34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 192400 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 143909 |
| 3 | 20230817 | 192300 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 4 | 20230817 | 192200 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 5 | 20230817 | 192100 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 6 | 20230817 | 192000 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 7 | 20230817 | 191900 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 8 | 20230817 | 191800 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 9 | 20230817 | 191700 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 10 | 20230817 | 191600 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 11 | 20230817 | 191500 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 12 | 20230817 | 191400 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 13 | 20230817 | 191300 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 14 | 20230817 | 191200 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 15 | 20230817 | 191100 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 16 | 20230817 | 191000 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 17 | 20230817 | 190900 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 18 | 20230817 | 190800 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 19 | 20230817 | 190700 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 20 | 20230817 | 190600 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 21 | 20230817 | 190500 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 22 | 20230817 | 190400 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 23 | 20230817 | 190300 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 24 | 20230817 | 190200 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 25 | 20230817 | 190100 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 26 | 20230817 | 190000 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 27 | 20230817 | 185900 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 28 | 20230817 | 185800 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 29 | 20230817 | 185700 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 30 | 20230817 | 185600 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 31 | 20230817 | 185500 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 32 | 20230817 | 185400 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 143909 |
| 33 | 20230817 | 185300 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 34 | 20230817 | 185200 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 35 | 20230817 | 185100 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 36 | 20230817 | 185000 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 37 | 20230817 | 184900 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 38 | 20230817 | 184800 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 39 | 20230817 | 184700 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 40 | 20230817 | 184600 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 41 | 20230817 | 184500 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 42 | 20230817 | 184400 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 43 | 20230817 | 184300 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 44 | 20230817 | 184200 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 45 | 20230817 | 184100 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 46 | 20230817 | 184000 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 47 | 20230817 | 183900 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 48 | 20230817 | 183800 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 49 | 20230817 | 183700 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 50 | 20230817 | 183600 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 51 | 20230817 | 183500 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 52 | 20230817 | 183400 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 53 | 20230817 | 183300 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 54 | 20230817 | 183200 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 55 | 20230817 | 183100 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 56 | 20230817 | 183000 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 57 | 20230817 | 182900 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 58 | 20230817 | 182800 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 59 | 20230817 | 182700 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 60 | 20230817 | 182600 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 61 | 20230817 | 182500 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 62 | 20230817 | 182400 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 143909 |
| 63 | 20230817 | 182300 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 64 | 20230817 | 182200 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 65 | 20230817 | 182100 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 66 | 20230817 | 182000 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 67 | 20230817 | 181900 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 68 | 20230817 | 181800 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 69 | 20230817 | 181700 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 70 | 20230817 | 181600 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 71 | 20230817 | 181500 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 72 | 20230817 | 181400 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 73 | 20230817 | 181300 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 74 | 20230817 | 181200 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 75 | 20230817 | 181100 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 76 | 20230817 | 181000 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 77 | 20230817 | 180900 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 78 | 20230817 | 180800 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 79 | 20230817 | 180700 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 80 | 20230817 | 180600 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 81 | 20230817 | 180500 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 82 | 20230817 | 180400 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 83 | 20230817 | 180300 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 84 | 20230817 | 180200 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 85 | 20230817 | 180100 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 86 | 20230817 | 180000 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 87 | 20230817 | 175900 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 88 | 20230817 | 175800 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 89 | 20230817 | 175700 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 90 | 20230817 | 175600 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 91 | 20230817 | 175500 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 92 | 20230817 | 175400 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 143909 |
