33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 191900 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 2954 |
| 3 | 20230817 | 191800 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 4 | 20230817 | 191700 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 5 | 20230817 | 191600 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 6 | 20230817 | 191500 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 7 | 20230817 | 191400 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 8 | 20230817 | 191300 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 9 | 20230817 | 191200 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 10 | 20230817 | 191100 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 11 | 20230817 | 191000 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 12 | 20230817 | 190900 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 13 | 20230817 | 190800 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 14 | 20230817 | 190700 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 15 | 20230817 | 190600 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 16 | 20230817 | 190500 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 17 | 20230817 | 190400 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 18 | 20230817 | 190300 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 19 | 20230817 | 190200 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 20 | 20230817 | 190100 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 21 | 20230817 | 190000 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 22 | 20230817 | 185900 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 23 | 20230817 | 185800 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 24 | 20230817 | 185700 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 25 | 20230817 | 185600 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 26 | 20230817 | 185500 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 27 | 20230817 | 185400 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 28 | 20230817 | 185300 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 29 | 20230817 | 185200 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 30 | 20230817 | 185100 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 31 | 20230817 | 185000 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 32 | 20230817 | 184900 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 2954 |
| 33 | 20230817 | 184800 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 34 | 20230817 | 184700 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 35 | 20230817 | 184600 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 36 | 20230817 | 184500 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 37 | 20230817 | 184400 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 38 | 20230817 | 184300 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 39 | 20230817 | 184200 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 40 | 20230817 | 184100 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 41 | 20230817 | 184000 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 42 | 20230817 | 183900 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 43 | 20230817 | 183800 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 44 | 20230817 | 183700 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 45 | 20230817 | 183600 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 46 | 20230817 | 183500 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 47 | 20230817 | 183400 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 48 | 20230817 | 183300 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 49 | 20230817 | 183200 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 50 | 20230817 | 183100 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 51 | 20230817 | 183000 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 52 | 20230817 | 182900 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 53 | 20230817 | 182800 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 54 | 20230817 | 182700 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 55 | 20230817 | 182600 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 56 | 20230817 | 182500 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 57 | 20230817 | 182400 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 58 | 20230817 | 182300 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 59 | 20230817 | 182200 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 60 | 20230817 | 182100 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 61 | 20230817 | 182000 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 62 | 20230817 | 181900 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 2954 |
| 63 | 20230817 | 181800 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 64 | 20230817 | 181700 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 65 | 20230817 | 181600 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 66 | 20230817 | 181500 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 67 | 20230817 | 181400 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 68 | 20230817 | 181300 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 69 | 20230817 | 181200 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 70 | 20230817 | 181100 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 71 | 20230817 | 181000 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 72 | 20230817 | 180900 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 73 | 20230817 | 180800 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 74 | 20230817 | 180700 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 75 | 20230817 | 180600 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 76 | 20230817 | 180500 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 77 | 20230817 | 180400 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 78 | 20230817 | 180300 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 79 | 20230817 | 180200 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 80 | 20230817 | 180100 