34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 191900 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 8681 |
| 3 | 20230817 | 191800 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 4 | 20230817 | 191700 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 5 | 20230817 | 191600 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 6 | 20230817 | 191500 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 7 | 20230817 | 191400 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 8 | 20230817 | 191300 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 9 | 20230817 | 191200 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 10 | 20230817 | 191100 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 11 | 20230817 | 191000 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 12 | 20230817 | 190900 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 13 | 20230817 | 190800 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 14 | 20230817 | 190700 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 15 | 20230817 | 190600 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 16 | 20230817 | 190500 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 17 | 20230817 | 190400 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 18 | 20230817 | 190300 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 19 | 20230817 | 190200 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 20 | 20230817 | 190100 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 21 | 20230817 | 190000 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 22 | 20230817 | 185900 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 23 | 20230817 | 185800 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 24 | 20230817 | 185700 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 25 | 20230817 | 185600 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 26 | 20230817 | 185500 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 27 | 20230817 | 185400 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 28 | 20230817 | 185300 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 29 | 20230817 | 185200 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 30 | 20230817 | 185100 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 31 | 20230817 | 185000 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 32 | 20230817 | 184900 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 8681 |
| 33 | 20230817 | 184800 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 34 | 20230817 | 184700 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 35 | 20230817 | 184600 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 36 | 20230817 | 184500 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 37 | 20230817 | 184400 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 38 | 20230817 | 184300 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 39 | 20230817 | 184200 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 40 | 20230817 | 184100 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 41 | 20230817 | 184000 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 42 | 20230817 | 183900 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 43 | 20230817 | 183800 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 44 | 20230817 | 183700 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 45 | 20230817 | 183600 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 46 | 20230817 | 183500 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 47 | 20230817 | 183400 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 48 | 20230817 | 183300 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 49 | 20230817 | 183200 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 50 | 20230817 | 183100 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 51 | 20230817 | 183000 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 52 | 20230817 | 182900 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 53 | 20230817 | 182800 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 54 | 20230817 | 182700 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 55 | 20230817 | 182600 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 56 | 20230817 | 182500 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 57 | 20230817 | 182400 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 58 | 20230817 | 182300 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 59 | 20230817 | 182200 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 60 | 20230817 | 182100 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 61 | 20230817 | 182000 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 62 | 20230817 | 181900 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 8681 |
| 63 | 20230817 | 181800 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 64 | 20230817 | 181700 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 65 | 20230817 | 181600 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 66 | 20230817 | 181500 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 67 | 20230817 | 181400 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 68 | 20230817 | 181300 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 69 | 20230817 | 181200 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 70 | 20230817 | 181100 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 71 | 20230817 | 181000 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 72 | 20230817 | 180900 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 73 | 20230817 | 180800 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 74 | 20230817 | 180700 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 75 | 20230817 | 180600 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 76 | 20230817 | 180500 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 77 | 20230817 | 180400 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 78 | 20230817 | 180300 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 79 | 20230817 | 180200 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 80 | 20230817 | 180100 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 81 | 20230817 | 180000 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 82 | 20230817 | 175900 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 83 | 20230817 | 175800 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 84 | 20230817 | 175700 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 85 | 20230817 | 175600 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 86 | 20230817 | 175500 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 87 | 20230817 | 175400 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 88 | 20230817 | 175300 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 89 | 20230817 | 175200 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 90 | 20230817 | 175100 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 91 | 20230817 | 175000 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 92 | 20230817 | 174900 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 8681 |