| 93 | 20230817 | 175300 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 94 | 20230817 | 175200 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 95 | 20230817 | 175100 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 96 | 20230817 | 175000 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 97 | 20230817 | 174900 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 98 | 20230817 | 174800 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 99 | 20230817 | 174700 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 100 | 20230817 | 174600 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 101 | 20230817 | 174500 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 102 | 20230817 | 174400 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 103 | 20230817 | 174300 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 104 | 20230817 | 174200 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 105 | 20230817 | 174100 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 106 | 20230817 | 174000 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 107 | 20230817 | 173900 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 108 | 20230817 | 173800 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 109 | 20230817 | 173700 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 110 | 20230817 | 173600 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 111 | 20230817 | 173500 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 112 | 20230817 | 173400 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 113 | 20230817 | 173300 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 114 | 20230817 | 173200 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 115 | 20230817 | 173100 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 116 | 20230817 | 173000 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 117 | 20230817 | 172900 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 118 | 20230817 | 172800 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 119 | 20230817 | 172700 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 120 | 20230817 | 172600 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 121 | 20230817 | 172500 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 122 | 20230817 | 172400 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 143909 |
| 123 | 20230817 | 172300 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 124 | 20230817 | 172200 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 125 | 20230817 | 172100 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 126 | 20230817 | 172000 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 127 | 20230817 | 171900 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 128 | 20230817 | 171800 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 129 | 20230817 | 171700 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 130 | 20230817 | 171600 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 131 | 20230817 | 171500 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 132 | 20230817 | 171400 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 133 | 20230817 | 171300 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 134 | 20230817 | 171200 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 135 | 20230817 | 171100 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 136 | 20230817 | 171000 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 137 | 20230817 | 170900 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 138 | 20230817 | 170800 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 139 | 20230817 | 170700 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 140 | 20230817 | 170600 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 141 | 20230817 | 170500 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 142 | 20230817 | 170400 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 143 | 20230817 | 170300 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 144 | 20230817 | 170200 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 145 | 20230817 | 170100 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 146 | 20230817 | 170000 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 147 | 20230817 | 165900 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 148 | 20230817 | 165800 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 149 | 20230817 | 165700 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 150 | 20230817 | 165600 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 151 | 20230817 | 165500 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 152 | 20230817 | 165400 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 143909 |
