33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 190400 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 82414 |
| 3 | 20230817 | 190300 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 4 | 20230817 | 190200 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 5 | 20230817 | 190100 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 6 | 20230817 | 190000 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 7 | 20230817 | 185900 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 8 | 20230817 | 185800 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 9 | 20230817 | 185700 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 10 | 20230817 | 185600 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 11 | 20230817 | 185500 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 12 | 20230817 | 185400 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 13 | 20230817 | 185300 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 14 | 20230817 | 185200 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 15 | 20230817 | 185100 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 16 | 20230817 | 185000 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 17 | 20230817 | 184900 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 18 | 20230817 | 184800 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 19 | 20230817 | 184700 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 20 | 20230817 | 184600 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 21 | 20230817 | 184500 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 22 | 20230817 | 184400 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 23 | 20230817 | 184300 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 24 | 20230817 | 184200 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 25 | 20230817 | 184100 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 26 | 20230817 | 184000 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 27 | 20230817 | 183900 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 28 | 20230817 | 183800 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 29 | 20230817 | 183700 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 30 | 20230817 | 183600 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 31 | 20230817 | 183500 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 32 | 20230817 | 183400 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 82414 |
| 33 | 20230817 | 183300 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 34 | 20230817 | 183200 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 35 | 20230817 | 183100 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 36 | 20230817 | 183000 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 37 | 20230817 | 182900 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 38 | 20230817 | 182800 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 39 | 20230817 | 182700 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 40 | 20230817 | 182600 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 41 | 20230817 | 182500 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 42 | 20230817 | 182400 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 43 | 20230817 | 182300 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 44 | 20230817 | 182200 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 45 | 20230817 | 182100 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 46 | 20230817 | 182000 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 47 | 20230817 | 181900 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 48 | 20230817 | 181800 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 49 | 20230817 | 181700 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 50 | 20230817 | 181600 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 51 | 20230817 | 181500 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 52 | 20230817 | 181400 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 53 | 20230817 | 181300 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 54 | 20230817 | 181200 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 55 | 20230817 | 181100 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 56 | 20230817 | 181000 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 57 | 20230817 | 180900 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 58 | 20230817 | 180800 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 59 | 20230817 | 180700 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 60 | 20230817 | 180600 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 61 | 20230817 | 180500 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 62 | 20230817 | 180400 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 82414 |