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 81 | 20230817 | 180000 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 82 | 20230817 | 175900 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 83 | 20230817 | 175800 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 84 | 20230817 | 175700 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 85 | 20230817 | 175600 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 86 | 20230817 | 175500 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 87 | 20230817 | 175400 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 88 | 20230817 | 175300 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 89 | 20230817 | 175200 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 90 | 20230817 | 175100 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 91 | 20230817 | 175000 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 92 | 20230817 | 174900 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 2954 |
| 93 | 20230817 | 174800 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 94 | 20230817 | 174700 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 95 | 20230817 | 174600 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 96 | 20230817 | 174500 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 97 | 20230817 | 174400 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 98 | 20230817 | 174300 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 99 | 20230817 | 174200 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 100 | 20230817 | 174100 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 101 | 20230817 | 174000 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 102 | 20230817 | 173900 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 103 | 20230817 | 173800 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 104 | 20230817 | 173700 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 105 | 20230817 | 173600 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 106 | 20230817 | 173500 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 107 | 20230817 | 173400 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 108 | 20230817 | 173300 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 109 | 20230817 | 173200 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 110 | 20230817 | 173100 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 111 | 20230817 | 173000 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 112 | 20230817 | 172900 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 113 | 20230817 | 172800 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 114 | 20230817 | 172700 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 115 | 20230817 | 172600 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 116 | 20230817 | 172500 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 117 | 20230817 | 172400 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 118 | 20230817 | 172300 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 119 | 20230817 | 172200 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 120 | 20230817 | 172100 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 121 | 20230817 | 172000 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 122 | 20230817 | 171900 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 2954 |
| 123 | 20230817 | 171800 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 124 | 20230817 | 171700 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 125 | 20230817 | 171600 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 126 | 20230817 | 171500 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 127 | 20230817 | 171400 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 128 | 20230817 | 171300 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 129 | 20230817 | 171200 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 130 | 20230817 | 171100 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 131 | 20230817 | 171000 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 132 | 20230817 | 170900 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 133 | 20230817 | 170800 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 134 | 20230817 | 170700 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 135 | 20230817 | 170600 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 136 | 20230817 | 170500 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 137 | 20230817 | 170400 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 138 | 20230817 | 170300 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 139 | 20230817 | 170200 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 140 | 20230817 | 170100 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 141 | 20230817 | 170000 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 142 | 20230817 | 165900 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 143 | 20230817 | 165800 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 144 | 20230817 | 165700 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 145 | 20230817 | 165600 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 146 | 20230817 | 165500 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 147 | 20230817 | 165400 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 148 | 20230817 | 165300 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 149 | 20230817 | 165200 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 150 | 20230817 | 165100 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 151 | 20230817 | 165000 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 152 | 20230817 | 164900 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 2954 |