| 153 | 20230817 | 165300 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 154 | 20230817 | 165200 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 155 | 20230817 | 165100 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 156 | 20230817 | 165000 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 157 | 20230817 | 164900 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 158 | 20230817 | 164800 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 159 | 20230817 | 164700 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 160 | 20230817 | 164600 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 161 | 20230817 | 164500 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 162 | 20230817 | 164400 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 163 | 20230817 | 164300 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 164 | 20230817 | 164200 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 165 | 20230817 | 164100 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 166 | 20230817 | 164000 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 167 | 20230817 | 163900 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 168 | 20230817 | 163800 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 169 | 20230817 | 163700 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 170 | 20230817 | 163600 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 171 | 20230817 | 163500 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 172 | 20230817 | 163400 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 173 | 20230817 | 163300 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 174 | 20230817 | 163200 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 175 | 20230817 | 163100 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 176 | 20230817 | 163000 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 177 | 20230817 | 162900 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 178 | 20230817 | 162800 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 179 | 20230817 | 162700 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 180 | 20230817 | 162600 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 181 | 20230817 | 162500 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 182 | 20230817 | 162400 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 143909 |
| 183 | 20230817 | 162300 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 184 | 20230817 | 162200 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 185 | 20230817 | 162100 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 186 | 20230817 | 162000 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 187 | 20230817 | 161900 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 188 | 20230817 | 161800 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 189 | 20230817 | 161700 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 190 | 20230817 | 161600 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 191 | 20230817 | 161500 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 192 | 20230817 | 161400 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 193 | 20230817 | 161300 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 194 | 20230817 | 161200 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 195 | 20230817 | 161100 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 196 | 20230817 | 161000 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 197 | 20230817 | 160900 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 198 | 20230817 | 160800 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 199 | 20230817 | 160700 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 200 | 20230817 | 160600 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 201 | 20230817 | 160500 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 202 | 20230817 | 160400 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 203 | 20230817 | 160300 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 204 | 20230817 | 160200 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 205 | 20230817 | 160100 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 206 | 20230817 | 160000 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 207 | 20230817 | 155900 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 208 | 20230817 | 155800 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 209 | 20230817 | 155700 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 210 | 20230817 | 155600 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 211 | 20230817 | 155500 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 212 | 20230817 | 155400 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 143909 |
| 213 | 20230817 | 155300 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 214 | 20230817 | 155200 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 215 | 20230817 | 155100 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 216 | 20230817 | 155000 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 217 | 20230817 | 154900 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 218 | 20230817 | 154800 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 219 | 20230817 | 154700 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 220 | 20230817 | 154600 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 221 | 20230817 | 154500 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 222 | 20230817 | 154400 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 223 | 20230817 | 154300 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 224 | 20230817 | 154200 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 225 | 20230817 | 154100 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 226 | 20230817 | 154000 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 227 | 20230817 | 153900 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 228 | 20230817 | 153800 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 229 | 20230817 | 153700 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 230 | 20230817 | 153600 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 231 | 20230817 | 153500 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 232 | 20230817 | 153400 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 233 | 20230817 | 153300 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 234 | 20230817 | 153200 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 235 | 20230817 | 153100 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 0 |
| 236 | 20230817 | 153000 | 29749347300 | 34750 | 34750 | 34750 | 34750 | 143909 |