| 63 | 20230817 | 180300 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 64 | 20230817 | 180200 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 65 | 20230817 | 180100 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 66 | 20230817 | 180000 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 67 | 20230817 | 175900 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 68 | 20230817 | 175800 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 69 | 20230817 | 175700 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 70 | 20230817 | 175600 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 71 | 20230817 | 175500 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 72 | 20230817 | 175400 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 73 | 20230817 | 175300 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 74 | 20230817 | 175200 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 75 | 20230817 | 175100 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 76 | 20230817 | 175000 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 77 | 20230817 | 174900 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 78 | 20230817 | 174800 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 79 | 20230817 | 174700 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 80 | 20230817 | 174600 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 81 | 20230817 | 174500 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 82 | 20230817 | 174400 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 83 | 20230817 | 174300 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 84 | 20230817 | 174200 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 85 | 20230817 | 174100 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 86 | 20230817 | 174000 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 87 | 20230817 | 173900 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 88 | 20230817 | 173800 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 89 | 20230817 | 173700 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 90 | 20230817 | 173600 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 91 | 20230817 | 173500 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 92 | 20230817 | 173400 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 82414 |
| 93 | 20230817 | 173300 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 94 | 20230817 | 173200 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 95 | 20230817 | 173100 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 96 | 20230817 | 173000 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 97 | 20230817 | 172900 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 98 | 20230817 | 172800 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 99 | 20230817 | 172700 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 100 | 20230817 | 172600 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 101 | 20230817 | 172500 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 102 | 20230817 | 172400 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 103 | 20230817 | 172300 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 104 | 20230817 | 172200 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 105 | 20230817 | 172100 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 106 | 20230817 | 172000 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 107 | 20230817 | 171900 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 108 | 20230817 | 171800 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 109 | 20230817 | 171700 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 110 | 20230817 | 171600 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 111 | 20230817 | 171500 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 112 | 20230817 | 171400 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 113 | 20230817 | 171300 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 114 | 20230817 | 171200 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 115 | 20230817 | 171100 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 116 | 20230817 | 171000 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 117 | 20230817 | 170900 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 118 | 20230817 | 170800 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 119 | 20230817 | 170700 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 120 | 20230817 | 170600 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 121 | 20230817 | 170500 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 122 | 20230817 | 170400 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 82414 |