| 93 | 20230817 | 174800 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 94 | 20230817 | 174700 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 95 | 20230817 | 174600 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 96 | 20230817 | 174500 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 97 | 20230817 | 174400 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 98 | 20230817 | 174300 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 99 | 20230817 | 174200 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 100 | 20230817 | 174100 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 101 | 20230817 | 174000 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 102 | 20230817 | 173900 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 103 | 20230817 | 173800 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 104 | 20230817 | 173700 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 105 | 20230817 | 173600 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 106 | 20230817 | 173500 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 107 | 20230817 | 173400 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 108 | 20230817 | 173300 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 109 | 20230817 | 173200 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 110 | 20230817 | 173100 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 111 | 20230817 | 173000 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 112 | 20230817 | 172900 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 113 | 20230817 | 172800 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 114 | 20230817 | 172700 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 115 | 20230817 | 172600 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 116 | 20230817 | 172500 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 117 | 20230817 | 172400 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 118 | 20230817 | 172300 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 119 | 20230817 | 172200 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 120 | 20230817 | 172100 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 121 | 20230817 | 172000 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 122 | 20230817 | 171900 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 8681 |
| 123 | 20230817 | 171800 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 124 | 20230817 | 171700 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 125 | 20230817 | 171600 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 126 | 20230817 | 171500 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 127 | 20230817 | 171400 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 128 | 20230817 | 171300 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 129 | 20230817 | 171200 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 130 | 20230817 | 171100 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 131 | 20230817 | 171000 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 132 | 20230817 | 170900 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 133 | 20230817 | 170800 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 134 | 20230817 | 170700 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 135 | 20230817 | 170600 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 136 | 20230817 | 170500 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 137 | 20230817 | 170400 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 138 | 20230817 | 170300 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 139 | 20230817 | 170200 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 140 | 20230817 | 170100 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 141 | 20230817 | 170000 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 142 | 20230817 | 165900 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 143 | 20230817 | 165800 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 144 | 20230817 | 165700 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 145 | 20230817 | 165600 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 146 | 20230817 | 165500 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 147 | 20230817 | 165400 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 148 | 20230817 | 165300 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 149 | 20230817 | 165200 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 150 | 20230817 | 165100 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 151 | 20230817 | 165000 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 152 | 20230817 | 164900 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 8681 |