| 237 | 20230817 | 152900 | 24748509550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 238 | 20230817 | 152800 | 24748509550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 239 | 20230817 | 152700 | 24748509550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 240 | 20230817 | 152600 | 24748509550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 241 | 20230817 | 152500 | 24748509550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 242 | 20230817 | 152400 | 24748509550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 243 | 20230817 | 152300 | 24748509550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 244 | 20230817 | 152200 | 24748509550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 245 | 20230817 | 152100 | 24748509550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 246 | 20230817 | 152000 | 24748509550 | 34750 | 34750 | 34750 | 34750 | 0 |
| 247 | 20230817 | 151900 | 24748509550 | 34750 | 34750 | 34750 | 34700 | 2226 |
| 248 | 20230817 | 151800 | 24671190150 | 34750 | 34700 | 34750 | 34700 | 1488 |
| 249 | 20230817 | 151700 | 24619484000 | 34700 | 34750 | 34750 | 34700 | 693 |
| 250 | 20230817 | 151600 | 24595409450 | 34750 | 34750 | 34750 | 34700 | 561 |
| 251 | 20230817 | 151500 | 24575924100 | 34750 | 34750 | 34750 | 34700 | 661 |
| 252 | 20230817 | 151400 | 24552958450 | 34700 | 34700 | 34750 | 34700 | 4298 |
| 253 | 20230817 | 151300 | 24403620800 | 34750 | 34750 | 34750 | 34700 | 2597 |
| 254 | 20230817 | 151200 | 24313387000 | 34750 | 34750 | 34750 | 34700 | 5354 |
| 255 | 20230817 | 151100 | 24127357250 | 34750 | 34750 | 34750 | 34700 | 1749 |
| 256 | 20230817 | 151000 | 24066588350 | 34750 | 34750 | 34750 | 34700 | 1653 |
| 257 | 20230817 | 150900 | 24009187750 | 34750 | 34750 | 34750 | 34700 | 474 |
| 258 | 20230817 | 150800 | 23992718600 | 34750 | 34750 | 34750 | 34700 | 805 |
| 259 | 20230817 | 150700 | 23964750700 | 34700 | 34750 | 34750 | 34700 | 2465 |
| 260 | 20230817 | 150600 | 23879174200 | 34750 | 34750 | 34750 | 34700 | 808 |
| 261 | 20230817 | 150500 | 23851101750 | 34700 | 34750 | 34750 | 34700 | 936 |
| 262 | 20230817 | 150400 | 23818581800 | 34700 | 34750 | 34750 | 34700 | 806 |
| 263 | 20230817 | 150300 | 23790575000 | 34750 | 34750 | 34750 | 34700 | 715 |
| 264 | 20230817 | 150200 | 23765740750 | 34700 | 34750 | 34750 | 34700 | 541 |
| 265 | 20230817 | 150100 | 23746944050 | 34750 | 34750 | 34750 | 34700 | 1658 |
| 266 | 20230817 | 150000 | 23689370350 | 34700 | 34750 | 34750 | 34700 | 861 |
| 267 | 20230817 | 145900 | 23659471250 | 34750 | 34750 | 34750 | 34700 | 490 |
| 268 | 20230817 | 145800 | 23642448300 | 34750 | 34750 | 34750 | 34700 | 1089 |
| 269 | 20230817 | 145700 | 23604614300 | 34750 | 34750 | 34750 | 34700 | 1509 |
| 270 | 20230817 | 145600 | 23552214950 | 34750 | 34750 | 34750 | 34700 | 991 |
| 271 | 20230817 | 145500 | 23517778600 | 34700 | 34750 | 34750 | 34700 | 2773 |
| 272 | 20230817 | 145400 | 23421445300 | 34750 | 34750 | 34750 | 34700 | 1161 |
| 273 | 20230817 | 145300 | 23381106900 | 34750 | 34750 | 34750 | 34700 | 1254 |
| 274 | 20230817 | 145200 | 23337531500 | 34700 | 34750 | 34750 | 34700 | 1610 |
| 275 | 20230817 | 145100 | 23281625950 | 34750 | 34750 | 34750 | 34700 | 986 |
| 276 | 20230817 | 145000 | 23247364000 | 34700 | 34750 | 34750 | 34700 | 1279 |
| 277 | 20230817 | 144900 | 23202939000 | 34700 | 34750 | 34750 | 34700 | 2570 |
| 278 | 20230817 | 144800 | 23113643700 | 34750 | 34750 | 34750 | 34700 | 1263 |
| 279 | 20230817 | 144700 | 23069759450 | 34750 | 34750 | 34750 | 34700 | 7316 |
| 280 | 20230817 | 144600 | 22815535600 | 34700 | 34750 | 34750 | 34700 | 770 |
| 281 | 20230817 | 144500 | 22788779400 | 34750 | 34750 | 34750 | 34700 | 703 |
| 282 | 20230817 | 144400 | 22764361400 | 34700 | 34750 | 34750 | 34700 | 959 |
| 283 | 20230817 | 144300 | 22731042350 | 34700 | 34750 | 34750 | 34700 | 505 |
| 284 | 20230817 | 144200 | 22713499300 | 34750 | 34750 | 34750 | 34700 | 1083 |
| 285 | 20230817 | 144100 | 22675868400 | 34750 | 34750 | 34750 | 34700 | 1227 |
| 286 | 20230817 | 144000 | 22633270050 | 34750 | 34750 | 34750 | 34700 | 829 |
| 287 | 20230817 | 143900 | 22604467800 | 34700 | 34750 | 34750 | 34700 | 674 |
| 288 | 20230817 | 143800 | 22581056650 | 34700 | 34750 | 34750 | 34700 | 1332 |
| 289 | 20230817 | 143700 | 22534799000 | 34700 | 34750 | 34750 | 34700 | 610 |
| 290 | 20230817 | 143600 | 22513609500 | 34750 | 34750 | 34750 | 34700 | 1058 |
| 291 | 20230817 | 143500 | 22476852800 | 34750 | 34750 | 34750 | 34700 | 480 |
| 292 | 20230817 | 143400 | 22460177100 | 34750 | 34750 | 34750 | 34700 | 828 |
| 293 | 20230817 | 143300 | 22431413650 | 34750 | 34750 | 34750 | 34700 | 2015 |
| 294 | 20230817 | 143200 | 22361453200 | 34750 | 34750 | 34750 | 34700 | 711 |
| 295 | 20230817 | 143100 | 22336759500 | 34700 | 34750 | 34750 | 34700 | 804 |
| 296 | 20230817 | 143000 | 22308824500 | 34700 | 34750 | 34750 | 34700 | 2304 |
| 297 | 20230817 | 142900 | 22228840000 | 34750 | 34750 | 34750 | 34700 | 869 |
| 298 | 20230817 | 142800 | 22198644950 | 34750 | 34750 | 34750 | 34700 | 391 |
| 299 | 20230817 | 142700 | 22185061050 | 34750 | 34750 | 34750 | 34700 | 906 |
| 300 | 20230817 | 142600 | 22153580200 | 34700 | 34750 | 34750 | 34700 | 399 |
| 301 | 20230817 | 142500 | 22139715900 | 34750 | 34750 | 34750 | 34700 | 652 |
| 302 | 20230817 | 142400 | 22117059150 | 34750 | 34750 | 34750 | 34700 | 626 |
| 303 | 20230817 | 142300 | 22095310550 | 34750 | 34750 | 34750 | 34700 | 476 |
| 304 | 20230817 | 142200 | 22078773650 | 34750 | 34750 | 34750 | 34700 | 805 |
| 305 | 20230817 | 142100 | 22050801550 | 34750 | 34750 | 34750 | 34700 | 711 |
| 306 | 20230817 | 142000 | 22026097400 | 34750 | 34750 | 34750 | 34700 | 667 |
| 307 | 20230817 | 141900 | 22002920550 | 34750 | 34750 | 34750 | 34700 | 586 |
| 308 | 20230817 | 141800 | 21982560000 | 34750 | 34750 | 34750 | 34700 | 799 |
| 309 | 20230817 | 141700 | 21954797800 | 34750 | 34750 | 34750 | 34700 | 521 |
| 310 | 20230817 | 141600 | 21936699800 | 34700 | 34750 | 34800 | 34700 | 9888 |
| 311 | 20230817 | 141500 | 21593129550 | 34750 | 34800 | 34800 | 34750 | 3032 |
| 312 | 20230817 | 141400 | 21487742150 | 34800 | 34800 | 34800 | 34750 | 918 |
| 313 | 20230817 | 141300 | 21455802650 | 34800 | 34800 | 34800 | 34750 | 541 |
| 314 | 20230817 | 141200 | 21436978050 | 34800 | 34800 | 34800 | 34750 | 1000 |
| 315 | 20230817 | 141100 | 21402207200 | 34800 | 34800 | 34800 | 34750 | 710 |
| 316 | 20230817 | 141000 | 21377503600 | 34750 | 34800 | 34800 | 34750 | 605 |