| 123 | 20230817 | 170300 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 124 | 20230817 | 170200 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 125 | 20230817 | 170100 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 126 | 20230817 | 170000 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 127 | 20230817 | 165900 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 128 | 20230817 | 165800 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 129 | 20230817 | 165700 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 130 | 20230817 | 165600 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 131 | 20230817 | 165500 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 132 | 20230817 | 165400 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 133 | 20230817 | 165300 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 134 | 20230817 | 165200 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 135 | 20230817 | 165100 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 136 | 20230817 | 165000 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 137 | 20230817 | 164900 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 138 | 20230817 | 164800 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 139 | 20230817 | 164700 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 140 | 20230817 | 164600 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 141 | 20230817 | 164500 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 142 | 20230817 | 164400 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 143 | 20230817 | 164300 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 144 | 20230817 | 164200 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 145 | 20230817 | 164100 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 146 | 20230817 | 164000 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 147 | 20230817 | 163900 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 148 | 20230817 | 163800 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 149 | 20230817 | 163700 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 150 | 20230817 | 163600 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 151 | 20230817 | 163500 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 152 | 20230817 | 163400 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 82414 |
| 153 | 20230817 | 163300 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 154 | 20230817 | 163200 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 155 | 20230817 | 163100 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 156 | 20230817 | 163000 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 157 | 20230817 | 162900 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 158 | 20230817 | 162800 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 159 | 20230817 | 162700 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 160 | 20230817 | 162600 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 161 | 20230817 | 162500 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 162 | 20230817 | 162400 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 163 | 20230817 | 162300 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 164 | 20230817 | 162200 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 165 | 20230817 | 162100 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 166 | 20230817 | 162000 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 167 | 20230817 | 161900 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 168 | 20230817 | 161800 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 169 | 20230817 | 161700 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 170 | 20230817 | 161600 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 171 | 20230817 | 161500 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 172 | 20230817 | 161400 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 173 | 20230817 | 161300 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 174 | 20230817 | 161200 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 175 | 20230817 | 161100 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 176 | 20230817 | 161000 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 177 | 20230817 | 160900 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 178 | 20230817 | 160800 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 179 | 20230817 | 160700 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 180 | 20230817 | 160600 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 181 | 20230817 | 160500 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 182 | 20230817 | 160400 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 82414 |
| 183 | 20230817 | 160300 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 184 | 20230817 | 160200 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 185 | 20230817 | 160100 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 186 | 20230817 | 160000 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 187 | 20230817 | 155900 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 188 | 20230817 | 155800 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 189 | 20230817 | 155700 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 190 | 20230817 | 155600 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 191 | 20230817 | 155500 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 192 | 20230817 | 155400 