| 153 | 20230817 | 164800 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 154 | 20230817 | 164700 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 155 | 20230817 | 164600 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 156 | 20230817 | 164500 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 157 | 20230817 | 164400 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 158 | 20230817 | 164300 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 159 | 20230817 | 164200 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 160 | 20230817 | 164100 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 161 | 20230817 | 164000 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 162 | 20230817 | 163900 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 163 | 20230817 | 163800 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 164 | 20230817 | 163700 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 165 | 20230817 | 163600 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 166 | 20230817 | 163500 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 167 | 20230817 | 163400 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 168 | 20230817 | 163300 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 169 | 20230817 | 163200 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 170 | 20230817 | 163100 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 171 | 20230817 | 163000 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 172 | 20230817 | 162900 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 173 | 20230817 | 162800 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 174 | 20230817 | 162700 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 175 | 20230817 | 162600 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 176 | 20230817 | 162500 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 177 | 20230817 | 162400 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 178 | 20230817 | 162300 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 179 | 20230817 | 162200 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 180 | 20230817 | 162100 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 181 | 20230817 | 162000 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 182 | 20230817 | 161900 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 8681 |
| 183 | 20230817 | 161800 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 184 | 20230817 | 161700 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 185 | 20230817 | 161600 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 186 | 20230817 | 161500 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 187 | 20230817 | 161400 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 188 | 20230817 | 161300 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 189 | 20230817 | 161200 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 190 | 20230817 | 161100 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 191 | 20230817 | 161000 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 192 | 20230817 | 160900 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 193 | 20230817 | 160800 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 194 | 20230817 | 160700 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 195 | 20230817 | 160600 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 196 | 20230817 | 160500 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 197 | 20230817 | 160400 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 198 | 20230817 | 160300 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 199 | 20230817 | 160200 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 200 | 20230817 | 160100 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 201 | 20230817 | 160000 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 202 | 20230817 | 155900 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 203 | 20230817 | 155800 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 204 | 20230817 | 155700 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 205 | 20230817 | 155600 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 206 | 20230817 | 155500 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 207 | 20230817 | 155400 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 208 | 20230817 | 155300 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 209 | 20230817 | 155200 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 210 | 20230817 | 155100 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 211 | 20230817 | 155000 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 212 | 20230817 | 154900 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 8681 |
| 213 | 20230817 | 154800 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 214 | 20230817 | 154700 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 215 | 20230817 | 154600 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 216 | 20230817 | 154500 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 217 | 20230817 | 154400 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 218 | 20230817 | 154300 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 219 | 20230817 | 154200 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 220 | 20230817 | 154100 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 221 | 20230817 | 154000 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 222 | 20230817 | 153900 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 223 | 20230817 | 153800 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 224 | 20230817 | 153700 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 225 | 20230817 | 153600 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 226 | 20230817 | 153500 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 227 | 20230817 | 153400 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 228 | 20230817 | 153300 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 229 | 20230817 | 153200 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 230 | 20230817 | 153100 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 0 |
| 231 | 20230817 | 153000 | 33576524200 | 27750 | 27750 | 27750 | 27750 | 8681 |
| 232 | 20230817 | 152900 | 33335626450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 233 | 20230817 | 152800 | 33335626450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 234 | 20230817 | 152700 | 33335626450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 235 | 20230817 | 152600 | 33335626450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 236 | 20230817 | 152500 | 33335626450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 237 | 20230817 | 152400 | 33335626450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 238 | 20230817 | 152300 | 33335626450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 239 | 20230817 | 152200 | 33335626450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 240 | 20230817 | 152100 | 33335626450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 241 | 20230817 | 152000 | 33335626450 | 27800 | 27800 | 27800 | 27800 | 0 |