| 317 | 20230817 | 140900 | 21356459650 | 34800 | 34800 | 34800 | 34750 | 796 |
| 318 | 20230817 | 140800 | 21328762650 | 34750 | 34800 | 34800 | 34750 | 530 |
| 319 | 20230817 | 140700 | 21310328050 | 34750 | 34800 | 34800 | 34750 | 924 |
| 320 | 20230817 | 140600 | 21278183150 | 34800 | 34800 | 34800 | 34750 | 574 |
| 321 | 20230817 | 140500 | 21258210000 | 34800 | 34800 | 34800 | 34750 | 681 |
| 322 | 20230817 | 140400 | 21234517100 | 34750 | 34800 | 34800 | 34750 | 492 |
| 323 | 20230817 | 140300 | 21217400000 | 34800 | 34800 | 34800 | 34750 | 1450 |
| 324 | 20230817 | 140200 | 21166948900 | 34800 | 34800 | 34800 | 34750 | 332 |
| 325 | 20230817 | 140100 | 21155397700 | 34750 | 34750 | 34800 | 34750 | 618 |
| 326 | 20230817 | 140000 | 21133898900 | 34800 | 34800 | 34800 | 34750 | 950 |
| 327 | 20230817 | 135900 | 21100843450 | 34800 | 34800 | 34800 | 34750 | 654 |
| 328 | 20230817 | 135800 | 21078097200 | 34800 | 34800 | 34800 | 34750 | 1634 |
| 329 | 20230817 | 135700 | 21021276850 | 34800 | 34750 | 34800 | 34700 | 3083 |
| 330 | 20230817 | 135600 | 20914132050 | 34750 | 34750 | 34750 | 34700 | 6239 |
| 331 | 20230817 | 135500 | 20697330150 | 34700 | 34750 | 34750 | 34700 | 590 |
| 332 | 20230817 | 135400 | 20676834350 | 34750 | 34800 | 34800 | 34700 | 4033 |
| 333 | 20230817 | 135300 | 20536677250 | 34800 | 34800 | 34850 | 34750 | 8571 |
| 334 | 20230817 | 135200 | 20238388350 | 34850 | 34850 | 34850 | 34800 | 911 |
| 335 | 20230817 | 135100 | 20206642250 | 34850 | 34850 | 34850 | 34800 | 437 |
| 336 | 20230817 | 135000 | 20191417550 | 34850 | 34850 | 34850 | 34800 | 991 |
| 337 | 20230817 | 134900 | 20156890800 | 34850 | 34850 | 34850 | 34800 | 831 |
| 338 | 20230817 | 134800 | 20127933450 | 34850 | 34850 | 34850 | 34800 | 643 |
| 339 | 20230817 | 134700 | 20105526950 | 34800 | 34850 | 34850 | 34800 | 791 |
| 340 | 20230817 | 134600 | 20077966550 | 34800 | 34850 | 34850 | 34800 | 719 |
| 341 | 20230817 | 134500 | 20052915550 | 34800 | 34850 | 34850 | 34800 | 995 |
| 342 | 20230817 | 134400 | 20018247100 | 34800 | 34850 | 34850 | 34800 | 504 |
| 343 | 20230817 | 134300 | 20000686950 | 34850 | 34850 | 34850 | 34800 | 1018 |
| 344 | 20230817 | 134200 | 19965213950 | 34850 | 34850 | 34850 | 34800 | 544 |
| 345 | 20230817 | 134100 | 19946257500 | 34800 | 34850 | 34850 | 34800 | 791 |
| 346 | 20230817 | 134000 | 19918695600 | 34850 | 34850 | 34850 | 34800 | 739 |
| 347 | 20230817 | 133900 | 19892943150 | 34850 | 34850 | 34850 | 34800 | 597 |
| 348 | 20230817 | 133800 | 19872143600 | 34850 | 34850 | 34900 | 34800 | 7090 |
| 349 | 20230817 | 133700 | 19625072950 | 34900 | 34900 | 34900 | 34850 | 546 |
| 350 | 20230817 | 133600 | 19606020400 | 34900 | 34900 | 34900 | 34850 | 834 |
| 351 | 20230817 | 133500 | 19576919750 | 34900 | 34900 | 34900 | 34850 | 628 |
| 352 | 20230817 | 133400 | 19555004000 | 34850 | 34900 | 34900 | 34850 | 809 |
| 353 | 20230817 | 133300 | 19526774300 | 34900 | 34900 | 34900 | 34850 | 350 |
| 354 | 20230817 | 133200 | 19514561250 | 34850 | 34950 | 34950 | 34850 | 839 |
| 355 | 20230817 | 133100 | 19485266000 | 34900 | 34950 | 34950 | 34900 | 5233 |
| 356 | 20230817 | 133000 | 19302610650 | 34950 | 34950 | 34950 | 34900 | 799 |
| 357 | 20230817 | 132900 | 19274689600 | 34950 | 34900 | 34950 | 34900 | 721 |
| 358 | 20230817 | 132800 | 19249499450 | 34900 | 34950 | 34950 | 34900 | 448 |
| 359 | 20230817 | 132700 | 19233847150 | 34900 | 34950 | 34950 | 34900 | 899 |
| 360 | 20230817 | 132600 | 19202431200 | 34950 | 34950 | 34950 | 34900 | 606 |
| 361 | 20230817 | 132500 | 19181260050 | 34950 | 34950 | 34950 | 34900 | 663 |
| 362 | 20230817 | 132400 | 19158090650 | 34900 | 34950 | 34950 | 34900 | 607 |
| 363 | 20230817 | 132300 | 19136884500 | 34950 | 35000 | 35050 | 34900 | 20561 |
| 364 | 20230817 | 132200 | 18417486650 | 35000 | 35000 | 35000 | 34950 | 594 |
| 365 | 20230817 | 132100 | 18396700850 | 34950 | 35000 | 35000 | 34950 | 903 |
| 366 | 20230817 | 132000 | 18365099400 | 35000 | 35000 | 35000 | 34950 | 804 |
| 367 | 20230817 | 131900 | 18336962600 | 35000 | 35000 | 35000 | 34950 | 912 |
| 368 | 20230817 | 131800 | 18305052250 | 34950 | 34950 | 35000 | 34950 | 2397 |
| 369 | 20230817 | 131700 | 18221248000 | 35000 | 35000 | 35000 | 34950 | 599 |
| 370 | 20230817 | 131600 | 18200284550 | 35000 | 35000 | 35000 | 34950 | 1488 |
| 371 | 20230817 | 131500 | 18148218550 | 35000 | 35000 | 35000 | 34950 | 836 |
| 372 | 20230817 | 131400 | 18118967850 | 35000 | 35000 | 35000 | 34950 | 1137 |
| 373 | 20230817 | 131300 | 18079174300 | 35000 | 35000 | 35000 | 34950 | 687 |
| 374 | 20230817 | 131200 | 18055132250 | 35000 | 35000 | 35000 | 34950 | 1313 |
| 375 | 20230817 | 131100 | 18009185400 | 35000 | 35000 | 35000 | 34950 | 758 |
| 376 | 20230817 | 131000 | 17982655450 | 35000 | 35000 | 35000 | 34950 | 858 |
| 377 | 20230817 | 130900 | 17952625950 | 35000 | 35000 | 35000 | 34950 | 615 |
| 378 | 20230817 | 130800 | 17931102350 | 35000 | 35000 | 35000 | 34950 | 1043 |
| 379 | 20230817 | 130700 | 17894600500 | 35000 | 35000 | 35000 | 34950 | 1119 |
| 380 | 20230817 | 130600 | 17855439950 | 34950 | 34950 | 35000 | 34950 | 1020 |
| 381 | 20230817 | 130500 | 17819742050 | 35000 | 35000 | 35000 | 34950 | 1184 |
| 382 | 20230817 | 130400 | 17778304650 | 35000 | 34950 | 35000 | 34950 | 546 |
| 383 | 20230817 | 130300 | 17759194900 | 35000 | 35000 | 35000 | 34950 | 1085 |
| 384 | 20230817 | 130200 | 17721235050 | 34950 | 34950 | 35000 | 34950 | 1415 |
| 385 | 20230817 | 130100 | 17671764000 | 35000 | 34950 | 35000 | 34950 | 6676 |
| 386 | 20230817 | 130000 | 17438391000 | 34950 | 34950 | 34950 | 34900 | 528 |
| 387 | 20230817 | 125900 | 17419938450 | 34950 | 34900 | 34950 | 34900 | 704 |
| 388 | 20230817 | 125800 | 17395333700 | 34950 | 34950 | 34950 | 34900 | 867 |
| 389 | 20230817 | 125700 | 17365034600 | 34950 | 34950 | 34950 | 34900 | 676 |
| 390 | 20230817 | 125600 | 17341409700 | 34900 | 34950 | 34950 | 34900 | 471 |
| 391 | 20230817 | 125500 | 17324949100 | 34950 | 34850 | 34950 | 34850 | 1288 |
| 392 | 20230817 | 125400 | 17279998900 | 34900 | 34950 | 34950 | 34900 | 2182 |
| 393 | 20230817 | 125300 | 17203809000 | 34950 | 34900 | 34950 | 34900 | 987 |