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 193 | 20230817 | 155300 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 194 | 20230817 | 155200 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 195 | 20230817 | 155100 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 196 | 20230817 | 155000 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 197 | 20230817 | 154900 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 198 | 20230817 | 154800 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 199 | 20230817 | 154700 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 200 | 20230817 | 154600 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 201 | 20230817 | 154500 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 202 | 20230817 | 154400 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 203 | 20230817 | 154300 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 204 | 20230817 | 154200 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 205 | 20230817 | 154100 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 206 | 20230817 | 154000 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 207 | 20230817 | 153900 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 208 | 20230817 | 153800 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 209 | 20230817 | 153700 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 210 | 20230817 | 153600 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 211 | 20230817 | 153500 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 212 | 20230817 | 153400 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 82414 |
| 213 | 20230817 | 153300 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 214 | 20230817 | 153200 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 215 | 20230817 | 153100 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 0 |
| 216 | 20230817 | 153000 | 23526969700 | 36400 | 36400 | 36400 | 36400 | 82414 |
| 217 | 20230817 | 152900 | 20527100100 | 36350 | 36350 | 36350 | 36350 | 0 |
| 218 | 20230817 | 152800 | 20527100100 | 36350 | 36350 | 36350 | 36350 | 0 |
| 219 | 20230817 | 152700 | 20527100100 | 36350 | 36350 | 36350 | 36350 | 0 |
| 220 | 20230817 | 152600 | 20527100100 | 36350 | 36350 | 36350 | 36350 | 0 |
| 221 | 20230817 | 152500 | 20527100100 | 36350 | 36350 | 36350 | 36350 | 0 |
| 222 | 20230817 | 152400 | 20527100100 | 36350 | 36350 | 36350 | 36350 | 0 |
| 223 | 20230817 | 152300 | 20527100100 | 36350 | 36350 | 36350 | 36350 | 0 |
| 224 | 20230817 | 152200 | 20527100100 | 36350 | 36350 | 36350 | 36350 | 0 |
| 225 | 20230817 | 152100 | 20527100100 | 36350 | 36350 | 36350 | 36350 | 0 |
| 226 | 20230817 | 152000 | 20527100100 | 36350 | 36350 | 36350 | 36350 | 0 |
| 227 | 20230817 | 151900 | 20527100100 | 36350 | 36300 | 36350 | 36300 | 2270 |
| 228 | 20230817 | 151800 | 20444658550 | 36300 | 36350 | 36350 | 36300 | 1222 |
| 229 | 20230817 | 151700 | 20400254800 | 36350 | 36300 | 36350 | 36300 | 2328 |
| 230 | 20230817 | 151600 | 20315710300 | 36350 | 36350 | 36350 | 36300 | 2246 |
| 231 | 20230817 | 151500 | 20234140100 | 36350 | 36400 | 36400 | 36350 | 2831 |
| 232 | 20230817 | 151400 | 20131205100 | 36400 | 36350 | 36400 | 36300 | 1488 |
| 233 | 20230817 | 151300 | 20077102750 | 36350 | 36350 | 36350 | 36300 | 700 |
| 234 | 20230817 | 151200 | 20051658550 | 36350 | 36350 | 36350 | 36300 | 3948 |
| 235 | 20230817 | 151100 | 19908322000 | 36350 | 36350 | 36350 | 36350 | 601 |
| 236 | 20230817 | 151000 | 19886475650 | 36350 | 36350 | 36350 | 36300 | 877 |
| 237 | 20230817 | 150900 | 19854605850 | 36350 | 36350 | 36350 | 36300 | 862 |
| 238 | 20230817 | 150800 | 19823278500 | 36350 | 36400 | 36400 | 36300 | 3200 |
| 239 | 20230817 | 150700 | 19706942050 | 36350 | 36400 | 36400 | 36350 | 495 |
| 240 | 20230817 | 150600 | 19688926350 | 36400 | 36400 | 36400 | 36350 | 3593 |
| 241 | 20230817 | 150500 | 19558295100 | 36350 | 36400 | 36400 | 36350 | 1341 |
| 242 | 20230817 | 150400 | 19509528200 | 36400 | 36400 | 36400 | 36350 | 1213 |
| 243 | 20230817 | 150300 | 19465416800 | 36400 | 36400 | 36400 | 36350 | 487 |
| 244 | 20230817 | 150200 | 19447691200 | 36400 | 36350 | 36400 | 36350 | 3381 |
| 245 | 20230817 | 150100 | 19324785450 | 36300 | 36350 | 36350 | 36300 | 581 |
| 246 | 20230817 | 150000 | 19303667400 | 36350 | 36300 | 36350 | 36300 | 527 |
| 247 | 20230817 | 145900 | 19284516050 | 36350 | 36350 | 36350 | 36300 | 1229 |
| 248 | 20230817 | 145800 | 19239846150 | 36350 | 36350 | 36350 | 36300 | 1241 |
| 249 | 20230817 | 145700 | 19194754200 | 36300 | 36350 | 36350 | 36300 | 2927 |
| 250 | 20230817 | 145600 | 19088411250 | 36350 | 36350 | 36350 | 36300 | 285 |
| 251 | 20230817 | 145500 | 19078052600 | 36300 | 36400 | 36400 | 36300 | 2866 |
| 252 | 20230817 | 145400 | 18973894550 | 36400 | 36350 | 36400 | 36350 | 2125 |
| 253 | 20230817 | 145300 | 18896637350 | 36350 | 36350 | 36400 | 36350 | 1800 |
| 254 | 20230817 | 145200 | 18831189150 | 36400 | 36400 | 36400 | 36350 | 578 |