| 153 | 20230817 | 164800 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 154 | 20230817 | 164700 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 155 | 20230817 | 164600 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 156 | 20230817 | 164500 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 157 | 20230817 | 164400 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 158 | 20230817 | 164300 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 159 | 20230817 | 164200 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 160 | 20230817 | 164100 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 161 | 20230817 | 164000 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 162 | 20230817 | 163900 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 163 | 20230817 | 163800 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 164 | 20230817 | 163700 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 165 | 20230817 | 163600 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 166 | 20230817 | 163500 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 167 | 20230817 | 163400 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 168 | 20230817 | 163300 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 169 | 20230817 | 163200 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 170 | 20230817 | 163100 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 171 | 20230817 | 163000 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 172 | 20230817 | 162900 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 173 | 20230817 | 162800 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 174 | 20230817 | 162700 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 175 | 20230817 | 162600 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 176 | 20230817 | 162500 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 177 | 20230817 | 162400 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 178 | 20230817 | 162300 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 179 | 20230817 | 162200 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 180 | 20230817 | 162100 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 181 | 20230817 | 162000 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 182 | 20230817 | 161900 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 2954 |
| 183 | 20230817 | 161800 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 184 | 20230817 | 161700 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 185 | 20230817 | 161600 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 186 | 20230817 | 161500 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 187 | 20230817 | 161400 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 188 | 20230817 | 161300 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 189 | 20230817 | 161200 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 190 | 20230817 | 161100 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 191 | 20230817 | 161000 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 192 | 20230817 | 160900 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 193 | 20230817 | 160800 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 194 | 20230817 | 160700 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 195 | 20230817 | 160600 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 196 | 20230817 | 160500 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 197 | 20230817 | 160400 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 198 | 20230817 | 160300 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 199 | 20230817 | 160200 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 200 | 20230817 | 160100 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 201 | 20230817 | 160000 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 202 | 20230817 | 155900 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 203 | 20230817 | 155800 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 204 | 20230817 | 155700 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 205 | 20230817 | 155600 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 206 | 20230817 | 155500 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 207 | 20230817 | 155400 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 208 | 20230817 | 155300 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 209 | 20230817 | 155200 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 210 | 20230817 | 155100 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 211 | 20230817 | 155000 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 212 | 20230817 | 154900 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 2954 |
| 213 | 20230817 | 154800 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 214 | 20230817 | 154700 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 215 | 20230817 | 154600 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 216 | 20230817 | 154500 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 217 | 20230817 | 154400 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 218 | 20230817 | 154300 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 219 | 20230817 | 154200 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 220 | 20230817 | 154100 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 221 | 20230817 | 154000 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 222 | 20230817 | 153900 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 223 | 20230817 | 153800 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 224 | 20230817 | 153700 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 225 | 20230817 | 153600 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 226 | 20230817 | 153500 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 227 | 20230817 | 153400 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 228 | 20230817 | 153300 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 229 | 20230817 | 153200 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 230 | 20230817 | 153100 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 0 |
| 231 | 20230817 | 153000 | 5881754650 | 26650 | 26650 | 26650 | 26650 | 2954 |
| 232 | 20230817 | 152900 | 5803030550 | 26700 | 26700 | 26700 | 26700 | 0 |
| 233 | 20230817 | 152800 | 5803030550 | 26700 | 26700 | 26700 | 26700 | 0 |
| 234 | 20230817 | 152700 | 5803030550 | 26700 | 26700 | 26700 | 26700 | 0 |
| 235 | 20230817 | 152600 | 5803030550 | 26700 | 26700 | 26700 | 26700 | 0 |