| 394 | 20230817 | 125200 | 17169347150 | 34850 | 34900 | 34950 | 34850 | 1364 |
| 395 | 20230817 | 125100 | 17121737700 | 34950 | 34950 | 34950 | 34900 | 1251 |
| 396 | 20230817 | 125000 | 17078054250 | 34950 | 34950 | 34950 | 34900 | 2332 |
| 397 | 20230817 | 124900 | 16996647800 | 34950 | 34950 | 34950 | 34900 | 539 |
| 398 | 20230817 | 124800 | 16977810600 | 34950 | 34900 | 34950 | 34900 | 1131 |
| 399 | 20230817 | 124700 | 16938295050 | 34950 | 34900 | 34950 | 34900 | 816 |
| 400 | 20230817 | 124600 | 16909816050 | 34900 | 34900 | 34900 | 34850 | 846 |
| 401 | 20230817 | 124500 | 16880290800 | 34900 | 34850 | 34900 | 34850 | 726 |
| 402 | 20230817 | 124400 | 16854954550 | 34850 | 34850 | 34900 | 34800 | 2951 |
| 403 | 20230817 | 124300 | 16752109850 | 34850 | 34900 | 34900 | 34850 | 741 |
| 404 | 20230817 | 124200 | 16726272250 | 34850 | 34900 | 34900 | 34800 | 1046 |
| 405 | 20230817 | 124100 | 16689798050 | 34900 | 34850 | 34900 | 34800 | 4363 |
| 406 | 20230817 | 124000 | 16537750100 | 34850 | 34850 | 34850 | 34800 | 737 |
| 407 | 20230817 | 123900 | 16512066550 | 34850 | 34850 | 34850 | 34800 | 816 |
| 408 | 20230817 | 123800 | 16483629550 | 34800 | 34850 | 34850 | 34800 | 434 |
| 409 | 20230817 | 123700 | 16468505450 | 34850 | 34850 | 34850 | 34800 | 936 |
| 410 | 20230817 | 123600 | 16435891400 | 34850 | 34850 | 34850 | 34800 | 308 |
| 411 | 20230817 | 123500 | 16425158450 | 34850 | 34850 | 34850 | 34800 | 742 |
| 412 | 20230817 | 123400 | 16399299900 | 34850 | 34850 | 34850 | 34800 | 1646 |
| 413 | 20230817 | 123300 | 16341993850 | 34800 | 34850 | 34850 | 34800 | 297 |
| 414 | 20230817 | 123200 | 16331644100 | 34850 | 34850 | 34900 | 34800 | 3326 |
| 415 | 20230817 | 123100 | 16215789800 | 34850 | 34900 | 34950 | 34850 | 4198 |
| 416 | 20230817 | 123000 | 16069462750 | 34900 | 34900 | 34950 | 34850 | 2210 |
| 417 | 20230817 | 122900 | 15992325550 | 34900 | 34900 | 34900 | 34850 | 562 |
| 418 | 20230817 | 122800 | 15972713850 | 34900 | 34900 | 34900 | 34900 | 1002 |
| 419 | 20230817 | 122700 | 15937744050 | 34900 | 34850 | 34900 | 34800 | 508 |
| 420 | 20230817 | 122600 | 15920034400 | 34850 | 34850 | 34850 | 34800 | 817 |
| 421 | 20230817 | 122500 | 15891562000 | 34850 | 34850 | 34850 | 34800 | 511 |
| 422 | 20230817 | 122400 | 15873753700 | 34850 | 34850 | 34850 | 34800 | 772 |
| 423 | 20230817 | 122300 | 15846856650 | 34850 | 34850 | 34850 | 34800 | 505 |
| 424 | 20230817 | 122200 | 15829257500 | 34850 | 34850 | 34850 | 34800 | 1025 |
| 425 | 20230817 | 122100 | 15793552150 | 34850 | 34850 | 34850 | 34800 | 299 |
| 426 | 20230817 | 122000 | 15783132700 | 34800 | 34900 | 34900 | 34800 | 2177 |
| 427 | 20230817 | 121900 | 15707245500 | 34900 | 34850 | 34900 | 34850 | 2570 |
| 428 | 20230817 | 121800 | 15617662150 | 34850 | 34850 | 34850 | 34800 | 459 |
| 429 | 20230817 | 121700 | 15601666900 | 34850 | 34850 | 34850 | 34800 | 1794 |
| 430 | 20230817 | 121600 | 15539148650 | 34800 | 34850 | 34850 | 34800 | 734 |
| 431 | 20230817 | 121500 | 15513568950 | 34850 | 34850 | 34850 | 34800 | 586 |
| 432 | 20230817 | 121400 | 15493147500 | 34800 | 34850 | 34850 | 34800 | 501 |
| 433 | 20230817 | 121300 | 15475688050 | 34800 | 34850 | 34850 | 34800 | 748 |
| 434 | 20230817 | 121200 | 15449622900 | 34850 | 34850 | 34850 | 34800 | 484 |
| 435 | 20230817 | 121100 | 15432756150 | 34850 | 34850 | 34850 | 34850 | 686 |
| 436 | 20230817 | 121000 | 15408849050 | 34850 | 34850 | 34850 | 34800 | 462 |
| 437 | 20230817 | 120900 | 15392750950 | 34850 | 34850 | 34900 | 34850 | 1122 |
| 438 | 20230817 | 120800 | 15353633850 | 34900 | 34850 | 34900 | 34850 | 869 |
| 439 | 20230817 | 120700 | 15323325800 | 34850 | 34850 | 34850 | 34800 | 335 |
| 440 | 20230817 | 120600 | 15311654050 | 34800 | 34850 | 34850 | 34800 | 2427 |
| 441 | 20230817 | 120500 | 15227076350 | 34850 | 34950 | 34950 | 34850 | 3750 |
| 442 | 20230817 | 120400 | 15096251600 | 34950 | 34950 | 34950 | 34950 | 593 |
| 443 | 20230817 | 120300 | 15075526250 | 34950 | 34950 | 34950 | 34900 | 1476 |
| 444 | 20230817 | 120200 | 15023993350 | 34950 | 34950 | 34950 | 34950 | 684 |
| 445 | 20230817 | 120100 | 15000087550 | 34900 | 34950 | 34950 | 34900 | 380 |
| 446 | 20230817 | 120000 | 14986808250 | 34950 | 34900 | 34950 | 34900 | 986 |
| 447 | 20230817 | 115900 | 14952371650 | 34900 | 34850 | 34900 | 34850 | 666 |
| 448 | 20230817 | 115800 | 14929128800 | 34900 | 34950 | 34950 | 34900 | 1847 |
| 449 | 20230817 | 115700 | 14864649500 | 34950 | 34950 | 34950 | 34900 | 1011 |
| 450 | 20230817 | 115600 | 14829315850 | 34900 | 34850 | 34950 | 34850 | 1191 |
| 451 | 20230817 | 115500 | 14787736550 | 34900 | 34850 | 34900 | 34850 | 772 |
| 452 | 20230817 | 115400 | 14760803800 | 34900 | 34950 | 35000 | 34850 | 5918 |
| 453 | 20230817 | 115300 | 14554251150 | 34950 | 34950 | 34950 | 34900 | 684 |
| 454 | 20230817 | 115200 | 14530348000 | 34950 | 34900 | 34950 | 34900 | 2808 |
| 455 | 20230817 | 115100 | 14432322050 | 34950 | 34950 | 34950 | 34900 | 1584 |
| 456 | 20230817 | 115000 | 14376994950 | 34950 | 34950 | 34950 | 34900 | 1314 |
| 457 | 20230817 | 114900 | 14331070750 | 34950 | 34950 | 34950 | 34900 | 443 |
| 458 | 20230817 | 114800 | 14315590600 | 34950 | 34950 | 34950 | 34900 | 1085 |
| 459 | 20230817 | 114700 | 14277675550 | 34950 | 34950 | 34950 | 34900 | 1193 |
| 460 | 20230817 | 114600 | 14235982800 | 34950 | 34950 | 34950 | 34900 | 1041 |
| 461 | 20230817 | 114500 | 14199602450 | 34950 | 34950 | 34950 | 34900 | 904 |
| 462 | 20230817 | 114400 | 14168014950 | 34950 | 34900 | 34950 | 34900 | 2043 |
| 463 | 20230817 | 114300 | 14096667900 | 34900 | 34900 | 34900 | 34850 | 3572 |
| 464 | 20230817 | 114200 | 13972005250 | 34850 | 34900 | 34900 | 34850 | 966 |
| 465 | 20230817 | 114100 | 13938300600 | 34900 | 34900 | 34900 | 34850 | 1379 |
| 466 | 20230817 | 114000 | 13890173600 | 34900 | 34900 | 34900 | 34850 | 1275 |
| 467 | 20230817 | 113900 | 13845678650 | 34900 | 34900 | 34900 | 34850 | 862 |
| 468 | 20230817 | 113800 | 13815599250 | 34900 | 34900 | 34900 | 34850 | 1045 |
| 469 | 20230817 | 113700 | 13779132150 | 34900 | 34850 | 34900 | 34850 | 5541 |
| 470 | 20230817 | 113600 | 13585996600 | 34850 | 34850 | 34850 | 34800 | 1094 |