| 255 | 20230817 | 145100 | 18810166350 | 36400 | 36400 | 36400 | 36350 | 1037 |
| 256 | 20230817 | 145000 | 18772453650 | 36350 | 36400 | 36400 | 36350 | 403 |
| 257 | 20230817 | 144900 | 18757787450 | 36350 | 36400 | 36400 | 36350 | 2426 |
| 258 | 20230817 | 144800 | 18669587550 | 36400 | 36300 | 36400 | 36250 | 3699 |
| 259 | 20230817 | 144700 | 18535218800 | 36250 | 36300 | 36300 | 36250 | 670 |
| 260 | 20230817 | 144600 | 18510913800 | 36300 | 36250 | 36300 | 36250 | 349 |
| 261 | 20230817 | 144500 | 18498252850 | 36300 | 36300 | 36300 | 36250 | 1190 |
| 262 | 20230817 | 144400 | 18455099800 | 36250 | 36250 | 36300 | 36250 | 1021 |
| 263 | 20230817 | 144300 | 18418077350 | 36250 | 36300 | 36300 | 36250 | 1028 |
| 264 | 20230817 | 144200 | 18380797450 | 36250 | 36350 | 36350 | 36250 | 3894 |
| 265 | 20230817 | 144100 | 18239481650 | 36300 | 36350 | 36350 | 36300 | 884 |
| 266 | 20230817 | 144000 | 18207388500 | 36300 | 36300 | 36350 | 36300 | 246 |
| 267 | 20230817 | 143900 | 18198448550 | 36300 | 36300 | 36350 | 36250 | 2934 |
| 268 | 20230817 | 143800 | 18091934050 | 36300 | 36300 | 36350 | 36250 | 2962 |
| 269 | 20230817 | 143700 | 17984410850 | 36350 | 36350 | 36350 | 36300 | 4914 |
| 270 | 20230817 | 143600 | 17806011750 | 36300 | 36300 | 36350 | 36300 | 929 |
| 271 | 20230817 | 143500 | 17772280100 | 36300 | 36400 | 36400 | 36300 | 4787 |
| 272 | 20230817 | 143400 | 17598275050 | 36400 | 36400 | 36400 | 36350 | 117 |
| 273 | 20230817 | 143300 | 17594019150 | 36400 | 36350 | 36400 | 36350 | 988 |
| 274 | 20230817 | 143200 | 17558090900 | 36350 | 36400 | 36400 | 36350 | 278 |
| 275 | 20230817 | 143100 | 17547976050 | 36350 | 36400 | 36400 | 36350 | 90 |
| 276 | 20230817 | 143000 | 17544701700 | 36400 | 36400 | 36400 | 36350 | 1110 |
| 277 | 20230817 | 142900 | 17504313750 | 36400 | 36350 | 36400 | 36350 | 244 |
| 278 | 20230817 | 142800 | 17495441450 | 36350 | 36350 | 36400 | 36350 | 658 |
| 279 | 20230817 | 142700 | 17471517650 | 36400 | 36400 | 36400 | 36350 | 2780 |
| 280 | 20230817 | 142600 | 17370454650 | 36350 | 36450 | 36450 | 36350 | 10321 |
| 281 | 20230817 | 142500 | 16994531100 | 36450 | 36500 | 36500 | 36450 | 1066 |
| 282 | 20230817 | 142400 | 16955670500 | 36500 | 36450 | 36500 | 36450 | 3150 |
| 283 | 20230817 | 142300 | 16840703350 | 36500 | 36500 | 36500 | 36450 | 645 |
| 284 | 20230817 | 142200 | 16817163000 | 36450 | 36500 | 36500 | 36450 | 495 |
| 285 | 20230817 | 142100 | 16799097950 | 36500 | 36500 | 36500 | 36450 | 539 |
| 286 | 20230817 | 142000 | 16779428600 | 36450 | 36500 | 36500 | 36450 | 749 |
| 287 | 20230817 | 141900 | 16752091150 | 36500 | 36500 | 36500 | 36450 | 1271 |
| 288 | 20230817 | 141800 | 16705701850 | 36450 | 36450 | 36500 | 36450 | 537 |
| 289 | 20230817 | 141700 | 16686106000 | 36500 | 36500 | 36500 | 36450 | 334 |
| 290 | 20230817 | 141600 | 16673916400 | 36450 | 36500 | 36500 | 36450 | 817 |
| 291 | 20230817 | 141500 | 16644124150 | 36500 | 36450 | 36500 | 36450 | 3099 |
| 292 | 20230817 | 141400 | 16531033000 | 36450 | 36500 | 36500 | 36450 | 181 |
| 293 | 20230817 | 141300 | 16524428400 | 36500 | 36500 | 36500 | 36450 | 610 |
| 294 | 20230817 | 141200 | 16502165600 | 36500 | 36500 | 36500 | 36450 | 560 |
| 295 | 20230817 | 141100 | 16481732850 | 36450 | 36450 | 36500 | 36450 | 262 |
| 296 | 20230817 | 141000 | 16472171250 | 36450 | 36500 | 36500 | 36450 | 301 |
| 297 | 20230817 | 140900 | 16461189600 | 36450 | 36500 | 36500 | 36450 | 2692 |
| 298 | 20230817 | 140800 | 16363059150 | 36450 | 36500 | 36500 | 36450 | 463 |
| 299 | 20230817 | 140700 | 16346164950 | 36500 | 36500 | 36500 | 36450 | 435 |
| 300 | 20230817 | 140600 | 16330288800 | 36500 | 36500 | 36500 | 36450 | 661 |
| 301 | 20230817 | 140500 | 16306163550 | 36450 | 36500 | 36500 | 36450 | 286 |
| 302 | 20230817 | 140400 | 16295725350 | 36450 | 36500 | 36500 | 36450 | 771 |
| 303 | 20230817 | 140300 | 16267586700 | 36500 | 36450 | 36500 | 36400 | 2190 |
| 304 | 20230817 | 140200 | 16187740550 | 36400 | 36450 | 36450 | 36400 | 373 |
| 305 | 20230817 | 140100 | 16174152150 | 36400 | 36400 | 36450 | 36400 | 523 |
| 306 | 20230817 | 140000 | 16155100100 | 36400 | 36450 | 36450 | 36400 | 263 |
| 307 | 20230817 | 135900 | 16145519750 | 36400 | 36400 | 36450 | 36400 | 132 |
| 308 | 20230817 | 135800 | 16140712100 | 36450 | 36400 | 36450 | 36400 | 151 |
| 309 | 20230817 | 135700 | 16135212950 | 36450 | 36400 | 36450 | 36400 | 166 |
| 310 | 20230817 | 135600 | 16129164450 | 36450 | 36450 | 36450 | 36400 | 184 |
| 311 | 20230817 | 135500 | 16122461200 | 36450 | 36500 | 36550 | 36450 | 5769 |
| 312 | 20230817 | 135400 | 15911977750 | 36550 | 36500 | 36550 | 36500 | 405 |
| 313 | 20230817 | 135300 | 15897179050 | 36550 | 36550 | 36550 | 36500 | 931 |
| 314 | 20230817 | 135200 | 15863174750 | 36550 | 36550 | 36600 | 36500 | 842 |
| 315 | 20230817 | 135100 | 15832408150 | 36550 | 36550 | 36550 | 36500 | 283 |
| 316 | 20230817 | 135000 | 15822065300 | 36500 | 36500 | 36550 | 36500 | 356 |
