 28100 | 417 |