| 471 | 20230817 | 113500 | 13547874350 | 34850 | 34850 | 34850 | 34850 | 650 |
| 472 | 20230817 | 113400 | 13525221850 | 34850 | 34850 | 34850 | 34800 | 819 |
| 473 | 20230817 | 113300 | 13496679850 | 34850 | 34850 | 34850 | 34800 | 728 |
| 474 | 20230817 | 113200 | 13471309800 | 34850 | 34850 | 34850 | 34800 | 830 |
| 475 | 20230817 | 113100 | 13442390600 | 34850 | 34850 | 34850 | 34800 | 1113 |
| 476 | 20230817 | 113000 | 13403603550 | 34850 | 34850 | 34850 | 34800 | 902 |
| 477 | 20230817 | 112900 | 13372173050 | 34850 | 34800 | 34850 | 34750 | 767 |
| 478 | 20230817 | 112800 | 13345484250 | 34750 | 34800 | 34800 | 34750 | 594 |
| 479 | 20230817 | 112700 | 13324814050 | 34800 | 34850 | 34850 | 34750 | 4247 |
| 480 | 20230817 | 112600 | 13177003200 | 34850 | 34850 | 34850 | 34800 | 596 |
| 481 | 20230817 | 112500 | 13156232650 | 34850 | 34900 | 34900 | 34800 | 2024 |
| 482 | 20230817 | 112400 | 13085639700 | 34900 | 34900 | 34900 | 34850 | 1335 |
| 483 | 20230817 | 112300 | 13039088900 | 34900 | 34850 | 34900 | 34850 | 946 |
| 484 | 20230817 | 112200 | 13006085800 | 34850 | 34900 | 34900 | 34850 | 2201 |
| 485 | 20230817 | 112100 | 12929371500 | 34900 | 34850 | 34900 | 34850 | 1988 |
| 486 | 20230817 | 112000 | 12860052050 | 34850 | 34850 | 34850 | 34800 | 997 |
| 487 | 20230817 | 111900 | 12825306650 | 34850 | 34850 | 34850 | 34800 | 1210 |
| 488 | 20230817 | 111800 | 12783140650 | 34850 | 34850 | 34850 | 34800 | 613 |
| 489 | 20230817 | 111700 | 12761782000 | 34850 | 34850 | 34850 | 34800 | 785 |
| 490 | 20230817 | 111600 | 12734427700 | 34850 | 34850 | 34850 | 34800 | 733 |
| 491 | 20230817 | 111500 | 12708883550 | 34850 | 34850 | 34850 | 34800 | 904 |
| 492 | 20230817 | 111400 | 12677382700 | 34850 | 34850 | 34850 | 34800 | 580 |
| 493 | 20230817 | 111300 | 12657169750 | 34850 | 34850 | 34850 | 34800 | 849 |
| 494 | 20230817 | 111200 | 12627582850 | 34850 | 34850 | 34850 | 34800 | 726 |
| 495 | 20230817 | 111100 | 12602283350 | 34850 | 34850 | 34850 | 34750 | 7849 |
| 496 | 20230817 | 111000 | 12329232100 | 34850 | 34800 | 34850 | 34800 | 542 |
| 497 | 20230817 | 110900 | 12310348550 | 34850 | 34800 | 34850 | 34800 | 683 |
| 498 | 20230817 | 110800 | 12286550900 | 34800 | 34850 | 34900 | 34800 | 814 |
| 499 | 20230817 | 110700 | 12258183850 | 34800 | 34850 | 34900 | 34800 | 2523 |
| 500 | 20230817 | 110600 | 12170263000 | 34800 | 34850 | 34850 | 34800 | 2674 |
| 501 | 20230817 | 110500 | 12077080350 | 34800 | 34800 | 34850 | 34800 | 593 |
| 502 | 20230817 | 110400 | 12056423150 | 34850 | 34800 | 34850 | 34800 | 709 |
| 503 | 20230817 | 110300 | 12031714800 | 34850 | 34800 | 34850 | 34750 | 4570 |
| 504 | 20230817 | 110200 | 11872676400 | 34800 | 34800 | 34800 | 34750 | 10314 |
| 505 | 20230817 | 110100 | 11513798700 | 34850 | 34850 | 34850 | 34800 | 792 |
| 506 | 20230817 | 110000 | 11486209950 | 34800 | 34850 | 34850 | 34800 | 825 |
| 507 | 20230817 | 105900 | 11457466000 | 34800 | 34850 | 34850 | 34800 | 838 |
| 508 | 20230817 | 105800 | 11428269600 | 34850 | 34850 | 34850 | 34800 | 2043 |
| 509 | 20230817 | 105700 | 11357138200 | 34850 | 34850 | 34850 | 34800 | 408 |
| 510 | 20230817 | 105600 | 11342920150 | 34850 | 34800 | 34850 | 34750 | 4847 |
| 511 | 20230817 | 105500 | 11174229150 | 34800 | 34700 | 34800 | 34700 | 5772 |
| 512 | 20230817 | 105400 | 10973640500 | 34750 | 34800 | 34800 | 34700 | 7383 |
| 513 | 20230817 | 105300 | 10717078600 | 34800 | 34750 | 34800 | 34750 | 2868 |
| 514 | 20230817 | 105200 | 10617332200 | 34750 | 34750 | 34750 | 34700 | 10163 |
| 515 | 20230817 | 105100 | 10264199250 | 34700 | 34700 | 34750 | 34700 | 583 |
| 516 | 20230817 | 105000 | 10243946600 | 34700 | 34750 | 34750 | 34700 | 1768 |
| 517 | 20230817 | 104900 | 10182521700 | 34750 | 34700 | 34750 | 34650 | 3220 |
| 518 | 20230817 | 104800 | 10070778800 | 34700 | 34700 | 34700 | 34650 | 878 |
| 519 | 20230817 | 104700 | 10040320350 | 34700 | 34650 | 34700 | 34650 | 653 |
| 520 | 20230817 | 104600 | 10017664850 | 34650 | 34700 | 34700 | 34650 | 459 |
| 521 | 20230817 | 104500 | 10001743250 | 34700 | 34700 | 34700 | 34650 | 634 |
| 522 | 20230817 | 104400 | 9979744150 | 34700 | 34750 | 34750 | 34650 | 6529 |
| 523 | 20230817 | 104300 | 9753182550 | 34750 | 34750 | 34750 | 34700 | 1282 |
| 524 | 20230817 | 104200 | 9708633650 | 34750 | 34750 | 34750 | 34700 | 472 |
| 525 | 20230817 | 104100 | 9692235800 | 34750 | 34700 | 34750 | 34650 | 11986 |
| 526 | 20230817 | 104000 | 9276250350 | 34700 | 34700 | 34700 | 34650 | 1915 |
| 527 | 20230817 | 103900 | 9209814600 | 34700 | 34700 | 34700 | 34650 | 1080 |
| 528 | 20230817 | 103800 | 9172359300 | 34700 | 34650 | 34700 | 34650 | 943 |
| 529 | 20230817 | 103700 | 9139662700 | 34700 | 34650 | 34700 | 34600 | 4930 |
| 530 | 20230817 | 103600 | 8968812900 | 34650 | 34600 | 34650 | 34600 | 479 |
| 531 | 20230817 | 103500 | 8952217400 | 34650 | 34650 | 34650 | 34600 | 741 |
| 532 | 20230817 | 103400 | 8926545900 | 34650 | 34600 | 34650 | 34600 | 514 |
| 533 | 20230817 | 103300 | 8908738450 | 34650 | 34600 | 34650 | 34550 | 1290 |
| 534 | 20230817 | 103200 | 8864105650 | 34600 | 34600 | 34600 | 34600 | 298 |
| 535 | 20230817 | 103100 | 8853794850 | 34600 | 34650 | 34650 | 34600 | 776 |
| 536 | 20230817 | 103000 | 8826945200 | 34650 | 34600 | 34650 | 34550 | 2581 |
| 537 | 20230817 | 102900 | 8737601250 | 34650 | 34550 | 34650 | 34550 | 1498 |
| 538 | 20230817 | 102800 | 8685773750 | 34650 | 34550 | 34650 | 34500 | 2323 |
| 539 | 20230817 | 102700 | 8605496150 | 34550 | 34600 | 34600 | 34550 | 2117 |
| 540 | 20230817 | 102600 | 8532314800 | 34600 | 34600 | 34650 | 34550 | 2109 |
| 541 | 20230817 | 102500 | 8459343400 | 34600 | 34600 | 34600 | 34600 | 2080 |
| 542 | 20230817 | 102400 | 8387375400 | 34600 | 34600 | 34600 | 34550 | 1143 |
| 543 | 20230817 | 102300 | 8347828300 | 34600 | 34600 | 34600 | 34550 | 376 |
| 544 | 20230817 | 102200 | 8334821300 | 34600 | 34600 | 34600 | 34550 | 624 |
| 545 | 20230817 | 102100 | 8313231050 | 34600 | 34550 | 34600 | 34550 | 935 |
| 546 | 20230817 | 102000 | 8280882050 | 34600 | 34600 | 34600 | 34550 | 1303 |
| 547 | 20230817 | 101900 | 8235798650 | 34600 | 34550 | 34600 | 34550 | 1070 |
| 548 | 20230817 | 101800 | 8198782500 | 34600 | 34600 | 34600 | 34550 | 736 |