| 317 | 20230817 | 134900 | 15809062000 | 36500 | 36500 | 36500 | 36450 | 1831 |
| 318 | 20230817 | 134800 | 15742232000 | 36500 | 36450 | 36500 | 36450 | 372 |
| 319 | 20230817 | 134700 | 15728658950 | 36500 | 36500 | 36500 | 36450 | 335 |
| 320 | 20230817 | 134600 | 15716437850 | 36500 | 36500 | 36500 | 36450 | 603 |
| 321 | 20230817 | 134500 | 15694431550 | 36500 | 36500 | 36500 | 36450 | 235 |
| 322 | 20230817 | 134400 | 15685859650 | 36450 | 36450 | 36500 | 36450 | 123 |
| 323 | 20230817 | 134300 | 15681376250 | 36500 | 36500 | 36500 | 36500 | 146 |
| 324 | 20230817 | 134200 | 15676047250 | 36500 | 36450 | 36500 | 36450 | 128 |
| 325 | 20230817 | 134100 | 15671379100 | 36500 | 36500 | 36500 | 36450 | 112 |
| 326 | 20230817 | 134000 | 15667292650 | 36500 | 36500 | 36500 | 36450 | 758 |
| 327 | 20230817 | 133900 | 15639628900 | 36500 | 36500 | 36500 | 36450 | 209 |
| 328 | 20230817 | 133800 | 15632003150 | 36450 | 36550 | 36550 | 36450 | 5589 |
| 329 | 20230817 | 133700 | 15428108850 | 36550 | 36550 | 36550 | 36500 | 709 |
| 330 | 20230817 | 133600 | 15402207350 | 36550 | 36550 | 36550 | 36500 | 756 |
| 331 | 20230817 | 133500 | 15374598650 | 36550 | 36500 | 36550 | 36500 | 230 |
| 332 | 20230817 | 133400 | 15366195350 | 36500 | 36500 | 36500 | 36450 | 367 |
| 333 | 20230817 | 133300 | 15352801350 | 36500 | 36500 | 36500 | 36450 | 271 |
| 334 | 20230817 | 133200 | 15342910400 | 36500 | 36450 | 36550 | 36450 | 3101 |
| 335 | 20230817 | 133100 | 15229723950 | 36500 | 36500 | 36500 | 36450 | 1498 |
| 336 | 20230817 | 133000 | 15175095750 | 36500 | 36450 | 36500 | 36450 | 538 |
| 337 | 20230817 | 132900 | 15155464550 | 36500 | 36450 | 36500 | 36450 | 46 |
| 338 | 20230817 | 132800 | 15153786200 | 36450 | 36500 | 36500 | 36450 | 152 |
| 339 | 20230817 | 132700 | 15148242900 | 36500 | 36500 | 36550 | 36500 | 2843 |
| 340 | 20230817 | 132600 | 15044472950 | 36550 | 36550 | 36550 | 36500 | 123 |
| 341 | 20230817 | 132500 | 15039979750 | 36550 | 36550 | 36550 | 36500 | 42 |
| 342 | 20230817 | 132400 | 15038444750 | 36550 | 36500 | 36550 | 36500 | 23 |
| 343 | 20230817 | 132300 | 15037604300 | 36550 | 36600 | 36650 | 36500 | 6953 |
| 344 | 20230817 | 132200 | 14783406700 | 36600 | 36600 | 36600 | 36550 | 505 |
| 345 | 20230817 | 132100 | 14764927450 | 36600 | 36600 | 36600 | 36550 | 54 |
| 346 | 20230817 | 132000 | 14762951200 | 36600 | 36600 | 36600 | 36550 | 1674 |
| 347 | 20230817 | 131900 | 14701725300 | 36550 | 36600 | 36600 | 36550 | 52 |
| 348 | 20230817 | 131800 | 14699822500 | 36550 | 36550 | 36600 | 36550 | 513 |
| 349 | 20230817 | 131700 | 14681048150 | 36550 | 36550 | 36550 | 36500 | 1084 |
| 350 | 20230817 | 131600 | 14641469900 | 36550 | 36550 | 36550 | 36500 | 316 |
| 351 | 20230817 | 131500 | 14629922050 | 36550 | 36550 | 36550 | 36500 | 386 |
| 352 | 20230817 | 131400 | 14615815500 | 36550 | 36550 | 36600 | 36450 | 1000 |
| 353 | 20230817 | 131300 | 14579285700 | 36550 | 36600 | 36600 | 36500 | 5104 |
| 354 | 20230817 | 131200 | 14392823700 | 36600 | 36600 | 36650 | 36550 | 3391 |
| 355 | 20230817 | 131100 | 14268738400 | 36600 | 36450 | 36600 | 36400 | 9974 |
| 356 | 20230817 | 131000 | 13904798900 | 36450 | 36450 | 36450 | 36400 | 4805 |
| 357 | 20230817 | 130900 | 13729800000 | 36450 | 36400 | 36450 | 36400 | 207 |
| 358 | 20230817 | 130800 | 13722256650 | 36400 | 36450 | 36450 | 36400 | 1521 |
| 359 | 20230817 | 130700 | 13666862700 | 36400 | 36450 | 36450 | 36400 | 189 |
| 360 | 20230817 | 130600 | 13659980300 | 36450 | 36400 | 36450 | 36400 | 1214 |
| 361 | 20230817 | 130500 | 13615785600 | 36450 | 36400 | 36450 | 36400 | 1187 |
| 362 | 20230817 | 130400 | 13572573800 | 36450 | 36450 | 36450 | 36450 | 271 |
| 363 | 20230817 | 130300 | 13562695850 | 36450 | 36400 | 36450 | 36400 | 132 |
| 364 | 20230817 | 130200 | 13557885450 | 36400 | 36400 | 36450 | 36400 | 1332 |
| 365 | 20230817 | 130100 | 13509392400 | 36400 | 36400 | 36450 | 36350 | 1191 |
| 366 | 20230817 | 130000 | 13466036850 | 36400 | 36400 | 36400 | 36350 | 181 |
| 367 | 20230817 | 125900 | 13459449150 | 36350 | 36350 | 36400 | 36350 | 1666 |
| 368 | 20230817 | 125800 | 13398849900 | 36400 | 36400 | 36400 | 36400 | 759 |
| 369 | 20230817 | 125700 | 13371222300 | 36400 | 36400 | 36400 | 36350 | 37 |
| 370 | 20230817 | 125600 | 13369875650 | 36400 | 36350 | 36400 | 36300 | 1919 |
| 371 | 20230817 | 125500 | 13300098150 | 36350 | 36300 | 36350 | 36300 | 713 |
| 372 | 20230817 | 125400 | 13274181900 | 36350 | 36350 | 36350 | 36300 | 163 |
| 373 | 20230817 | 125300 | 13268257050 | 36350 | 36300 | 36350 | 36250 | 2967 |
| 374 | 20230817 | 125200 | 13160531550 | 36300 | 36300 | 36300 | 36250 | 129 |
| 375 | 20230817 | 125100 | 13155850050 | 36300 | 36300 | 36300 | 36250 | 106 |
| 376 | 20230817 | 125000 | 13152006950 | 36300 | 36250 | 36300 | 36250 | 1110 |
| 377 | 20230817 | 124900 | 13111757800 | 36300 | 36300 | 36300 | 36250 | 1510 |