| 242 | 20230817 | 151900 | 33335626450 | 27800 | 27700 | 27800 | 27650 | 3066 |
| 243 | 20230817 | 151800 | 33250498950 | 27650 | 27750 | 27800 | 27650 | 3893 |
| 244 | 20230817 | 151700 | 33142518500 | 27800 | 27750 | 27850 | 27750 | 1966 |
| 245 | 20230817 | 151600 | 33087891400 | 27750 | 27800 | 27800 | 27700 | 1523 |
| 246 | 20230817 | 151500 | 33045651900 | 27800 | 27700 | 27800 | 27700 | 3541 |
| 247 | 20230817 | 151400 | 32947524050 | 27700 | 27750 | 27800 | 27700 | 2161 |
| 248 | 20230817 | 151300 | 32887565700 | 27750 | 27750 | 27800 | 27750 | 3326 |
| 249 | 20230817 | 151200 | 32795219200 | 27800 | 27900 | 27900 | 27750 | 4928 |
| 250 | 20230817 | 151100 | 32658283200 | 27850 | 27850 | 27900 | 27850 | 2164 |
| 251 | 20230817 | 151000 | 32597985600 | 27850 | 27900 | 27900 | 27800 | 2404 |
| 252 | 20230817 | 150900 | 32531123250 | 27850 | 27850 | 27900 | 27800 | 1198 |
| 253 | 20230817 | 150800 | 32497755350 | 27900 | 27850 | 27900 | 27850 | 4107 |
| 254 | 20230817 | 150700 | 32383285550 | 27900 | 27900 | 27900 | 27850 | 555 |
| 255 | 20230817 | 150600 | 32367819800 | 27850 | 27900 | 27900 | 27850 | 1554 |
| 256 | 20230817 | 150500 | 32324519450 | 27850 | 27800 | 27900 | 27800 | 1341 |
| 257 | 20230817 | 150400 | 32287175750 | 27800 | 27800 | 27850 | 27750 | 1834 |
| 258 | 20230817 | 150300 | 32236192150 | 27800 | 27800 | 27800 | 27750 | 2724 |
| 259 | 20230817 | 150200 | 32160556250 | 27800 | 27750 | 27800 | 27700 | 2019 |
| 260 | 20230817 | 150100 | 32104529500 | 27700 | 27700 | 27750 | 27700 | 849 |
| 261 | 20230817 | 150000 | 32081011550 | 27650 | 27700 | 27750 | 27650 | 1577 |
| 262 | 20230817 | 145900 | 32037322050 | 27750 | 27750 | 27750 | 27700 | 1065 |
| 263 | 20230817 | 145800 | 32007790000 | 27800 | 27750 | 27800 | 27750 | 340 |
| 264 | 20230817 | 145700 | 31998354900 | 27800 | 27700 | 27800 | 27700 | 787 |
| 265 | 20230817 | 145600 | 31976517550 | 27700 | 27750 | 27750 | 27700 | 756 |
| 266 | 20230817 | 145500 | 31955573700 | 27700 | 27650 | 27700 | 27650 | 1527 |
| 267 | 20230817 | 145400 | 31913305800 | 27650 | 27600 | 27700 | 27600 | 627 |
| 268 | 20230817 | 145300 | 31895975700 | 27650 | 27700 | 27700 | 27600 | 2175 |
| 269 | 20230817 | 145200 | 31835832100 | 27700 | 27700 | 27700 | 27650 | 596 |
| 270 | 20230817 | 145100 | 31819343600 | 27750 | 27700 | 27750 | 27700 | 794 |
| 271 | 20230817 | 145000 | 31797347200 | 27700 | 27750 | 27750 | 27700 | 908 |
| 272 | 20230817 | 144900 | 31772184200 | 27750 | 27750 | 27750 | 27750 | 1007 |
| 273 | 20230817 | 144800 | 31744239950 | 27700 | 27700 | 27750 | 27650 | 761 |
| 274 | 20230817 | 144700 | 31723162650 | 27700 | 27750 | 27750 | 27700 | 669 |
| 275 | 20230817 | 144600 | 31704627600 | 27700 | 27700 | 27800 | 27700 | 1625 |
| 276 | 20230817 | 144500 | 31659554100 | 27650 | 27700 | 27800 | 27650 | 1984 |
| 277 | 20230817 | 144400 | 31604583750 | 27700 | 27700 | 27750 | 27650 | 1125 |
| 278 | 20230817 | 144300 | 31573440250 | 27700 | 27750 | 27800 | 27700 | 2197 |
| 279 | 20230817 | 144200 | 31512554100 | 27750 | 27800 | 27800 | 27750 | 1508 |
| 280 | 20230817 | 144100 | 31470705050 | 27800 | 27750 | 27800 | 27750 | 842 |
| 281 | 20230817 | 144000 | 31447328050 | 27800 | 27800 | 27800 | 27700 | 2308 |
| 282 | 20230817 | 143900 | 31383251750 | 27750 | 27850 | 27850 | 27750 | 1587 |
| 283 | 20230817 | 143800 | 31339159250 | 27850 | 27750 | 27850 | 27750 | 295 |
| 284 | 20230817 | 143700 | 31330957950 | 27750 | 27800 | 27850 | 27750 | 4704 |
| 285 | 20230817 | 143600 | 31200252500 | 27850 | 27900 | 27900 | 27850 | 592 |
| 286 | 20230817 | 143500 | 31183764050 | 27900 | 27950 | 27950 | 27850 | 2771 |
| 287 | 20230817 | 143400 | 31106421050 | 27900 | 28000 | 28000 | 27900 | 2163 |
| 288 | 20230817 | 143300 | 31045979100 | 28000 | 28000 | 28000 | 27950 | 2955 |
| 289 | 20230817 | 143200 | 30963248150 | 28000 | 27950 | 28000 | 27900 | 1914 |
| 290 | 20230817 | 143100 | 30909737150 | 27950 | 27900 | 27950 | 27850 | 1871 |
| 291 | 20230817 | 143000 | 30857546850 | 27850 | 27900 | 27900 | 27850 | 213 |
| 292 | 20230817 | 142900 | 30851608400 | 27900 | 27900 | 27900 | 27850 | 404 |
| 293 | 20230817 | 142800 | 30840356850 | 27850 | 27850 | 27900 | 27850 | 84 |
| 294 | 20230817 | 142700 | 30838017250 | 27850 | 27800 | 27850 | 27800 | 656 |
| 295 | 20230817 | 142600 | 30819748400 | 27850 | 27850 | 27850 | 27800 | 1651 |
| 296 | 20230817 | 142500 | 30773844150 | 27850 | 27900 | 27900 | 27800 | 3258 |
| 297 | 20230817 | 142400 | 30683153750 | 27900 | 27900 | 27950 | 27900 | 1009 |
| 298 | 20230817 | 142300 | 30655002250 | 27900 | 27950 | 27950 | 27900 | 615 |
| 299 | 20230817 | 142200 | 30637843600 | 27900 | 27950 | 27950 | 27900 | 262 |
| 300 | 20230817 | 142100 | 30630530950 | 27950 | 27900 | 27950 | 27900 | 459 |
| 301 | 20230817 | 142000 | 30617724500 | 27900 | 27900 | 27900 | 27850 | 1900 |
| 302 | 20230817 | 141900 | 30564722200 | 27900 | 27900 | 27900 | 27850 | 1978 |
| 303 | 20230817 | 141800 | 30509540800 | 27900 | 27950 | 27950 | 27900 | 1376 |
| 304 | 20230817 | 141700 | 30471101950 | 27950 | 27900 | 28000 | 27900 | 743 |
| 305 | 20230817 | 141600 | 30450335150 | 27900 | 27950 | 28000 | 27900 | 966 |
| 306 | 20230817 | 141500 | 30423346300 | 27950 | 28000 | 28000 | 27900 | 435 |
| 307 | 20230817 | 141400 | 30411190200 | 27950 | 27950 | 28000 | 27900 | 3527 |
| 308 | 20230817 | 141300 | 30312695500 | 27950 | 28000 | 28000 | 27950 | 1593 |
| 309 | 20230817 | 141200 | 30268161500 | 28000 | 28000 | 28050 | 28000 | 2385 |
| 310 | 20230817 | 141100 | 30201381250 | 28000 | 28050 | 28100 | 28000 | 2876 |
| 311 | 20230817 | 141000 | 30120818400 | 28100 | 28050 | 28150 | 28050 | 926 |
| 312 | 20230817 | 140900 | 30094843800 | 28100 | 28100 | 28150 | 28050 | 830 |
| 313 | 20230817 | 140800 | 30071524500 | 28050 | 28100 | 28100 | 28050 | 535 |
| 314 | 20230817 | 140700 | 30056492150 | 28050 | 28050 | 28150 | 28050 | 1024 |