| 236 | 20230817 | 152500 | 5803030550 | 26700 | 26700 | 26700 | 26700 | 0 |
| 237 | 20230817 | 152400 | 5803030550 | 26700 | 26700 | 26700 | 26700 | 0 |
| 238 | 20230817 | 152300 | 5803030550 | 26700 | 26700 | 26700 | 26700 | 0 |
| 239 | 20230817 | 152200 | 5803030550 | 26700 | 26700 | 26700 | 26700 | 0 |
| 240 | 20230817 | 152100 | 5803030550 | 26700 | 26700 | 26700 | 26700 | 0 |
| 241 | 20230817 | 152000 | 5803030550 | 26700 | 26700 | 26700 | 26700 | 0 |
| 242 | 20230817 | 151900 | 5803030550 | 26700 | 26700 | 26700 | 26550 | 855 |
| 243 | 20230817 | 151800 | 5780280300 | 26650 | 26650 | 26700 | 26650 | 823 |
| 244 | 20230817 | 151700 | 5758319550 | 26650 | 26600 | 26700 | 26600 | 862 |
| 245 | 20230817 | 151600 | 5735349000 | 26600 | 26600 | 26600 | 26600 | 433 |
| 246 | 20230817 | 151500 | 5723831200 | 26650 | 26600 | 26650 | 26600 | 633 |
| 247 | 20230817 | 151400 | 5706991250 | 26600 | 26700 | 26700 | 26550 | 1391 |
| 248 | 20230817 | 151300 | 5669979800 | 26650 | 26650 | 26650 | 26650 | 142 |
| 249 | 20230817 | 151200 | 5666195500 | 26700 | 26650 | 26700 | 26650 | 603 |
| 250 | 20230817 | 151100 | 5650125500 | 26700 | 26700 | 26700 | 26650 | 1223 |
| 251 | 20230817 | 151000 | 5617471500 | 26700 | 26650 | 26700 | 26650 | 1246 |
| 252 | 20230817 | 150900 | 5584229050 | 26650 | 26700 | 26700 | 26650 | 400 |
| 253 | 20230817 | 150800 | 5573549350 | 26700 | 26700 | 26750 | 26650 | 428 |
| 254 | 20230817 | 150700 | 5562118900 | 26700 | 26700 | 26750 | 26700 | 186 |
| 255 | 20230817 | 150600 | 5557149300 | 26700 | 26700 | 26750 | 26600 | 809 |
| 256 | 20230817 | 150500 | 5535556450 | 26700 | 26650 | 26700 | 26650 | 1067 |
| 257 | 20230817 | 150400 | 5507095650 | 26700 | 26700 | 26700 | 26600 | 1579 |
| 258 | 20230817 | 150300 | 5465033400 | 26700 | 26700 | 26700 | 26650 | 675 |
| 259 | 20230817 | 150200 | 5447011150 | 26650 | 26700 | 26750 | 26650 | 276 |
| 260 | 20230817 | 150100 | 5439638700 | 26700 | 26700 | 26800 | 26700 | 384 |
| 261 | 20230817 | 150000 | 5429374900 | 26700 | 26700 | 26700 | 26700 | 84 |
| 262 | 20230817 | 145900 | 5427132100 | 26700 | 26700 | 26750 | 26700 | 104 |
| 263 | 20230817 | 145800 | 5424354750 | 26750 | 26700 | 26750 | 26700 | 174 |
| 264 | 20230817 | 145700 | 5419707850 | 26700 | 26700 | 26700 | 26700 | 22 |
| 265 | 20230817 | 145600 | 5419120450 | 26700 | 26700 | 26700 | 26700 | 332 |
| 266 | 20230817 | 145500 | 5410256050 | 26700 | 26750 | 26750 | 26700 | 151 |
| 267 | 20230817 | 145400 | 5406217800 | 26750 | 26800 | 26800 | 26700 | 149 |
| 268 | 20230817 | 145300 | 5402230900 | 26800 | 26700 | 26800 | 26700 | 162 |
| 269 | 20230817 | 145200 | 5397900750 | 26750 | 26700 | 26750 | 26700 | 69 |
| 270 | 20230817 | 145100 | 5396055900 | 26750 | 26800 | 26800 | 26700 | 77 |
| 271 | 20230817 | 145000 | 5393996250 | 26800 | 26750 | 26800 | 26700 | 124 |
| 272 | 20230817 | 144900 | 5390680250 | 26700 | 26750 | 26800 | 26700 | 88 |
| 273 | 20230817 | 144800 | 5388326450 | 26750 | 26700 | 26800 | 26700 | 85 |
| 274 | 20230817 | 144700 | 5386052950 | 26750 | 26750 | 26850 | 26650 | 277 |
| 275 | 20230817 | 144600 | 5378640900 | 26750 | 26750 | 26750 | 26650 | 182 |
| 276 | 20230817 | 144500 | 5373782550 | 26750 | 26650 | 26850 | 26650 | 1080 |
| 277 | 20230817 | 144400 | 5344950700 | 26600 | 26600 | 26650 | 26550 | 230 |
| 278 | 20230817 | 144300 | 5338835850 | 26550 | 26600 | 26600 | 26550 | 67 |
| 279 | 20230817 | 144200 | 5337054450 | 26600 | 26600 | 26600 | 26600 | 199 |
| 280 | 20230817 | 144100 | 5331761050 | 26600 | 26600 | 26650 | 26600 | 154 |
| 281 | 20230817 | 144000 | 5327661450 | 26650 | 26550 | 26650 | 26550 | 371 |
| 282 | 20230817 | 143900 | 5317792650 | 26550 | 26600 | 26600 | 26550 | 419 |
| 283 | 20230817 | 143800 | 5306647500 | 26700 | 26650 | 26700 | 26600 | 1518 |
| 284 | 20230817 | 143700 | 5266240750 | 26650 | 26650 | 26650 | 26650 | 267 |
| 285 | 20230817 | 143600 | 5259125200 | 26700 | 26650 | 26750 | 26650 | 671 |
| 286 | 20230817 | 143500 | 5241215600 | 26650 | 26650 | 26700 | 26650 | 108 |
| 287 | 20230817 | 143400 | 5238336700 | 26750 | 26700 | 26750 | 26650 | 515 |
| 288 | 20230817 | 143300 | 5224602400 | 26700 | 26700 | 26750 | 26700 | 960 |
| 289 | 20230817 | 143200 | 5198970300 | 26750 | 26750 | 26750 | 26650 | 3152 |
| 290 | 20230817 | 143100 | 5114811850 | 26750 | 26800 | 26800 | 26750 | 74 |
| 291 | 20230817 | 143000 | 5112829550 | 26700 | 26750 | 26800 | 26700 | 362 |
| 292 | 20230817 | 142900 | 5103134400 | 26750 | 26850 | 26850 | 26750 | 615 |
| 293 | 20230817 | 142800 | 5086650700 | 26850 | 26750 | 26850 | 26750 | 49 |
| 294 | 20230817 | 142700 | 5085335650 | 26750 | 26800 | 26850 | 26750 | 396 |
| 295 | 20230817 | 142600 | 5074715950 | 26700 | 26800 | 26800 | 26700 | 743 |
| 296 | 20230817 | 142500 | 5054824050 | 26900 | 26900 | 26900 | 26800 | 871 |
| 297 | 20230817 | 142400 | 5031433900 | 26900 | 26900 | 26900 | 26850 | 264 |
| 298 | 20230817 | 142300 | 5024336050 | 26950 | 26900 | 26950 | 26900 | 488 |
| 299 | 20230817 | 142200 | 5011196150 | 26900 | 26850 | 26900 | 26850 | 671 |
| 300 | 20230817 | 142100 | 4993147000 | 26850 | 26800 | 26900 | 26800 | 232 |
| 301 | 20230817 | 142000 | 4986913850 | 26850 | 26850 | 26900 | 26800 | 129 |
| 302 | 20230817 | 141900 | 4983444050 | 26850 | 26850 | 26850 | 26800 | 318 |
| 303 | 20230817 | 141800 | 4974909500 | 26850 | 26900 | 26950 | 26800 | 1813 |
| 304 | 20230817 | 141700 | 4926206650 | 26900 | 26950 | 27000 | 26900 | 447 |
| 305 | 20230817 | 141600 | 4914158900 | 26950 | 26950 | 27000 | 26950 | 741 |
| 306 | 20230817 | 141500 | 4894182000 | 27000 | 26950 | 27000 | 26950 | 1206 |
| 307 | 20230817 | 141400 | 4861679950 | 26950 | 26900 | 26950 | 26900 | 286 |
| 308 | 20230817 | 141300 | 4853976550 | 26900 | 27000 | 27000 | 26900 | 575 |
| 309 | 20230817 | 141200 | 4838482700 | 27000 | 26900 | 27000 | 26900 | 709 |
| 310 | 20230817 | 141100 | 4819355150 | 26950 | 26850 | 26950 | 26850 | 1389 |
| 311 | 20230817 | 141000 | 4781929200 | 26900 | 26900 | 26900 | 26850 | 306 |
| 312 | 20230817 | 140900 | 4773697850 | 26850 | 26900 | 26900 | 26800 | 538 |