| 378 | 20230817 | 124800 | 13056956950 | 36300 | 36300 | 36300 | 36250 | 94 |
| 379 | 20230817 | 124700 | 13053548950 | 36250 | 36300 | 36300 | 36250 | 1615 |
| 380 | 20230817 | 124600 | 12995003450 | 36300 | 36300 | 36300 | 36250 | 184 |
| 381 | 20230817 | 124500 | 12988328650 | 36300 | 36300 | 36300 | 36250 | 347 |
| 382 | 20230817 | 124400 | 12975746800 | 36300 | 36300 | 36300 | 36250 | 968 |
| 383 | 20230817 | 124300 | 12940651250 | 36300 | 36300 | 36300 | 36250 | 423 |
| 384 | 20230817 | 124200 | 12925312100 | 36300 | 36250 | 36300 | 36250 | 6 |
| 385 | 20230817 | 124100 | 12925094500 | 36250 | 36300 | 36300 | 36200 | 1099 |
| 386 | 20230817 | 124000 | 12885269000 | 36250 | 36300 | 36300 | 36200 | 2251 |
| 387 | 20230817 | 123900 | 12803731100 | 36250 | 36300 | 36300 | 36250 | 707 |
| 388 | 20230817 | 123800 | 12778102050 | 36300 | 36350 | 36350 | 36250 | 5315 |
| 389 | 20230817 | 123700 | 12585325650 | 36350 | 36350 | 36350 | 36300 | 272 |
| 390 | 20230817 | 123600 | 12575440450 | 36300 | 36350 | 36350 | 36300 | 1476 |
| 391 | 20230817 | 123500 | 12521801950 | 36350 | 36400 | 36400 | 36350 | 2892 |
| 392 | 20230817 | 123400 | 12416676350 | 36350 | 36350 | 36400 | 36350 | 367 |
| 393 | 20230817 | 123300 | 12403335350 | 36300 | 36400 | 36400 | 36300 | 588 |
| 394 | 20230817 | 123200 | 12381958650 | 36400 | 36400 | 36450 | 36300 | 7072 |
| 395 | 20230817 | 123100 | 12124847300 | 36400 | 36400 | 36400 | 36350 | 176 |
| 396 | 20230817 | 123000 | 12118442300 | 36350 | 36400 | 36400 | 36350 | 121 |
| 397 | 20230817 | 122900 | 12114041300 | 36400 | 36400 | 36400 | 36350 | 1013 |
| 398 | 20230817 | 122800 | 12077211050 | 36400 | 36400 | 36400 | 36350 | 578 |
| 399 | 20230817 | 122700 | 12056172350 | 36400 | 36350 | 36400 | 36350 | 1608 |
| 400 | 20230817 | 122600 | 11997708200 | 36350 | 36350 | 36350 | 36300 | 1741 |
| 401 | 20230817 | 122500 | 11934466150 | 36350 | 36300 | 36350 | 36250 | 2284 |
| 402 | 20230817 | 122400 | 11851542550 | 36300 | 36300 | 36300 | 36250 | 196 |
| 403 | 20230817 | 122300 | 11844433050 | 36300 | 36250 | 36300 | 36250 | 114 |
| 404 | 20230817 | 122200 | 11840296550 | 36300 | 36300 | 36300 | 36300 | 6 |
| 405 | 20230817 | 122100 | 11840078750 | 36300 | 36250 | 36300 | 36250 | 183 |
| 406 | 20230817 | 122000 | 11833441650 | 36300 | 36300 | 36300 | 36250 | 452 |
| 407 | 20230817 | 121900 | 11817035050 | 36300 | 36300 | 36300 | 36250 | 190 |
| 408 | 20230817 | 121800 | 11810141400 | 36300 | 36250 | 36300 | 36250 | 79 |
| 409 | 20230817 | 121700 | 11807273900 | 36250 | 36300 | 36300 | 36250 | 170 |
| 410 | 20230817 | 121600 | 11801104150 | 36300 | 36300 | 36300 | 36300 | 53 |
| 411 | 20230817 | 121500 | 11799180250 | 36300 | 36250 | 36300 | 36250 | 1278 |
| 412 | 20230817 | 121400 | 11752844300 | 36200 | 36200 | 36250 | 36200 | 94 |
| 413 | 20230817 | 121300 | 11749439750 | 36250 | 36250 | 36250 | 36200 | 2128 |
| 414 | 20230817 | 121200 | 11672301250 | 36250 | 36300 | 36300 | 36250 | 114 |
| 415 | 20230817 | 121100 | 11668166150 | 36300 | 36300 | 36300 | 36300 | 122 |
| 416 | 20230817 | 121000 | 11663737550 | 36250 | 36300 | 36300 | 36250 | 151 |
| 417 | 20230817 | 120900 | 11658257500 | 36250 | 36300 | 36300 | 36250 | 46 |
| 418 | 20230817 | 120800 | 11656589800 | 36300 | 36300 | 36300 | 36250 | 507 |
| 419 | 20230817 | 120700 | 11638208250 | 36300 | 36350 | 36350 | 36300 | 2319 |
| 420 | 20230817 | 120600 | 11554028000 | 36350 | 36450 | 36450 | 36350 | 4233 |
| 421 | 20230817 | 120500 | 11400015100 | 36450 | 36400 | 36450 | 36400 | 1503 |
| 422 | 20230817 | 120400 | 11345231850 | 36400 | 36400 | 36400 | 36400 | 615 |
| 423 | 20230817 | 120300 | 11322845850 | 36400 | 36350 | 36400 | 36300 | 1253 |
| 424 | 20230817 | 120200 | 11277269150 | 36350 | 36350 | 36350 | 36300 | 912 |
| 425 | 20230817 | 120100 | 11244118800 | 36350 | 36250 | 36350 | 36250 | 8850 |
| 426 | 20230817 | 120000 | 10922973000 | 36250 | 36250 | 36250 | 36200 | 94 |
| 427 | 20230817 | 115900 | 10919567400 | 36250 | 36250 | 36250 | 36200 | 36 |
| 428 | 20230817 | 115800 | 10918262900 | 36150 | 36200 | 36250 | 36150 | 1337 |
| 429 | 20230817 | 115700 | 10869867150 | 36200 | 36200 | 36250 | 36150 | 3826 |
| 430 | 20230817 | 115600 | 10731373250 | 36200 | 36200 | 36250 | 36200 | 148 |
| 431 | 20230817 | 115500 | 10726008700 | 36250 | 36250 | 36250 | 36200 | 180 |
| 432 | 20230817 | 115400 | 10719484700 | 36250 | 36250 | 36250 | 36200 | 1111 |
| 433 | 20230817 | 115300 | 10679266300 | 36250 | 36150 | 36250 | 36150 | 1670 |
| 434 | 20230817 | 115200 | 10618814550 | 36200 | 36200 | 36200 | 36150 | 163 |
| 435 | 20230817 | 115100 | 10612921500 | 36200 | 36150 | 36200 | 36150 | 89 |
| 436 | 20230817 | 115000 | 10609704100 | 36200 | 36150 | 36200 | 36150 | 290 |
| 437 | 20230817 | 114900 | 10599206700 | 36200 | 36150 | 36200 | 36150 | 878 |
| 438 | 20230817 | 114800 | 10567430600 | 36150 | 36200 | 36200 | 36150 | 10 |
| 439 | 20230817 | 114700 | 10567069000 | 36200 | 36150 | 36200 | 36150 | 146 |