| 549 | 20230817 | 101700 | 8173317750 | 34550 | 34550 | 34600 | 34550 | 1179 |
| 550 | 20230817 | 101600 | 8132533050 | 34550 | 34600 | 34600 | 34550 | 809 |
| 551 | 20230817 | 101500 | 8104544250 | 34550 | 34600 | 34600 | 34550 | 593 |
| 552 | 20230817 | 101400 | 8084034300 | 34550 | 34550 | 34600 | 34550 | 2290 |
| 553 | 20230817 | 101300 | 8004840550 | 34550 | 34500 | 34550 | 34500 | 321 |
| 554 | 20230817 | 101200 | 7993752900 | 34550 | 34550 | 34550 | 34500 | 877 |
| 555 | 20230817 | 101100 | 7963455750 | 34550 | 34550 | 34550 | 34500 | 1462 |
| 556 | 20230817 | 101000 | 7912985650 | 34500 | 34500 | 34550 | 34500 | 713 |
| 557 | 20230817 | 100900 | 7888354150 | 34500 | 34550 | 34550 | 34500 | 797 |
| 558 | 20230817 | 100800 | 7860830400 | 34550 | 34600 | 34600 | 34500 | 7710 |
| 559 | 20230817 | 100700 | 7594729900 | 34600 | 34600 | 34600 | 34550 | 360 |
| 560 | 20230817 | 100600 | 7582273950 | 34600 | 34550 | 34600 | 34500 | 1798 |
| 561 | 20230817 | 100500 | 7520134350 | 34550 | 34550 | 34600 | 34500 | 9014 |
| 562 | 20230817 | 100400 | 7208459750 | 34550 | 34550 | 34550 | 34500 | 2237 |
| 563 | 20230817 | 100300 | 7131251600 | 34500 | 34500 | 34550 | 34500 | 387 |
| 564 | 20230817 | 100200 | 7117884800 | 34550 | 34500 | 34550 | 34500 | 833 |
| 565 | 20230817 | 100100 | 7089105250 | 34500 | 34500 | 34500 | 34450 | 1063 |
| 566 | 20230817 | 100000 | 7052431950 | 34500 | 34550 | 34550 | 34450 | 2919 |
| 567 | 20230817 | 095900 | 6951712450 | 34550 | 34500 | 34550 | 34500 | 546 |
| 568 | 20230817 | 095800 | 6932850750 | 34550 | 34550 | 34550 | 34550 | 1010 |
| 569 | 20230817 | 095700 | 6897955250 | 34550 | 34550 | 34550 | 34500 | 550 |
| 570 | 20230817 | 095600 | 6878953900 | 34500 | 34500 | 34550 | 34500 | 3838 |
| 571 | 20230817 | 095500 | 6746520850 | 34500 | 34500 | 34500 | 34450 | 916 |
| 572 | 20230817 | 095400 | 6714919750 | 34500 | 34500 | 34500 | 34450 | 822 |
| 573 | 20230817 | 095300 | 6686565900 | 34500 | 34500 | 34500 | 34450 | 866 |
| 574 | 20230817 | 095200 | 6656692350 | 34500 | 34500 | 34500 | 34450 | 3481 |
| 575 | 20230817 | 095100 | 6536720950 | 34500 | 34500 | 34500 | 34450 | 4081 |
| 576 | 20230817 | 095000 | 6395926700 | 34500 | 34500 | 34500 | 34450 | 733 |
| 577 | 20230817 | 094900 | 6370638850 | 34500 | 34450 | 34500 | 34400 | 2943 |
| 578 | 20230817 | 094800 | 6269241150 | 34450 | 34450 | 34450 | 34400 | 721 |
| 579 | 20230817 | 094700 | 6244406850 | 34450 | 34450 | 34450 | 34400 | 1242 |
| 580 | 20230817 | 094600 | 6201621750 | 34450 | 34450 | 34450 | 34400 | 1116 |
| 581 | 20230817 | 094500 | 6163183550 | 34400 | 34450 | 34450 | 34350 | 1671 |
| 582 | 20230817 | 094400 | 6105679450 | 34450 | 34400 | 34450 | 34400 | 1451 |
| 583 | 20230817 | 094300 | 6055741250 | 34400 | 34450 | 34450 | 34350 | 4914 |
| 584 | 20230817 | 094200 | 5886687600 | 34450 | 34450 | 34450 | 34400 | 716 |
| 585 | 20230817 | 094100 | 5862030750 | 34450 | 34500 | 34500 | 34400 | 6763 |
| 586 | 20230817 | 094000 | 5629316100 | 34450 | 34500 | 34550 | 34450 | 3635 |
| 587 | 20230817 | 093900 | 5504018100 | 34500 | 34450 | 34500 | 34400 | 3075 |
| 588 | 20230817 | 093800 | 5398061200 | 34450 | 34400 | 34450 | 34400 | 1417 |
| 589 | 20230817 | 093700 | 5349289850 | 34450 | 34400 | 34450 | 34350 | 1293 |
| 590 | 20230817 | 093600 | 5304822100 | 34400 | 34400 | 34400 | 34350 | 3451 |
| 591 | 20230817 | 093500 | 5186245950 | 34400 | 34400 | 34400 | 34300 | 2389 |
| 592 | 20230817 | 093400 | 5104148150 | 34400 | 34350 | 34450 | 34350 | 6932 |
| 593 | 20230817 | 093300 | 4865900500 | 34350 | 34350 | 34350 | 34300 | 458 |
| 594 | 20230817 | 093200 | 4850176100 | 34350 | 34450 | 34450 | 34300 | 6272 |
| 595 | 20230817 | 093100 | 4634808000 | 34350 | 34500 | 34500 | 34350 | 6035 |
| 596 | 20230817 | 093000 | 4427133450 | 34450 | 34450 | 34500 | 34450 | 1978 |
| 597 | 20230817 | 092900 | 4358961100 | 34500 | 34500 | 34500 | 34450 | 3124 |
| 598 | 20230817 | 092800 | 4251185350 | 34450 | 34500 | 34500 | 34400 | 3185 |
| 599 | 20230817 | 092700 | 4141459400 | 34450 | 34450 | 34500 | 34400 | 2242 |
| 600 | 20230817 | 092600 | 4064226800 | 34400 | 34450 | 34500 | 34400 | 3033 |
| 601 | 20230817 | 092500 | 3959779950 | 34500 | 34500 | 34500 | 34450 | 2910 |
| 602 | 20230817 | 092400 | 3859489950 | 34450 | 34550 | 34550 | 34450 | 2091 |
| 603 | 20230817 | 092300 | 3787346750 | 34500 | 34600 | 34600 | 34500 | 2987 |
| 604 | 20230817 | 092200 | 3684265750 | 34600 | 34550 | 34600 | 34500 | 10208 |
| 605 | 20230817 | 092100 | 3331577950 | 34550 | 34650 | 34650 | 34550 | 5046 |
| 606 | 20230817 | 092000 | 3156823300 | 34650 | 34600 | 34650 | 34600 | 1948 |
| 607 | 20230817 | 091900 | 3089330900 | 34600 | 34650 | 34650 | 34600 | 1559 |
| 608 | 20230817 | 091800 | 3035341550 | 34700 | 34700 | 34750 | 34650 | 4600 |
| 609 | 20230817 | 091700 | 2875780700 | 34700 | 34700 | 34750 | 34650 | 1728 |
| 610 | 20230817 | 091600 | 2815821100 | 34700 | 34700 | 34750 | 34650 | 11091 |
| 611 | 20230817 | 091500 | 2430984150 | 34700 | 34650 | 34700 | 34600 | 4899 |
| 612 | 20230817 | 091400 | 2261160950 | 34650 | 34600 | 34650 | 34600 | 1514 |
| 613 | 20230817 | 091300 | 2208760150 | 34600 | 34600 | 34650 | 34550 | 2295 |
| 614 | 20230817 | 091200 | 2129387200 | 34650 | 34650 | 34700 | 34600 | 9708 |
| 615 | 20230817 | 091100 | 1793090850 | 34650 | 34650 | 34700 | 34600 | 3346 |
| 616 | 20230817 | 091000 | 1677154550 | 34650 | 34700 | 34700 | 34600 | 5384 |
| 617 | 20230817 | 090900 | 1490618150 | 34700 | 34650 | 34700 | 34550 | 2802 |
| 618 | 20230817 | 090800 | 1393556250 | 34650 | 34600 | 34700 | 34550 | 5120 |
| 619 | 20230817 | 090700 | 1216161250 | 34550 | 34650 | 34650 | 34550 | 1422 |
| 620 | 20230817 | 090600 | 1166962450 | 34600 | 34650 | 34650 | 34550 | 1532 |
| 621 | 20230817 | 090500 | 1113947650 | 34600 | 34600 | 34650 | 34550 | 4294 |
| 622 | 20230817 | 090400 | 965385650 | 34550 | 34450 | 34600 | 34450 | 3956 |
| 623 | 20230817 | 090300 | 828814200 | 34500 | 34500 | 34500 | 34450 | 1589 |
| 624 | 20230817 | 090200 | 774001350 | 34500 | 34500 | 34500 | 34450 | 2832 |
| 625 | 20230817 | 090100 | 676404850 | 34500 | 34500 | 34550 | 34450 | 4584 |
| 626 | 20230817 | 090000 | 518272050 | 34500 | 34300 | 34500 | 34300 | 15097 |