| 315 | 20230817 | 140600 | 30027766850 | 28050 | 28150 | 28150 | 28050 | 1271 |
| 316 | 20230817 | 140500 | 29992052700 | 28150 | 28100 | 28150 | 28100 | 1237 |
| 317 | 20230817 | 140400 | 29957287500 | 28100 | 28100 | 28150 | 28100 | 611 |
| 318 | 20230817 | 140300 | 29940112350 | 28100 | 28100 | 28150 | 28100 | 322 |
| 319 | 20230817 | 140200 | 29931064100 | 28100 | 28100 | 28150 | 28050 | 1581 |
| 320 | 20230817 | 140100 | 29886642900 | 28100 | 28150 | 28150 | 28100 | 180 |
| 321 | 20230817 | 140000 | 29881578400 | 28100 | 28150 | 28200 | 28100 | 1353 |
| 322 | 20230817 | 135900 | 29843522500 | 28100 | 28100 | 28150 | 28050 | 1456 |
| 323 | 20230817 | 135800 | 29802640400 | 28100 | 28100 | 28150 | 28050 | 1549 |
| 324 | 20230817 | 135700 | 29759119300 | 28100 | 28050 | 28150 | 28050 | 1650 |
| 325 | 20230817 | 135600 | 29712772550 | 28100 | 28150 | 28150 | 28050 | 1262 |
| 326 | 20230817 | 135500 | 29677307550 | 28100 | 28150 | 28150 | 28100 | 797 |
| 327 | 20230817 | 135400 | 29654911400 | 28100 | 28150 | 28200 | 28100 | 278 |
| 328 | 20230817 | 135300 | 29647088750 | 28150 | 28150 | 28150 | 28100 | 786 |
| 329 | 20230817 | 135200 | 29624977250 | 28150 | 28200 | 28200 | 28100 | 228 |
| 330 | 20230817 | 135100 | 29618556600 | 28150 | 28100 | 28150 | 28100 | 951 |
| 331 | 20230817 | 135000 | 29591794350 | 28100 | 28200 | 28200 | 28100 | 664 |
| 332 | 20230817 | 134900 | 29573119250 | 28200 | 28150 | 28200 | 28100 | 1565 |
| 333 | 20230817 | 134800 | 29529086750 | 28100 | 28150 | 28150 | 28100 | 696 |
| 334 | 20230817 | 134700 | 29509501550 | 28150 | 28150 | 28200 | 28100 | 504 |
| 335 | 20230817 | 134600 | 29495304750 | 28150 | 28150 | 28200 | 28100 | 854 |
| 336 | 20230817 | 134500 | 29471267650 | 28200 | 28200 | 28250 | 28200 | 280 |
| 337 | 20230817 | 134400 | 29463371600 | 28200 | 28200 | 28250 | 28200 | 403 |
| 338 | 20230817 | 134300 | 29452006900 | 28100 | 28150 | 28200 | 28100 | 1761 |
| 339 | 20230817 | 134200 | 29402452550 | 28150 | 28150 | 28250 | 28100 | 928 |
| 340 | 20230817 | 134100 | 29376301450 | 28100 | 28100 | 28150 | 28100 | 1110 |
| 341 | 20230817 | 134000 | 29345110350 | 28100 | 28100 | 28150 | 28100 | 345 |
| 342 | 20230817 | 133900 | 29335415750 | 28100 | 28100 | 28150 | 28100 | 2952 |
| 343 | 20230817 | 133800 | 29252415950 | 28100 | 28150 | 28200 | 28100 | 1752 |
| 344 | 20230817 | 133700 | 29203109250 | 28150 | 28250 | 28250 | 28150 | 1065 |
| 345 | 20230817 | 133600 | 29173068950 | 28250 | 28200 | 28250 | 28200 | 1953 |
| 346 | 20230817 | 133500 | 29117921250 | 28200 | 28350 | 28350 | 28200 | 2180 |
| 347 | 20230817 | 133400 | 29056361850 | 28350 | 28300 | 28350 | 28250 | 516 |
| 348 | 20230817 | 133300 | 29041751350 | 28300 | 28300 | 28300 | 28300 | 1177 |
| 349 | 20230817 | 133200 | 29008442250 | 28300 | 28350 | 28350 | 28200 | 573 |
| 350 | 20230817 | 133100 | 28992244700 | 28250 | 28250 | 28300 | 28200 | 2062 |
| 351 | 20230817 | 133000 | 28934008000 | 28250 | 28450 | 28500 | 28250 | 2269 |
| 352 | 20230817 | 132900 | 28869510850 | 28450 | 28400 | 28550 | 28400 | 6813 |
| 353 | 20230817 | 132800 | 28675558750 | 28400 | 28500 | 28500 | 28400 | 734 |
| 354 | 20230817 | 132700 | 28654681850 | 28450 | 28350 | 28600 | 28300 | 3312 |
| 355 | 20230817 | 132600 | 28560294100 | 28350 | 28450 | 28450 | 28300 | 1450 |
| 356 | 20230817 | 132500 | 28519105050 | 28450 | 28500 | 28500 | 28450 | 2002 |
| 357 | 20230817 | 132400 | 28462114950 | 28500 | 28600 | 28600 | 28450 | 4601 |
| 358 | 20230817 | 132300 | 28330724850 | 28550 | 28450 | 28600 | 28450 | 9641 |
| 359 | 20230817 | 132200 | 28055804950 | 28450 | 28350 | 28450 | 28300 | 6129 |
| 360 | 20230817 | 132100 | 27881844900 | 28350 | 28250 | 28350 | 28250 | 3054 |
| 361 | 20230817 | 132000 | 27795486600 | 28250 | 28150 | 28250 | 28150 | 1840 |
| 362 | 20230817 | 131900 | 27743593550 | 28150 | 28050 | 28150 | 28050 | 285 |
| 363 | 20230817 | 131800 | 27735590800 | 28100 | 28050 | 28100 | 28050 | 689 |
| 364 | 20230817 | 131700 | 27716247700 | 28100 | 28000 | 28100 | 28000 | 1351 |
| 365 | 20230817 | 131600 | 27678359650 | 28000 | 28000 | 28050 | 27950 | 940 |
| 366 | 20230817 | 131500 | 27652031350 | 28050 | 28050 | 28050 | 28000 | 624 |
| 367 | 20230817 | 131400 | 27634545150 | 28000 | 28050 | 28100 | 28000 | 2907 |
| 368 | 20230817 | 131300 | 27553093900 | 28050 | 28150 | 28150 | 28050 | 4753 |
| 369 | 20230817 | 131200 | 27419619250 | 28200 | 28250 | 28300 | 28200 | 2690 |
| 370 | 20230817 | 131100 | 27343703300 | 28300 | 28300 | 28300 | 28250 | 646 |
| 371 | 20230817 | 131000 | 27325424300 | 28300 | 28350 | 28350 | 28300 | 1742 |
| 372 | 20230817 | 130900 | 27276105200 | 28300 | 28300 | 28350 | 28250 | 2178 |
| 373 | 20230817 | 130800 | 27214492900 | 28250 | 28300 | 28300 | 28250 | 2622 |
| 374 | 20230817 | 130700 | 27140307650 | 28350 | 28350 | 28400 | 28300 | 2580 |
| 375 | 20230817 | 130600 | 27067127200 | 28350 | 28450 | 28450 | 28350 | 2824 |
| 376 | 20230817 | 130500 | 26986944150 | 28450 | 28400 | 28500 | 28200 | 3668 |
| 377 | 20230817 | 130400 | 26882782150 | 28400 | 28500 | 28550 | 28400 | 9120 |
| 378 | 20230817 | 130300 | 26623136450 | 28550 | 28500 | 28550 | 28500 | 7572 |
| 379 | 20230817 | 130200 | 26407066050 | 28500 | 28350 | 28500 | 28350 | 12670 |
| 380 | 20230817 | 130100 | 26046562000 | 28350 | 28100 | 28400 | 28100 | 9867 |
| 381 | 20230817 | 130000 | 25767628850 | 28050 | 28000 | 28200 | 28000 | 6211 |
| 382 | 20230817 | 125900 | 25593167100 | 28000 | 28000 | 28050 | 28000 | 1195 |
| 383 | 20230817 | 125800 | 25559701850 | 28000 | 28000 | 28050 | 28000 | 720 |
| 384 | 20230817 | 125700 | 25539541600 | 28050 | 28050 | 28100 | 28000 | 1868 |
| 385 | 20230817 | 125600 | 25487172750 | 28100 | 28150 | 28150 | 28050 | 3102 |
| 386 | 20230817 | 125500 | 25399986100 | 28150 | 27850 | 28150 | 27850 | 5069 |
| 387 | 20230817 | 125400 | 25258062450 | 27900 | 27900 | 27900 | 27850 | 1736 |
| 388 | 20230817 | 125300 | 25209650650 | 27800 | 27850 | 27900 | 27800 | 2966 |
| 389 | 20230817 | 125200 | 25127046000 | 27850 | 27850 | 27900 | 27800 | 2480 |
| 390 | 20230817 | 125100 | 25057965350 | 27800 | 27800 | 27850 | 27800 | 998 |
| 391 | 20230817 | 125000 | 25030220700 | 27800 | 27800 | 27850 | 27750 | 2512 |