| 313 | 20230817 | 140800 | 4759247750 | 26900 | 26900 | 26900 | 26850 | 1109 |
| 314 | 20230817 | 140700 | 4729415750 | 26850 | 26800 | 26850 | 26800 | 507 |
| 315 | 20230817 | 140600 | 4715802900 | 26800 | 26750 | 26800 | 26750 | 511 |
| 316 | 20230817 | 140500 | 4702108200 | 26800 | 26750 | 26800 | 26750 | 88 |
| 317 | 20230817 | 140400 | 4699753700 | 26750 | 26800 | 26800 | 26750 | 167 |
| 318 | 20230817 | 140300 | 4695284800 | 26800 | 26800 | 26800 | 26750 | 2581 |
| 319 | 20230817 | 140200 | 4626163900 | 26800 | 26800 | 26800 | 26800 | 97 |
| 320 | 20230817 | 140100 | 4623564300 | 26800 | 26800 | 26800 | 26800 | 42 |
| 321 | 20230817 | 140000 | 4622438700 | 26800 | 26800 | 26850 | 26800 | 352 |
| 322 | 20230817 | 135900 | 4612991350 | 26850 | 26800 | 26850 | 26800 | 87 |
| 323 | 20230817 | 135800 | 4610659150 | 26800 | 26800 | 26850 | 26800 | 76 |
| 324 | 20230817 | 135700 | 4608620450 | 26800 | 26800 | 26850 | 26800 | 333 |
| 325 | 20230817 | 135600 | 4599693800 | 26800 | 26800 | 26800 | 26800 | 112 |
| 326 | 20230817 | 135500 | 4596692200 | 26800 | 26800 | 26850 | 26800 | 273 |
| 327 | 20230817 | 135400 | 4589366050 | 26800 | 26850 | 26850 | 26800 | 432 |
| 328 | 20230817 | 135300 | 4577783100 | 26800 | 26850 | 26850 | 26800 | 5 |
| 329 | 20230817 | 135200 | 4577648950 | 26800 | 26800 | 26850 | 26750 | 967 |
| 330 | 20230817 | 135100 | 4551733200 | 26850 | 26850 | 26850 | 26800 | 319 |
| 331 | 20230817 | 135000 | 4543181100 | 26800 | 26850 | 26850 | 26800 | 85 |
| 332 | 20230817 | 134900 | 4540902700 | 26850 | 26850 | 26850 | 26800 | 111 |
| 333 | 20230817 | 134800 | 4537927250 | 26800 | 26850 | 26850 | 26800 | 24 |
| 334 | 20230817 | 134700 | 4537283100 | 26850 | 26850 | 26850 | 26800 | 692 |
| 335 | 20230817 | 134600 | 4518716750 | 26850 | 26750 | 26850 | 26750 | 1575 |
| 336 | 20230817 | 134500 | 4476476900 | 26750 | 26700 | 26800 | 26700 | 785 |
| 337 | 20230817 | 134400 | 4455475400 | 26750 | 26750 | 26750 | 26700 | 227 |
| 338 | 20230817 | 134300 | 4449407400 | 26750 | 26750 | 26750 | 26700 | 635 |
| 339 | 20230817 | 134200 | 4432452400 | 26700 | 26700 | 26750 | 26650 | 786 |
| 340 | 20230817 | 134100 | 4411473800 | 26700 | 26750 | 26750 | 26700 | 282 |
| 341 | 20230817 | 134000 | 4403944150 | 26700 | 26800 | 26800 | 26700 | 479 |
| 342 | 20230817 | 133900 | 4391133550 | 26800 | 26750 | 26800 | 26750 | 177 |
| 343 | 20230817 | 133800 | 4386396850 | 26800 | 26800 | 26800 | 26750 | 201 |
| 344 | 20230817 | 133700 | 4381013900 | 26800 | 26850 | 26850 | 26750 | 109 |
| 345 | 20230817 | 133600 | 4378096450 | 26850 | 26800 | 26850 | 26750 | 555 |
| 346 | 20230817 | 133500 | 4363209650 | 26800 | 26800 | 26800 | 26750 | 169 |
| 347 | 20230817 | 133400 | 4358684300 | 26750 | 26750 | 26800 | 26750 | 208 |
| 348 | 20230817 | 133300 | 4353118000 | 26750 | 26750 | 26750 | 26700 | 226 |
| 349 | 20230817 | 133200 | 4347073550 | 26750 | 26800 | 26800 | 26700 | 121 |
| 350 | 20230817 | 133100 | 4343840400 | 26750 | 26800 | 26800 | 26750 | 226 |
| 351 | 20230817 | 133000 | 4337791100 | 26800 | 26800 | 26800 | 26750 | 353 |
| 352 | 20230817 | 132900 | 4328338850 | 26800 | 26750 | 26800 | 26750 | 93 |
| 353 | 20230817 | 132800 | 4325850600 | 26800 | 26800 | 26800 | 26750 | 114 |
| 354 | 20230817 | 132700 | 4322795600 | 26800 | 26800 | 26800 | 26750 | 223 |
| 355 | 20230817 | 132600 | 4316823050 | 26750 | 26750 | 26800 | 26750 | 105 |
| 356 | 20230817 | 132500 | 4314014150 | 26800 | 26800 | 26800 | 26750 | 92 |
| 357 | 20230817 | 132400 | 4311552450 | 26800 | 26800 | 26800 | 26750 | 2652 |
| 358 | 20230817 | 132300 | 4240533100 | 26850 | 26800 | 26850 | 26800 | 450 |
| 359 | 20230817 | 132200 | 4228472650 | 26800 | 26850 | 26850 | 26750 | 1804 |
| 360 | 20230817 | 132100 | 4180188550 | 26850 | 26850 | 26850 | 26800 | 109 |
| 361 | 20230817 | 132000 | 4177264800 | 26800 | 26800 | 26800 | 26750 | 1112 |
| 362 | 20230817 | 131900 | 4147466950 | 26800 | 26750 | 26800 | 26750 | 141 |
| 363 | 20230817 | 131800 | 4143694250 | 26750 | 26750 | 26800 | 26750 | 1123 |
| 364 | 20230817 | 131700 | 4113653450 | 26700 | 26700 | 26700 | 26650 | 1054 |
| 365 | 20230817 | 131600 | 4085520500 | 26650 | 26650 | 26650 | 26650 | 865 |
| 366 | 20230817 | 131500 | 4062468250 | 26600 | 26650 | 26650 | 26600 | 99 |
| 367 | 20230817 | 131400 | 4059834500 | 26650 | 26650 | 26650 | 26600 | 50 |
| 368 | 20230817 | 131300 | 4058503250 | 26650 | 26650 | 26650 | 26600 | 166 |
| 369 | 20230817 | 131200 | 4054085750 | 26650 | 26650 | 26650 | 26650 | 297 |
| 370 | 20230817 | 131100 | 4046170700 | 26650 | 26650 | 26650 | 26600 | 107 |
| 371 | 20230817 | 131000 | 4043319200 | 26600 | 26650 | 26650 | 26600 | 92 |
| 372 | 20230817 | 130900 | 4040871500 | 26600 | 26650 | 26650 | 26600 | 15 |
| 373 | 20230817 | 130800 | 4040472000 | 26650 | 26650 | 26650 | 26600 | 147 |
| 374 | 20230817 | 130700 | 4036558500 | 26600 | 26600 | 26650 | 26600 | 121 |
| 375 | 20230817 | 130600 | 4033339450 | 26650 | 26600 | 26650 | 26600 | 643 |
| 376 | 20230817 | 130500 | 4016235350 | 26600 | 26600 | 26600 | 26550 | 104 |
| 377 | 20230817 | 130400 | 4013472700 | 26600 | 26550 | 26600 | 26550 | 21 |
| 378 | 20230817 | 130300 | 4012914400 | 26600 | 26600 | 26600 | 26550 | 147 |
| 379 | 20230817 | 130200 | 4009007950 | 26600 | 26650 | 26650 | 26600 | 106 |
| 380 | 20230817 | 130100 | 4006185850 | 26650 | 26600 | 26650 | 26600 | 214 |
| 381 | 20230817 | 130000 | 4000492750 | 26600 | 26600 | 26600 | 26550 | 109 |
| 382 | 20230817 | 125900 | 3997597100 | 26600 | 26600 | 26600 | 26550 | 185 |
| 383 | 20230817 | 125800 | 3992681100 | 26550 | 26550 | 26550 | 26500 | 170 |
| 384 | 20230817 | 125700 | 3988168100 | 26550 | 26500 | 26550 | 26500 | 140 |
| 385 | 20230817 | 125600 | 3984457800 | 26550 | 26500 | 26550 | 26500 | 1162 |
| 386 | 20230817 | 125500 | 3953664200 | 26550 | 26500 | 26600 | 26500 | 69 |
| 387 | 20230817 | 125400 | 3951834750 | 26500 | 26600 | 26600 | 26500 | 167 |
| 388 | 20230817 | 125300 | 3947400750 | 26550 | 26550 | 26600 | 26500 | 1950 |
| 389 | 20230817 | 125200 | 3895684150 | 26600 | 26600 | 26600 | 26500 | 726 |