| 392 | 20230817 | 124900 | 24960381300 | 27750 | 27800 | 27800 | 27750 | 322 |
| 393 | 20230817 | 124800 | 24951445300 | 27750 | 27750 | 27800 | 27750 | 542 |
| 394 | 20230817 | 124700 | 24936404300 | 27800 | 27750 | 27800 | 27700 | 661 |
| 395 | 20230817 | 124600 | 24918056000 | 27700 | 27700 | 27750 | 27650 | 976 |
| 396 | 20230817 | 124500 | 24891011850 | 27650 | 27600 | 27700 | 27600 | 1658 |
| 397 | 20230817 | 124400 | 24845149650 | 27650 | 27550 | 27650 | 27550 | 765 |
| 398 | 20230817 | 124300 | 24824067550 | 27550 | 27600 | 27600 | 27550 | 1007 |
| 399 | 20230817 | 124200 | 24796308650 | 27600 | 27600 | 27600 | 27600 | 648 |
| 400 | 20230817 | 124100 | 24778423850 | 27600 | 27600 | 27650 | 27600 | 484 |
| 401 | 20230817 | 124000 | 24765065400 | 27600 | 27600 | 27650 | 27550 | 270 |
| 402 | 20230817 | 123900 | 24757610300 | 27650 | 27650 | 27650 | 27550 | 192 |
| 403 | 20230817 | 123800 | 24752310800 | 27650 | 27600 | 27650 | 27600 | 1142 |
| 404 | 20230817 | 123700 | 24720744100 | 27650 | 27650 | 27650 | 27550 | 1580 |
| 405 | 20230817 | 123600 | 24677167150 | 27600 | 27650 | 27650 | 27600 | 69 |
| 406 | 20230817 | 123500 | 24675261700 | 27600 | 27650 | 27650 | 27600 | 266 |
| 407 | 20230817 | 123400 | 24667919750 | 27650 | 27600 | 27650 | 27600 | 784 |
| 408 | 20230817 | 123300 | 24646246200 | 27650 | 27600 | 27650 | 27550 | 1876 |
| 409 | 20230817 | 123200 | 24594473300 | 27600 | 27600 | 27700 | 27550 | 3477 |
| 410 | 20230817 | 123100 | 24498403200 | 27550 | 27550 | 27600 | 27500 | 1402 |
| 411 | 20230817 | 123000 | 24459751800 | 27550 | 27550 | 27550 | 27550 | 851 |
| 412 | 20230817 | 122900 | 24436306750 | 27550 | 27550 | 27600 | 27550 | 505 |
| 413 | 20230817 | 122800 | 24422392750 | 27550 | 27550 | 27600 | 27550 | 315 |
| 414 | 20230817 | 122700 | 24413712000 | 27600 | 27550 | 27600 | 27500 | 639 |
| 415 | 20230817 | 122600 | 24396108300 | 27550 | 27550 | 27600 | 27500 | 557 |
| 416 | 20230817 | 122500 | 24380765200 | 27550 | 27550 | 27550 | 27500 | 577 |
| 417 | 20230817 | 122400 | 24364870950 | 27600 | 27550 | 27600 | 27550 | 661 |
| 418 | 20230817 | 122300 | 24346645600 | 27550 | 27550 | 27600 | 27500 | 500 |
| 419 | 20230817 | 122200 | 24332880000 | 27550 | 27550 | 27550 | 27500 | 683 |
| 420 | 20230817 | 122100 | 24314072750 | 27650 | 27550 | 27650 | 27550 | 481 |
| 421 | 20230817 | 122000 | 24300801600 | 27550 | 27650 | 27650 | 27550 | 1920 |
| 422 | 20230817 | 121900 | 24247894300 | 27650 | 27550 | 27650 | 27500 | 2775 |
| 423 | 20230817 | 121800 | 24171411500 | 27550 | 27550 | 27600 | 27550 | 909 |
| 424 | 20230817 | 121700 | 24146367000 | 27550 | 27550 | 27600 | 27550 | 814 |
| 425 | 20230817 | 121600 | 24123934750 | 27600 | 27600 | 27650 | 27550 | 509 |
| 426 | 20230817 | 121500 | 24109892200 | 27550 | 27550 | 27650 | 27550 | 407 |
| 427 | 20230817 | 121400 | 24098675800 | 27650 | 27600 | 27650 | 27550 | 552 |
| 428 | 20230817 | 121300 | 24083432600 | 27600 | 27600 | 27650 | 27550 | 1540 |
| 429 | 20230817 | 121200 | 24040967250 | 27600 | 27650 | 27700 | 27600 | 1363 |
| 430 | 20230817 | 121100 | 24003339300 | 27650 | 27650 | 27700 | 27650 | 159 |
| 431 | 20230817 | 121000 | 23998939150 | 27750 | 27650 | 27750 | 27600 | 1058 |
| 432 | 20230817 | 120900 | 23969636150 | 27650 | 27700 | 27750 | 27600 | 567 |
| 433 | 20230817 | 120800 | 23953952900 | 27700 | 27850 | 27850 | 27700 | 332 |
| 434 | 20230817 | 120700 | 23944741350 | 27850 | 27850 | 27900 | 27850 | 854 |
| 435 | 20230817 | 120600 | 23920951800 | 27850 | 27650 | 27850 | 27650 | 3531 |
| 436 | 20230817 | 120500 | 23822926400 | 27650 | 27550 | 27650 | 27550 | 3125 |
| 437 | 20230817 | 120400 | 23736622150 | 27600 | 27550 | 27600 | 27550 | 771 |
| 438 | 20230817 | 120300 | 23715361600 | 27550 | 27550 | 27600 | 27550 | 774 |
| 439 | 20230817 | 120200 | 23694016000 | 27550 | 27600 | 27600 | 27550 | 940 |
| 440 | 20230817 | 120100 | 23668074150 | 27600 | 27600 | 27650 | 27600 | 256 |
| 441 | 20230817 | 120000 | 23661008500 | 27600 | 27600 | 27650 | 27600 | 817 |
| 442 | 20230817 | 115900 | 23638454850 | 27650 | 27600 | 27650 | 27600 | 185 |
| 443 | 20230817 | 115800 | 23633340850 | 27650 | 27550 | 27650 | 27550 | 935 |
| 444 | 20230817 | 115700 | 23607488300 | 27600 | 27600 | 27650 | 27550 | 1091 |
| 445 | 20230817 | 115600 | 23577375000 | 27600 | 27650 | 27650 | 27600 | 513 |
| 446 | 20230817 | 115500 | 23563213900 | 27600 | 27650 | 27700 | 27600 | 706 |
| 447 | 20230817 | 115400 | 23543711300 | 27700 | 27600 | 27700 | 27600 | 3973 |
| 448 | 20230817 | 115300 | 23433816050 | 27600 | 27600 | 27600 | 27600 | 145 |
| 449 | 20230817 | 115200 | 23429814050 | 27600 | 27650 | 27650 | 27600 | 178 |
| 450 | 20230817 | 115100 | 23424897950 | 27650 | 27600 | 27650 | 27600 | 1858 |
| 451 | 20230817 | 115000 | 23373544600 | 27650 | 27550 | 27650 | 27550 | 941 |
| 452 | 20230817 | 114900 | 23347532050 | 27550 | 27650 | 27650 | 27550 | 346 |
| 453 | 20230817 | 114800 | 23337969050 | 27600 | 27550 | 27600 | 27500 | 2125 |
| 454 | 20230817 | 114700 | 23279413000 | 27500 | 27550 | 27550 | 27500 | 563 |
| 455 | 20230817 | 114600 | 23263917950 | 27500 | 27550 | 27550 | 27500 | 1847 |
| 456 | 20230817 | 114500 | 23213123700 | 27550 | 27550 | 27600 | 27500 | 250 |
| 457 | 20230817 | 114400 | 23206242650 | 27600 | 27550 | 27650 | 27500 | 912 |
| 458 | 20230817 | 114300 | 23181078400 | 27600 | 27450 | 27600 | 27450 | 2710 |
| 459 | 20230817 | 114200 | 23106522150 | 27500 | 27550 | 27550 | 27450 | 1902 |
| 460 | 20230817 | 114100 | 23054217950 | 27550 | 27550 | 27550 | 27500 | 985 |
| 461 | 20230817 | 114000 | 23027106200 | 27550 | 27550 | 27600 | 27550 | 431 |
| 462 | 20230817 | 113900 | 23015232100 | 27600 | 27550 | 27600 | 27500 | 845 |
| 463 | 20230817 | 113800 | 22991968300 | 27550 | 27550 | 27600 | 27500 | 1329 |
| 464 | 20230817 | 113700 | 22955399250 | 27550 | 27550 | 27600 | 27500 | 1563 |
| 465 | 20230817 | 113600 | 22912378450 | 27550 | 27550 | 27600 | 27500 | 1448 |
| 466 | 20230817 | 113500 | 22872470750 | 27550 | 27550 | 27600 | 27500 | 578 |
| 467 | 20230817 | 113400 | 22856551600 | 27600 | 27500 | 27600 | 27500 | 1038 |
| 468 | 20230817 | 113300 | 22827972000 | 27500 | 27500 | 27550 | 27500 | 371 |