| 390 | 20230817 | 125100 | 3876409650 | 26600 | 26600 | 26600 | 26550 | 87 |
| 391 | 20230817 | 125000 | 3874098300 | 26600 | 26600 | 26600 | 26600 | 540 |
| 392 | 20230817 | 124900 | 3859734300 | 26600 | 26550 | 26600 | 26550 | 241 |
| 393 | 20230817 | 124800 | 3853326450 | 26550 | 26600 | 26600 | 26550 | 195 |
| 394 | 20230817 | 124700 | 3848143600 | 26600 | 26550 | 26600 | 26550 | 86 |
| 395 | 20230817 | 124600 | 3845860000 | 26600 | 26500 | 26600 | 26500 | 280 |
| 396 | 20230817 | 124500 | 3838425850 | 26550 | 26550 | 26550 | 26500 | 148 |
| 397 | 20230817 | 124400 | 3834500200 | 26550 | 26500 | 26550 | 26500 | 284 |
| 398 | 20230817 | 124300 | 3826973700 | 26500 | 26500 | 26500 | 26500 | 300 |
| 399 | 20230817 | 124200 | 3819023700 | 26500 | 26500 | 26500 | 26500 | 32 |
| 400 | 20230817 | 124100 | 3818175700 | 26500 | 26550 | 26550 | 26500 | 12 |
| 401 | 20230817 | 124000 | 3817857200 | 26500 | 26500 | 26500 | 26450 | 126 |
| 402 | 20230817 | 123900 | 3814521950 | 26550 | 26500 | 26550 | 26500 | 54 |
| 403 | 20230817 | 123800 | 3813090900 | 26450 | 26550 | 26550 | 26450 | 121 |
| 404 | 20230817 | 123700 | 3809888100 | 26500 | 26450 | 26500 | 26450 | 135 |
| 405 | 20230817 | 123600 | 3806314350 | 26500 | 26550 | 26550 | 26500 | 50 |
| 406 | 20230817 | 123500 | 3804989050 | 26500 | 26550 | 26550 | 26500 | 149 |
| 407 | 20230817 | 123400 | 3801039250 | 26550 | 26500 | 26550 | 26500 | 359 |
| 408 | 20230817 | 123300 | 3791511900 | 26500 | 26450 | 26500 | 26400 | 465 |
| 409 | 20230817 | 123200 | 3779213150 | 26450 | 26450 | 26450 | 26400 | 9 |
| 410 | 20230817 | 123100 | 3778975150 | 26400 | 26400 | 26450 | 26400 | 100 |
| 411 | 20230817 | 123000 | 3776334600 | 26400 | 26400 | 26400 | 26350 | 365 |
| 412 | 20230817 | 122900 | 3766702400 | 26450 | 26450 | 26450 | 26400 | 19 |
| 413 | 20230817 | 122800 | 3766199900 | 26450 | 26450 | 26450 | 26400 | 109 |
| 414 | 20230817 | 122700 | 3763320600 | 26450 | 26450 | 26450 | 26450 | 24 |
| 415 | 20230817 | 122600 | 3762685800 | 26450 | 26450 | 26500 | 26450 | 401 |
| 416 | 20230817 | 122500 | 3752078750 | 26500 | 26500 | 26500 | 26450 | 311 |
| 417 | 20230817 | 122400 | 3743841000 | 26450 | 26400 | 26450 | 26400 | 206 |
| 418 | 20230817 | 122300 | 3738394750 | 26400 | 26450 | 26450 | 26400 | 49 |
| 419 | 20230817 | 122200 | 3737098750 | 26450 | 26450 | 26450 | 26450 | 41 |
| 420 | 20230817 | 122100 | 3736014300 | 26400 | 26400 | 26450 | 26350 | 576 |
| 421 | 20230817 | 122000 | 3720808850 | 26400 | 26450 | 26450 | 26350 | 229 |
| 422 | 20230817 | 121900 | 3714766850 | 26450 | 26400 | 26450 | 26400 | 48 |
| 423 | 20230817 | 121800 | 3713499400 | 26400 | 26400 | 26500 | 26400 | 704 |
| 424 | 20230817 | 121700 | 3694913200 | 26500 | 26450 | 26500 | 26400 | 14 |
| 425 | 20230817 | 121600 | 3694542500 | 26450 | 26500 | 26500 | 26400 | 528 |
| 426 | 20230817 | 121500 | 3680579950 | 26500 | 26450 | 26500 | 26450 | 109 |
| 427 | 20230817 | 121400 | 3677695250 | 26500 | 26500 | 26500 | 26500 | 14 |
| 428 | 20230817 | 121300 | 3677324250 | 26500 | 26500 | 26500 | 26450 | 200 |
| 429 | 20230817 | 121200 | 3672033800 | 26500 | 26500 | 26500 | 26500 | 12 |
| 430 | 20230817 | 121100 | 3671715800 | 26450 | 26500 | 26500 | 26450 | 87 |
| 431 | 20230817 | 121000 | 3669414050 | 26500 | 26450 | 26500 | 26450 | 97 |
| 432 | 20230817 | 120900 | 3666847300 | 26450 | 26500 | 26550 | 26450 | 182 |
| 433 | 20230817 | 120800 | 3662024500 | 26500 | 26550 | 26550 | 26500 | 150 |
| 434 | 20230817 | 120700 | 3658048700 | 26550 | 26550 | 26550 | 26550 | 7 |
| 435 | 20230817 | 120600 | 3657862850 | 26500 | 26450 | 26550 | 26450 | 1310 |
| 436 | 20230817 | 120500 | 3623148300 | 26500 | 26500 | 26500 | 26400 | 282 |
| 437 | 20230817 | 120400 | 3615688000 | 26500 | 26450 | 26500 | 26450 | 176 |
| 438 | 20230817 | 120300 | 3611025850 | 26450 | 26450 | 26450 | 26450 | 44 |
| 439 | 20230817 | 120200 | 3609862050 | 26500 | 26500 | 26500 | 26500 | 26 |
| 440 | 20230817 | 120100 | 3609173050 | 26500 | 26450 | 26500 | 26450 | 129 |
| 441 | 20230817 | 120000 | 3605760450 | 26500 | 26450 | 26500 | 26450 | 82 |
| 442 | 20230817 | 115900 | 3603591250 | 26500 | 26450 | 26500 | 26450 | 24 |
| 443 | 20230817 | 115800 | 3602956050 | 26450 | 26450 | 26450 | 26400 | 169 |
| 444 | 20230817 | 115700 | 3598489750 | 26450 | 26450 | 26450 | 26400 | 1755 |
| 445 | 20230817 | 115600 | 3552070050 | 26450 | 26450 | 26450 | 26400 | 110 |
| 446 | 20230817 | 115500 | 3549164300 | 26450 | 26400 | 26450 | 26350 | 255 |
| 447 | 20230817 | 115400 | 3542428300 | 26400 | 26450 | 26450 | 26400 | 123 |
| 448 | 20230817 | 115300 | 3539180150 | 26400 | 26400 | 26400 | 26350 | 153 |
| 449 | 20230817 | 115200 | 3535144700 | 26350 | 26400 | 26400 | 26350 | 93 |
| 450 | 20230817 | 115100 | 3532690000 | 26400 | 26400 | 26400 | 26350 | 113 |
| 451 | 20230817 | 115000 | 3529711150 | 26400 | 26400 | 26400 | 26400 | 39 |
| 452 | 20230817 | 114900 | 3528681550 | 26350 | 26400 | 26450 | 26350 | 194 |
| 453 | 20230817 | 114800 | 3523564000 | 26400 | 26350 | 26400 | 26350 | 259 |
| 454 | 20230817 | 114700 | 3516738000 | 26400 | 26400 | 26450 | 26350 | 82 |
| 455 | 20230817 | 114600 | 3514572900 | 26400 | 26400 | 26450 | 26400 | 115 |
| 456 | 20230817 | 114500 | 3511536850 | 26400 | 26400 | 26400 | 26350 | 88 |
| 457 | 20230817 | 114400 | 3509214850 | 26400 | 26450 | 26450 | 26400 | 29 |
| 458 | 20230817 | 114300 | 3508448850 | 26450 | 26400 | 26450 | 26400 | 84 |
| 459 | 20230817 | 114200 | 3506231050 | 26400 | 26400 | 26450 | 26400 | 79 |
| 460 | 20230817 | 114100 | 3504144650 | 26400 | 26450 | 26450 | 26400 | 75 |
| 461 | 20230817 | 114000 | 3502164450 | 26400 | 26400 | 26400 | 26400 | 470 |
| 462 | 20230817 | 113900 | 3489756450 | 26350 | 26400 | 26400 | 26350 | 219 |
| 463 | 20230817 | 113800 | 3483978600 | 26400 | 26400 | 26400 | 26300 | 271 |
| 464 | 20230817 | 113700 | 3476832400 | 26400 | 26400 | 26400 | 26400 | 175 |
| 465 | 20230817 | 113600 | 3472212400 | 26400 | 26400 | 26400 | 26350 | 92 |
| 466 | 20230817 | 113500 | 3469787350 | 26400 | 26400 | 26400 | 26400 | 10 |
| 467 | 20230817 | 113400 | 3469523350 | 26350 | 26400 | 26400 | 26350 | 95 |