| 469 | 20230817 | 113200 | 22817760850 | 27550 | 27550 | 27600 | 27500 | 718 |
| 470 | 20230817 | 113100 | 22797984200 | 27550 | 27550 | 27550 | 27500 | 1159 |
| 471 | 20230817 | 113000 | 22766055200 | 27550 | 27550 | 27600 | 27550 | 600 |
| 472 | 20230817 | 112900 | 22749520700 | 27550 | 27600 | 27600 | 27550 | 462 |
| 473 | 20230817 | 112800 | 22736790850 | 27600 | 27600 | 27600 | 27550 | 304 |
| 474 | 20230817 | 112700 | 22728403850 | 27600 | 27600 | 27600 | 27550 | 809 |
| 475 | 20230817 | 112600 | 22706098450 | 27600 | 27600 | 27650 | 27600 | 743 |
| 476 | 20230817 | 112500 | 22685589750 | 27600 | 27650 | 27650 | 27600 | 1062 |
| 477 | 20230817 | 112400 | 22656275200 | 27600 | 27650 | 27700 | 27600 | 1444 |
| 478 | 20230817 | 112300 | 22616342500 | 27700 | 27700 | 27700 | 27650 | 674 |
| 479 | 20230817 | 112200 | 22597673700 | 27700 | 27650 | 27700 | 27650 | 532 |
| 480 | 20230817 | 112100 | 22582940300 | 27650 | 27700 | 27700 | 27650 | 390 |
| 481 | 20230817 | 112000 | 22572156650 | 27650 | 27700 | 27750 | 27650 | 2389 |
| 482 | 20230817 | 111900 | 22506001250 | 27700 | 27800 | 27800 | 27700 | 1315 |
| 483 | 20230817 | 111800 | 22469505450 | 27850 | 27850 | 27850 | 27800 | 842 |
| 484 | 20230817 | 111700 | 22446075500 | 27850 | 27750 | 27900 | 27750 | 2139 |
| 485 | 20230817 | 111600 | 22386556200 | 27750 | 27750 | 27800 | 27750 | 327 |
| 486 | 20230817 | 111500 | 22377477050 | 27800 | 27750 | 27800 | 27750 | 510 |
| 487 | 20230817 | 111400 | 22363311650 | 27750 | 27700 | 27750 | 27700 | 584 |
| 488 | 20230817 | 111300 | 22347110250 | 27700 | 27700 | 27700 | 27600 | 2318 |
| 489 | 20230817 | 111200 | 22282911350 | 27700 | 27700 | 27700 | 27600 | 1008 |
| 490 | 20230817 | 111100 | 22255017200 | 27650 | 27650 | 27700 | 27650 | 760 |
| 491 | 20230817 | 111000 | 22233977600 | 27650 | 27600 | 27700 | 27600 | 949 |
| 492 | 20230817 | 110900 | 22207738700 | 27600 | 27600 | 27650 | 27600 | 486 |
| 493 | 20230817 | 110800 | 22194315900 | 27600 | 27650 | 27700 | 27600 | 359 |
| 494 | 20230817 | 110700 | 22184380250 | 27700 | 27700 | 27700 | 27650 | 1088 |
| 495 | 20230817 | 110600 | 22154287400 | 27650 | 27600 | 27650 | 27600 | 562 |
| 496 | 20230817 | 110500 | 22138758800 | 27600 | 27550 | 27600 | 27550 | 426 |
| 497 | 20230817 | 110400 | 22127005550 | 27550 | 27600 | 27650 | 27550 | 1101 |
| 498 | 20230817 | 110300 | 22096649350 | 27550 | 27650 | 27650 | 27500 | 1909 |
| 499 | 20230817 | 110200 | 22043949950 | 27600 | 27650 | 27650 | 27600 | 724 |
| 500 | 20230817 | 110100 | 22023933100 | 27700 | 27750 | 27750 | 27650 | 78 |
| 501 | 20230817 | 110000 | 22021772850 | 27750 | 27750 | 27800 | 27650 | 2005 |
| 502 | 20230817 | 105900 | 21966130300 | 27800 | 27750 | 27800 | 27650 | 657 |
| 503 | 20230817 | 105800 | 21947887250 | 27800 | 27400 | 27850 | 27400 | 1199 |
| 504 | 20230817 | 105700 | 21914883900 | 27400 | 27450 | 27450 | 27400 | 1102 |
| 505 | 20230817 | 105600 | 21884662300 | 27450 | 27500 | 27500 | 27400 | 1084 |
| 506 | 20230817 | 105500 | 21854892100 | 27500 | 27550 | 27600 | 27450 | 2863 |
| 507 | 20230817 | 105400 | 21776115750 | 27600 | 27650 | 27650 | 27550 | 6027 |
| 508 | 20230817 | 105300 | 21609767900 | 27700 | 27650 | 27700 | 27600 | 1080 |
| 509 | 20230817 | 105200 | 21579906950 | 27600 | 27600 | 27700 | 27600 | 1341 |
| 510 | 20230817 | 105100 | 21542874700 | 27650 | 27700 | 27700 | 27650 | 598 |
| 511 | 20230817 | 105000 | 21526330400 | 27750 | 27850 | 27900 | 27650 | 3359 |
| 512 | 20230817 | 104900 | 21433247700 | 27850 | 27900 | 27950 | 27800 | 2920 |
| 513 | 20230817 | 104800 | 21351882200 | 27900 | 27650 | 27900 | 27650 | 2078 |
| 514 | 20230817 | 104700 | 21294253750 | 27700 | 27650 | 27700 | 27650 | 276 |
| 515 | 20230817 | 104600 | 21286622050 | 27650 | 27600 | 27650 | 27600 | 2211 |
| 516 | 20230817 | 104500 | 21225523900 | 27600 | 27600 | 27650 | 27600 | 378 |
| 517 | 20230817 | 104400 | 21215084950 | 27600 | 27600 | 27650 | 27550 | 496 |
| 518 | 20230817 | 104300 | 21201387250 | 27600 | 27650 | 27650 | 27600 | 933 |
| 519 | 20230817 | 104200 | 21175611300 | 27600 | 27600 | 27650 | 27500 | 1784 |
| 520 | 20230817 | 104100 | 21126392500 | 27600 | 27600 | 27650 | 27600 | 1640 |
| 521 | 20230817 | 104000 | 21081097050 | 27600 | 27550 | 27600 | 27550 | 1691 |
| 522 | 20230817 | 103900 | 21034474100 | 27600 | 27650 | 27650 | 27550 | 195 |
| 523 | 20230817 | 103800 | 21029101150 | 27550 | 27600 | 27650 | 27550 | 886 |
| 524 | 20230817 | 103700 | 21004681350 | 27600 | 27450 | 27600 | 27450 | 1303 |
| 525 | 20230817 | 103600 | 20968840350 | 27550 | 27500 | 27550 | 27300 | 7067 |
| 526 | 20230817 | 103500 | 20775333850 | 27450 | 27500 | 27650 | 27450 | 1867 |
| 527 | 20230817 | 103400 | 20724037300 | 27450 | 27550 | 27700 | 27450 | 4923 |
| 528 | 20230817 | 103300 | 20588588150 | 27550 | 27600 | 27650 | 27500 | 1759 |
| 529 | 20230817 | 103200 | 20540101250 | 27600 | 27500 | 27600 | 27500 | 4565 |
| 530 | 20230817 | 103100 | 20414362300 | 27600 | 27600 | 27650 | 27500 | 1599 |
| 531 | 20230817 | 103000 | 20370292550 | 27600 | 27650 | 27650 | 27600 | 3018 |
| 532 | 20230817 | 102900 | 20286937700 | 27650 | 27700 | 27700 | 27650 | 2764 |
| 533 | 20230817 | 102800 | 20210464600 | 27700 | 27800 | 27800 | 27650 | 11743 |
| 534 | 20230817 | 102700 | 19884702600 | 27800 | 27800 | 27850 | 27800 | 779 |
| 535 | 20230817 | 102600 | 19863040250 | 27800 | 27800 | 27850 | 27750 | 2294 |
| 536 | 20230817 | 102500 | 19799259300 | 27800 | 27800 | 27850 | 27750 | 1300 |
| 537 | 20230817 | 102400 | 19763120500 | 27800 | 27900 | 27900 | 27800 | 2895 |
| 538 | 20230817 | 102300 | 19682549200 | 27900 | 27850 | 27900 | 27850 | 857 |
| 539 | 20230817 | 102200 | 19658676850 | 27800 | 27900 | 27900 | 27800 | 2548 |
| 540 | 20230817 | 102100 | 19587725900 | 27900 | 28000 | 28100 | 27900 | 4279 |
| 541 | 20230817 | 102000 | 19468026100 | 28000 | 28150 | 28250 | 28000 | 4804 |
| 542 | 20230817 | 101900 | 19332963600 | 28200 | 28150 | 28250 | 28150 | 4653 |
| 543 | 20230817 | 101800 | 19201806450 | 28200 | 28400 | 28400 | 28150 | 8691 |
| 544 | 20230817 | 101700 | 18956436250 | 28400 | 28150 | 28400 | 28100 | 15669 |
| 545 | 20230817 | 101600 | 18514368100 | 28100 | 27900 | 28150 | 27900 | 4613 |
| 546 | 20230817 | 101500 | 18385123900 | 27900 | 27750 | 27900 | 27750 | 2445 |
| 547 | 20230817 | 101400 | 18317133250 | 27750 | 27850 | 27850 | 27750 | 1791 |
| 548 | 20230817 | 101300 | 18267350300 | 27850 | 27800 | 27850 | 27800 | 2781 |
| 549 | 20230817 | 101200 | 18189971500 | 27850 | 27950 | 28000 | 27800 | 5108 |
| 550 | 20230817 | 101100 | 18047553500 | 27950 | 28150 | 28150 | 27900 | 8935 |
| 551 | 20230817 | 101000 | 17797359250 | 28150 | 27850 | 28150 | 27850 | 11018 |
| 552 | 20230817 | 100900 | 17488927700 | 27850 | 27800 | 27850 | 27750 | 2240 |
| 553 | 20230817 | 100800 | 17426600250 | 27800 | 27700 | 27800 | 27700 | 2679 |
| 554 | 20230817 | 100700 | 17352176350 | 27700 | 27700 | 27750 | 27650 | 1982 |
| 555 | 20230817 | 100600 | 17297259250 | 27700 | 27700 | 27700 | 27600 | 2259 |
| 556 | 20230817 | 100500 | 17234764000 | 27650 | 27550 | 27650 | 27550 | 1283 |
| 557 | 20230817 | 100400 | 17199303050 | 27700 | 27800 | 27800 | 27600 | 5647 |
| 558 | 20230817 | 100300 | 17043107600 | 27750 | 27850 | 27900 | 27650 | 2986 |
| 559 | 20230817 | 100200 | 16960014400 | 27900 | 27700 | 27900 | 27650 | 2364 |
| 560 | 20230817 | 100100 | 16894429100 | 27700 | 27550 | 27750 | 27550 | 2119 |
| 561 | 20230817 | 100000 | 16835781600 | 27500 | 27500 | 27900 | 27450 | 5176 |
| 562 | 20230817 | 095900 | 16692995900 | 27500 | 27450 | 27500 | 27400 | 2189 |
| 563 | 20230817 | 095800 | 16632880850 | 27400 | 27350 | 27450 | 27350 | 1541 |
| 564 | 20230817 | 095700 | 16590652350 | 27350 | 27300 | 27450 | 27300 | 2225 |
| 565 | 20230817 | 095600 | 16529743300 | 27300 | 27250 | 27350 | 27200 | 7095 |
| 566 | 20230817 | 095500 | 16336296750 | 27200 | 27150 | 27300 | 27100 | 3242 |
| 567 | 20230817 | 095400 | 16248130250 | 27100 | 27200 | 27250 | 27100 | 5118 |
| 568 | 20230817 | 095300 | 16109097050 | 27200 | 27300 | 27350 | 27200 | 5855 |
| 569 | 20230817 | 095200 | 15949451400 | 27300 | 27300 | 27400 | 27300 | 1530 |
| 570 | 20230817 | 095100 | 15907635200 | 27300 | 27400 | 27450 | 27300 | 3472 |
| 571 | 20230817 | 095000 | 15812680400 | 27350 | 27400 | 27450 | 27350 | 1992 |
| 572 | 20230817 | 094900 | 15758118300 | 27350 | 27400 | 27400 | 27350 | 2169 |
| 573 | 20230817 | 094800 | 15698744950 | 27400 | 27400 | 27450 | 27300 | 3647 |
| 574 | 20230817 | 094700 | 15599040200 | 27350 | 27300 | 27350 | 27300 | 3328 |
| 575 | 20230817 | 094600 | 15508118750 | 27300 | 27450 | 27450 | 27300 | 5796 |
| 576 | 20230817 | 094500 | 15349433700 | 27450 | 27450 | 27500 | 27400 | 2768 |
| 577 | 20230817 | 094400 | 15273460300 | 27400 | 27600 | 27600 | 27400 | 6639 |
| 578 | 20230817 | 094300 | 15091287600 | 27600 | 27400 | 27600 | 27400 | 4927 |
| 579 | 20230817 | 094200 | 14955860500 | 27400 | 27500 | 27500 | 27400 | 3785 |
| 580 | 20230817 | 094100 | 14852091850 | 27450 | 27550 | 27550 | 27450 | 3458 |
| 581 | 20230817 | 094000 | 14756982600 | 27550 | 27700 | 27700 | 27550 | 10907 |
| 582 | 20230817 | 093900 | 14455927800 | 27750 | 27750 | 27800 | 27700 | 4361 |
| 583 | 20230817 | 093800 | 14334833900 | 27700 | 27800 | 27850 | 27650 | 7695 |
| 584 | 20230817 | 093700 | 14121230950 | 27850 | 28000 | 28000 | 27850 | 11356 |
| 585 | 20230817 | 093600 | 13804312250 | 27950 | 27750 | 28000 | 27750 | 10588 |
| 586 | 20230817 | 093500 | 13508868650 | 27750 | 27550 | 27800 | 27550 | 6622 |
| 587 | 20230817 | 093400 | 13325642150 | 27550 | 27900 | 27900 | 27500 | 13150 |
| 588 | 20230817 | 093300 | 12961869950 | 27900 | 27350 | 27950 | 27350 | 16091 |
| 589 | 20230817 | 093200 | 12515512750 | 27400 | 27300 | 27450 | 27300 | 3425 |
| 590 | 20230817 | 093100 | 12421691150 | 27350 | 27400 | 27400 | 27300 | 6214 |
| 591 | 20230817 | 093000 | 12251788800 | 27350 | 27350 | 27400 | 27300 | 3660 |
| 592 | 20230817 | 092900 | 12151680400 | 27300 | 27450 | 27450 | 27250 | 6221 |
| 593 | 20230817 | 092800 | 11981527850 | 27450 | 27400 | 27500 | 27350 | 5114 |
| 594 | 20230817 | 092700 | 11841170600 | 27400 | 27150 | 27450 | 27150 | 5444 |
| 595 | 20230817 | 092600 | 11692510800 | 27200 | 27150 | 27250 | 27150 | 1386 |
| 596 | 20230817 | 092500 | 11654833700 | 27150 | 27100 | 27250 | 27050 | 6550 |
| 597 | 20230817 | 092400 | 11477313750 | 27100 | 27400 | 27500 | 27050 | 16450 |
| 598 | 20230817 | 092300 | 11029439650 | 27400 | 27250 | 27500 | 27200 | 7996 |
| 599 | 20230817 | 092200 | 10810718800 | 27250 | 27200 | 27300 | 27150 | 8300 |
| 600 | 20230817 | 092100 | 10584988250 | 27200 | 27100 | 27250 | 27100 | 13706 |
| 601 | 20230817 | 092000 | 10212571750 | 27100 | 27050 | 27150 | 27050 | 4518 |
| 602 | 20230817 | 091900 | 10090178600 | 27050 | 27150 | 27200 | 26950 | 9361 |
| 603 | 20230817 | 091800 | 9836555700 | 27200 | 27000 | 27250 | 26900 | 10490 |
| 604 | 20230817 | 091700 | 9552825600 | 27000 | 26900 | 27000 | 26850 | 4703 |
| 605 | 20230817 | 091600 | 9426149800 | 26900 | 26650 | 26900 | 26650 | 4205 |
| 606 | 20230817 | 091500 | 9313651850 | 26650 | 26950 | 27000 | 26650 | 8432 |
| 607 | 20230817 | 091400 | 9087842900 | 27000 | 26750 | 27150 | 26750 | 9182 |
| 608 | 20230817 | 091300 | 8840440800 | 26750 | 26650 | 26800 | 26600 | 4774 |
| 609 | 20230817 | 091200 | 8712931800 | 26650 | 26400 | 26650 | 26400 | 11873 |
| 610 | 20230817 | 091100 | 8398579150 | 26400 | 26400 | 26500 | 26350 | 13802 |
| 611 | 20230817 | 091000 | 8034385400 | 26350 | 26350 | 26400 | 26350 | 14883 |
| 612 | 20230817 | 090900 | 7641837350 | 26450 | 26350 | 26500 | 26300 | 17334 |
| 613 | 20230817 | 090800 | 7185296400 | 26350 | 26600 | 26600 | 26300 | 26187 |
| 614 | 20230817 | 090700 | 6492399800 | 26600 | 26550 | 26650 | 26450 | 21893 |
| 615 | 20230817 | 090600 | 5911288700 | 26650 | 26900 | 26950 | 26550 | 18329 |
| 616 | 20230817 | 090500 | 5420752200 | 26950 | 26500 | 27000 | 26450 | 22381 |
| 617 | 20230817 | 090400 | 4821914250 | 26450 | 26750 | 26750 | 26400 | 21789 |
| 618 | 20230817 | 090300 | 4244673400 | 26750 | 26550 | 26850 | 26350 | 24934 |
| 619 | 20230817 | 090200 | 3581080050 | 26550 | 27300 | 27500 | 26200 | 56773 |
| 620 | 20230817 | 090100 | 2056152750 | 27250 | 27300 | 27650 | 27000 | 34364 |
| 621 | 20230817 | 090000 | 1119132250 | 27150 | 28200 | 28300 | 27100 | 39448 |