| 468 | 20230817 | 113300 | 3467019700 | 26400 | 26400 | 26400 | 26350 | 289 |
| 469 | 20230817 | 113200 | 3459393850 | 26400 | 26400 | 26400 | 26400 | 12 |
| 470 | 20230817 | 113100 | 3459077050 | 26400 | 26400 | 26400 | 26350 | 97 |
| 471 | 20230817 | 113000 | 3456520000 | 26400 | 26300 | 26400 | 26300 | 245 |
| 472 | 20230817 | 112900 | 3450074050 | 26300 | 26300 | 26350 | 26250 | 189 |
| 473 | 20230817 | 112800 | 3445107000 | 26350 | 26350 | 26350 | 26300 | 92 |
| 474 | 20230817 | 112700 | 3442686750 | 26350 | 26350 | 26350 | 26350 | 16 |
| 475 | 20230817 | 112600 | 3442265150 | 26300 | 26350 | 26350 | 26300 | 88 |
| 476 | 20230817 | 112500 | 3439950150 | 26300 | 26350 | 26350 | 26300 | 22 |
| 477 | 20230817 | 112400 | 3439370550 | 26350 | 26400 | 26400 | 26350 | 58 |
| 478 | 20230817 | 112300 | 3437841650 | 26350 | 26350 | 26400 | 26350 | 125 |
| 479 | 20230817 | 112200 | 3434547700 | 26400 | 26350 | 26400 | 26350 | 19 |
| 480 | 20230817 | 112100 | 3434046850 | 26350 | 26400 | 26400 | 26300 | 91 |
| 481 | 20230817 | 112000 | 3431650000 | 26400 | 26400 | 26450 | 26400 | 475 |
| 482 | 20230817 | 111900 | 3419109800 | 26400 | 26400 | 26400 | 26350 | 264 |
| 483 | 20230817 | 111800 | 3412143950 | 26400 | 26350 | 26400 | 26300 | 255 |
| 484 | 20230817 | 111700 | 3405428150 | 26300 | 26350 | 26350 | 26300 | 4 |
| 485 | 20230817 | 111600 | 3405322800 | 26350 | 26300 | 26350 | 26300 | 83 |
| 486 | 20230817 | 111500 | 3403139750 | 26350 | 26300 | 26350 | 26200 | 135 |
| 487 | 20230817 | 111400 | 3399590200 | 26300 | 26250 | 26350 | 26200 | 351 |
| 488 | 20230817 | 111300 | 3390381800 | 26250 | 26250 | 26250 | 26250 | 19 |
| 489 | 20230817 | 111200 | 3389883050 | 26300 | 26250 | 26300 | 26250 | 501 |
| 490 | 20230817 | 111100 | 3376731600 | 26250 | 26250 | 26250 | 26200 | 335 |
| 491 | 20230817 | 111000 | 3367948350 | 26250 | 26300 | 26300 | 26250 | 148 |
| 492 | 20230817 | 110900 | 3364063100 | 26300 | 26250 | 26300 | 26250 | 358 |
| 493 | 20230817 | 110800 | 3354664900 | 26300 | 26250 | 26300 | 26250 | 186 |
| 494 | 20230817 | 110700 | 3349779500 | 26300 | 26300 | 26300 | 26300 | 50 |
| 495 | 20230817 | 110600 | 3348464500 | 26300 | 26300 | 26300 | 26250 | 96 |
| 496 | 20230817 | 110500 | 3345943500 | 26350 | 26300 | 26350 | 26300 | 177 |
| 497 | 20230817 | 110400 | 3341286850 | 26300 | 26300 | 26300 | 26250 | 111 |
| 498 | 20230817 | 110300 | 3338371300 | 26300 | 26300 | 26350 | 26300 | 25 |
| 499 | 20230817 | 110200 | 3337713300 | 26250 | 26300 | 26350 | 26250 | 219 |
| 500 | 20230817 | 110100 | 3331953250 | 26350 | 26300 | 26350 | 26300 | 122 |
| 501 | 20230817 | 110000 | 3328742300 | 26350 | 26300 | 26350 | 26300 | 110 |
| 502 | 20230817 | 105900 | 3325848900 | 26300 | 26300 | 26300 | 26250 | 407 |
| 503 | 20230817 | 105800 | 3315144950 | 26350 | 26250 | 26350 | 26200 | 500 |
| 504 | 20230817 | 105700 | 3301998450 | 26200 | 26250 | 26250 | 26200 | 102 |
| 505 | 20230817 | 105600 | 3299325100 | 26250 | 26250 | 26300 | 26250 | 993 |
| 506 | 20230817 | 105500 | 3273258300 | 26300 | 26250 | 26300 | 26250 | 45 |
| 507 | 20230817 | 105400 | 3272075350 | 26250 | 26300 | 26300 | 26250 | 416 |
| 508 | 20230817 | 105300 | 3261139350 | 26300 | 26300 | 26350 | 26300 | 228 |
| 509 | 20230817 | 105200 | 3255142550 | 26250 | 26300 | 26300 | 26250 | 128 |
| 510 | 20230817 | 105100 | 3251779900 | 26250 | 26350 | 26350 | 26250 | 346 |
| 511 | 20230817 | 105000 | 3242679850 | 26300 | 26350 | 26350 | 26300 | 249 |
| 512 | 20230817 | 104900 | 3236130150 | 26350 | 26300 | 26400 | 26300 | 1007 |
| 513 | 20230817 | 104800 | 3209617750 | 26300 | 26300 | 26300 | 26250 | 738 |
| 514 | 20230817 | 104700 | 3190213350 | 26250 | 26300 | 26300 | 26250 | 132 |
| 515 | 20230817 | 104600 | 3186748000 | 26250 | 26200 | 26250 | 26200 | 221 |
| 516 | 20230817 | 104500 | 3180950650 | 26250 | 26150 | 26250 | 26150 | 421 |
| 517 | 20230817 | 104400 | 3169929150 | 26200 | 26100 | 26200 | 26000 | 4317 |
| 518 | 20230817 | 104300 | 3057263150 | 26150 | 26150 | 26150 | 26150 | 268 |
| 519 | 20230817 | 104200 | 3050254950 | 26150 | 26150 | 26250 | 26150 | 611 |
| 520 | 20230817 | 104100 | 3034268300 | 26150 | 26100 | 26150 | 26100 | 970 |
| 521 | 20230817 | 104000 | 3008950500 | 26100 | 26150 | 26150 | 26100 | 491 |
| 522 | 20230817 | 103900 | 2996115850 | 26150 | 26150 | 26150 | 26100 | 734 |
| 523 | 20230817 | 103800 | 2976945650 | 26150 | 26050 | 26150 | 26050 | 1253 |
| 524 | 20230817 | 103700 | 2944244450 | 26050 | 26000 | 26050 | 26000 | 1907 |
| 525 | 20230817 | 103600 | 2894653800 | 25950 | 26000 | 26000 | 25950 | 731 |
| 526 | 20230817 | 103500 | 2875655600 | 26000 | 26000 | 26050 | 26000 | 3842 |
| 527 | 20230817 | 103400 | 2775758100 | 25950 | 26000 | 26000 | 25950 | 736 |
| 528 | 20230817 | 103300 | 2756655500 | 26000 | 26000 | 26000 | 25950 | 19 |
| 529 | 20230817 | 103200 | 2756161550 | 26000 | 26050 | 26050 | 26000 | 246 |
| 530 | 20230817 | 103100 | 2749761500 | 26050 | 26000 | 26050 | 26000 | 80 |
| 531 | 20230817 | 103000 | 2747681250 | 26050 | 26050 | 26050 | 26000 | 362 |
| 532 | 20230817 | 102900 | 2738268750 | 26050 | 26050 | 26050 | 25950 | 353 |
| 533 | 20230817 | 102800 | 2729091150 | 26050 | 26000 | 26050 | 26000 | 167 |
| 534 | 20230817 | 102700 | 2724748800 | 26050 | 26050 | 26050 | 26000 | 438 |
| 535 | 20230817 | 102600 | 2713342650 | 26050 | 26000 | 26050 | 26000 | 530 |
| 536 | 20230817 | 102500 | 2699542050 | 26000 | 25950 | 26000 | 25950 | 1274 |
| 537 | 20230817 | 102400 | 2666461700 | 25950 | 26000 | 26000 | 25950 | 126 |
| 538 | 20230817 | 102300 | 2663190900 | 26000 | 25950 | 26000 | 25950 | 137 |
| 539 | 20230817 | 102200 | 2659628950 | 25950 | 26000 | 26050 | 25950 | 1343 |
| 540 | 20230817 | 102100 | 2624760550 | 26050 | 26000 | 26050 | 26000 | 131 |
| 541 | 20230817 | 102000 | 2621354400 | 26000 | 26050 | 26050 | 26000 | 447 |
| 542 | 20230817 | 101900 | 2609731950 | 26000 | 26050 | 26050 | 26000 | 1023 |
| 543 | 20230817 | 101800 | 2583133150 | 26050 | 26050 | 26050 | 26050 | 974 |
| 544 | 20230817 | 101700 | 2557760450 | 26050 | 26050 | 26050 | 26000 | 204 |
| 545 | 20230817 | 101600 | 2552453500 | 26000 | 26050 | 26050 | 26000 | 113 |
| 546 | 20230817 | 101500 | 2549514850 | 26000 | 26000 | 26050 | 26000 | 323 |
| 547 | 20230817 | 101400 | 2541113300 | 26050 | 26000 | 26050 | 25950 | 1273 |
| 548 | 20230817 | 101300 | 2508011050 | 26050 | 26100 | 26100 | 26000 | 1196 |
| 549 | 20230817 | 101200 | 2476857950 | 26150 | 26150 | 26200 | 26100 | 635 |
| 550 | 20230817 | 101100 | 2460278750 | 26200 | 26200 | 26200 | 26150 | 497 |
| 551 | 20230817 | 101000 | 2447264850 | 26250 | 26250 | 26300 | 26250 | 126 |
| 552 | 20230817 | 100900 | 2443957100 | 26250 | 26250 | 26300 | 26200 | 331 |
| 553 | 20230817 | 100800 | 2435259950 | 26200 | 26250 | 26250 | 26200 | 1196 |
| 554 | 20230817 | 100700 | 2403874850 | 26200 | 26300 | 26300 | 26200 | 550 |
| 555 | 20230817 | 100600 | 2389452550 | 26350 | 26200 | 26350 | 26200 | 1290 |
| 556 | 20230817 | 100500 | 2355551600 | 26150 | 26200 | 26250 | 26150 | 507 |
| 557 | 20230817 | 100400 | 2342255550 | 26200 | 26200 | 26250 | 26150 | 726 |
| 558 | 20230817 | 100300 | 2323237500 | 26200 | 26200 | 26200 | 26050 | 835 |
| 559 | 20230817 | 100200 | 2301421900 | 26150 | 26100 | 26150 | 26100 | 396 |
| 560 | 20230817 | 100100 | 2291072150 | 26150 | 26150 | 26150 | 26000 | 1185 |
| 561 | 20230817 | 100000 | 2260236400 | 26100 | 26050 | 26150 | 26000 | 1010 |
| 562 | 20230817 | 095900 | 2233943400 | 26100 | 26050 | 26100 | 26050 | 113 |
| 563 | 20230817 | 095800 | 2230997850 | 26100 | 26050 | 26100 | 26050 | 132 |
| 564 | 20230817 | 095700 | 2227557800 | 26050 | 26100 | 26100 | 26000 | 306 |
| 565 | 20230817 | 095600 | 2219587150 | 26100 | 26000 | 26100 | 26000 | 243 |
| 566 | 20230817 | 095500 | 2213263250 | 26000 | 26000 | 26050 | 26000 | 243 |
| 567 | 20230817 | 095400 | 2206942350 | 26000 | 26100 | 26150 | 26000 | 5880 |
| 568 | 20230817 | 095300 | 2053936450 | 26200 | 26100 | 26200 | 26100 | 693 |
| 569 | 20230817 | 095200 | 2035847700 | 26050 | 26050 | 26100 | 26000 | 260 |
| 570 | 20230817 | 095100 | 2029077100 | 26050 | 26150 | 26200 | 26050 | 821 |
| 571 | 20230817 | 095000 | 2007666650 | 26150 | 26200 | 26250 | 26150 | 1030 |
| 572 | 20230817 | 094900 | 1980705200 | 26200 | 26200 | 26200 | 26150 | 167 |
| 573 | 20230817 | 094800 | 1976334300 | 26200 | 26200 | 26200 | 26200 | 107 |
| 574 | 20230817 | 094700 | 1973530900 | 26200 | 26200 | 26250 | 26150 | 442 |
| 575 | 20230817 | 094600 | 1961947450 | 26200 | 26200 | 26250 | 26200 | 150 |
| 576 | 20230817 | 094500 | 1958013450 | 26250 | 26250 | 26250 | 26200 | 172 |
| 577 | 20230817 | 094400 | 1953505000 | 26250 | 26150 | 26250 | 26150 | 516 |
| 578 | 20230817 | 094300 | 1940005700 | 26150 | 26150 | 26150 | 26100 | 536 |
| 579 | 20230817 | 094200 | 1926011650 | 26150 | 26150 | 26200 | 26100 | 644 |
| 580 | 20230817 | 094100 | 1909181950 | 26200 | 26200 | 26200 | 26200 | 12 |
| 581 | 20230817 | 094000 | 1908867550 | 26200 | 26250 | 26250 | 26150 | 186 |
| 582 | 20230817 | 093900 | 1903990250 | 26300 | 26200 | 26300 | 26200 | 638 |
| 583 | 20230817 | 093800 | 1887268650 | 26150 | 26250 | 26250 | 26150 | 385 |
| 584 | 20230817 | 093700 | 1877183100 | 26250 | 26150 | 26250 | 26150 | 763 |
| 585 | 20230817 | 093600 | 1857182600 | 26150 | 26000 | 26150 | 25900 | 1850 |
| 586 | 20230817 | 093500 | 1808912700 | 25900 | 25950 | 26050 | 25850 | 242 |
| 587 | 20230817 | 093400 | 1802625150 | 26050 | 26050 | 26050 | 26000 | 697 |
| 588 | 20230817 | 093300 | 1784502350 | 26050 | 25850 | 26050 | 25800 | 2458 |
| 589 | 20230817 | 093200 | 1720849400 | 25850 | 25900 | 25900 | 25800 | 269 |
| 590 | 20230817 | 093100 | 1713905950 | 25900 | 25850 | 25950 | 25750 | 3877 |
| 591 | 20230817 | 093000 | 1613922750 | 25850 | 25950 | 25950 | 25800 | 801 |
| 592 | 20230817 | 092900 | 1593224650 | 25900 | 25900 | 25950 | 25800 | 1376 |
| 593 | 20230817 | 092800 | 1557581600 | 25950 | 25900 | 25950 | 25900 | 607 |
| 594 | 20230817 | 092700 | 1541860000 | 25950 | 25950 | 25950 | 25900 | 412 |
| 595 | 20230817 | 092600 | 1531168900 | 25950 | 26000 | 26000 | 25900 | 726 |
| 596 | 20230817 | 092500 | 1512333450 | 26000 | 25900 | 26050 | 25900 | 1165 |
| 597 | 20230817 | 092400 | 1482063200 | 25950 | 26050 | 26050 | 25900 | 360 |
| 598 | 20230817 | 092300 | 1472726200 | 26050 | 26000 | 26050 | 25750 | 1677 |
| 599 | 20230817 | 092200 | 1429294850 | 26050 | 25950 | 26100 | 25800 | 3345 |
| 600 | 20230817 | 092100 | 1342595950 | 26000 | 25900 | 26000 | 25900 | 618 |
| 601 | 20230817 | 092000 | 1326574900 | 25950 | 26000 | 26100 | 25950 | 774 |
| 602 | 20230817 | 091900 | 1306448900 | 26000 | 26050 | 26050 | 25900 | 943 |
| 603 | 20230817 | 091800 | 1281998450 | 26100 | 25950 | 26100 | 25900 | 2914 |
| 604 | 20230817 | 091700 | 1206292250 | 25950 | 25950 | 26000 | 25900 | 1168 |
| 605 | 20230817 | 091600 | 1175983050 | 25950 | 25900 | 26000 | 25850 | 983 |
| 606 | 20230817 | 091500 | 1150488850 | 25900 | 26000 | 26000 | 25850 | 205 |
| 607 | 20230817 | 091400 | 1145177800 | 25950 | 25900 | 26100 | 25900 | 1121 |
| 608 | 20230817 | 091300 | 1116073250 | 25900 | 25900 | 25900 | 25900 | 389 |
| 609 | 20230817 | 091200 | 1105998150 | 25900 | 25800 | 25900 | 25750 | 272 |
| 610 | 20230817 | 091100 | 1098970950 | 25750 | 25850 | 25900 | 25750 | 1871 |
| 611 | 20230817 | 091000 | 1050655450 | 25850 | 25800 | 25900 | 25750 | 1956 |
| 612 | 20230817 | 090900 | 1000067400 | 25800 | 25800 | 25900 | 25750 | 2455 |
| 613 | 20230817 | 090800 | 936704400 | 25850 | 25750 | 25850 | 25750 | 4755 |
| 614 | 20230817 | 090700 | 814015800 | 25750 | 25850 | 25900 | 25750 | 7988 |
| 615 | 20230817 | 090600 | 607747800 | 25850 | 26000 | 26000 | 25850 | 2634 |
| 616 | 20230817 | 090500 | 539532900 | 26000 | 26250 | 26250 | 26000 | 5527 |
| 617 | 20230817 | 090400 | 395416250 | 26250 | 26200 | 26250 | 26200 | 1091 |
| 618 | 20230817 | 090300 | 366821700 | 26250 | 26200 | 26250 | 26150 | 2133 |
| 619 | 20230817 | 090200 | 310975700 | 26200 | 26250 | 26350 | 26150 | 1324 |
| 620 | 20230817 | 090100 | 276204400 | 26150 | 26100 | 26300 | 26100 | 2475 |
| 621 | 20230817 | 090000 | 211360950 | 26100 | 26100 | 26200 | 26050 | 8093 |