| 440 | 20230817 | 114600 | 10561789800 | 36150 | 36100 | 36200 | 36100 | 843 |
| 441 | 20230817 | 114500 | 10531313150 | 36150 | 36150 | 36150 | 36100 | 408 |
| 442 | 20230817 | 114400 | 10516567700 | 36150 | 36200 | 36200 | 36100 | 1466 |
| 443 | 20230817 | 114300 | 10463572600 | 36200 | 36150 | 36200 | 36150 | 434 |
| 444 | 20230817 | 114200 | 10447880850 | 36150 | 36200 | 36200 | 36150 | 422 |
| 445 | 20230817 | 114100 | 10432622800 | 36200 | 36150 | 36200 | 36100 | 2333 |
| 446 | 20230817 | 114000 | 10348295800 | 36150 | 36150 | 36150 | 36100 | 156 |
| 447 | 20230817 | 113900 | 10342656550 | 36100 | 36100 | 36150 | 36100 | 276 |
| 448 | 20230817 | 113800 | 10332681350 | 36150 | 36150 | 36150 | 36100 | 668 |
| 449 | 20230817 | 113700 | 10308563700 | 36150 | 36150 | 36150 | 36100 | 289 |
| 450 | 20230817 | 113600 | 10298119450 | 36150 | 36150 | 36150 | 36100 | 385 |
| 451 | 20230817 | 113500 | 10284207650 | 36150 | 36150 | 36150 | 36100 | 621 |
| 452 | 20230817 | 113400 | 10261760050 | 36150 | 36150 | 36150 | 36100 | 204 |
| 453 | 20230817 | 113300 | 10254389900 | 36150 | 36100 | 36150 | 36100 | 193 |
| 454 | 20230817 | 113200 | 10247415500 | 36150 | 36150 | 36150 | 36100 | 177 |
| 455 | 20230817 | 113100 | 10241022900 | 36150 | 36100 | 36150 | 36100 | 204 |
| 456 | 20230817 | 113000 | 10233651300 | 36150 | 36100 | 36150 | 36100 | 207 |
| 457 | 20230817 | 112900 | 10226173900 | 36150 | 36150 | 36150 | 36100 | 115 |
| 458 | 20230817 | 112800 | 10222017200 | 36150 | 36150 | 36150 | 36100 | 134 |
| 459 | 20230817 | 112700 | 10217176400 | 36150 | 36100 | 36150 | 36100 | 204 |
| 460 | 20230817 | 112600 | 10209802450 | 36150 | 36150 | 36150 | 36100 | 166 |
| 461 | 20230817 | 112500 | 10203803500 | 36150 | 36150 | 36150 | 36100 | 159 |
| 462 | 20230817 | 112400 | 10198057950 | 36150 | 36150 | 36150 | 36100 | 153 |
| 463 | 20230817 | 112300 | 10192532450 | 36150 | 36150 | 36150 | 36100 | 123 |
| 464 | 20230817 | 112200 | 10188086450 | 36150 | 36200 | 36200 | 36150 | 1569 |
| 465 | 20230817 | 112100 | 10131350250 | 36200 | 36150 | 36200 | 36100 | 523 |
| 466 | 20230817 | 112000 | 10112446850 | 36150 | 36150 | 36200 | 36150 | 2432 |
| 467 | 20230817 | 111900 | 10024526300 | 36200 | 36200 | 36200 | 36150 | 222 |
| 468 | 20230817 | 111800 | 10016500050 | 36150 | 36150 | 36200 | 36100 | 2186 |
| 469 | 20230817 | 111700 | 9937471500 | 36150 | 36100 | 36150 | 36050 | 2427 |
| 470 | 20230817 | 111600 | 9849861300 | 36050 | 36050 | 36100 | 36000 | 2271 |
| 471 | 20230817 | 111500 | 9768063600 | 36050 | 36050 | 36050 | 36000 | 788 |
| 472 | 20230817 | 111400 | 9739688950 | 36050 | 36050 | 36050 | 36000 | 642 |
| 473 | 20230817 | 111300 | 9716575750 | 36000 | 36050 | 36050 | 36000 | 536 |
| 474 | 20230817 | 111200 | 9697269100 | 36050 | 36050 | 36050 | 36000 | 855 |
| 475 | 20230817 | 111100 | 9666487150 | 36050 | 36000 | 36050 | 35950 | 1893 |
| 476 | 20230817 | 111000 | 9598340750 | 36000 | 36050 | 36050 | 36000 | 3395 |
| 477 | 20230817 | 110900 | 9476117550 | 36000 | 36000 | 36050 | 36000 | 1210 |
| 478 | 20230817 | 110800 | 9432554400 | 36000 | 36050 | 36050 | 36000 | 51 |
| 479 | 20230817 | 110700 | 9430718350 | 36050 | 36050 | 36050 | 36050 | 2 |
| 480 | 20230817 | 110600 | 9430646250 | 36050 | 36050 | 36050 | 36000 | 657 |
| 481 | 20230817 | 110500 | 9406964850 | 36050 | 36050 | 36050 | 36000 | 372 |
| 482 | 20230817 | 110400 | 9393571900 | 36050 | 36000 | 36050 | 36000 | 121 |
| 483 | 20230817 | 110300 | 9389214600 | 36000 | 36050 | 36050 | 36000 | 856 |
| 484 | 20230817 | 110200 | 9358390750 | 36000 | 36050 | 36050 | 36000 | 56 |
| 485 | 20230817 | 110100 | 9356372100 | 36050 | 36050 | 36050 | 36000 | 62 |
| 486 | 20230817 | 110000 | 9354138500 | 36050 | 36050 | 36100 | 36000 | 643 |
| 487 | 20230817 | 105900 | 9330969550 | 36100 | 36050 | 36100 | 36050 | 1329 |
| 488 | 20230817 | 105800 | 9283049000 | 36050 | 36000 | 36050 | 36000 | 112 |
| 489 | 20230817 | 105700 | 9279011950 | 36050 | 36050 | 36050 | 36000 | 620 |
| 490 | 20230817 | 105600 | 9256661900 | 36100 | 36050 | 36100 | 36050 | 954 |
| 491 | 20230817 | 105500 | 9222267700 | 36050 | 36100 | 36100 | 36050 | 1255 |
| 492 | 20230817 | 105400 | 9177020000 | 36100 | 36050 | 36100 | 36000 | 143 |
| 493 | 20230817 | 105300 | 9171864350 | 36050 | 36100 | 36100 | 36000 | 83 |
| 494 | 20230817 | 105200 | 9168869700 | 36050 | 36050 | 36050 | 36000 | 535 |
| 495 | 20230817 | 105100 | 9149590500 | 36000 | 36050 | 36050 | 36000 | 967 |
| 496 | 20230817 | 105000 | 9114733000 | 36050 | 36050 | 36100 | 36050 | 1125 |
| 497 | 20230817 | 104900 | 9074174200 | 36000 | 36050 | 36050 | 36000 | 61 |
| 498 | 20230817 | 104800 | 9071975400 | 36000 | 35950 | 36000 | 35950 | 3771 |
| 499 | 20230817 | 104700 | 8936386650 | 36000 | 36000 | 36000 | 35950 | 133 |
| 500 | 20230817 | 104600 | 8931599200 | 35950 | 35900 | 35950 | 35900 | 1436 |
| 501 | 20230817 | 104500 | 8879982400 | 35950 | 36000 | 36000 | 35900 | 2397 |
| 502 | 20230817 | 104400 | 8793763650 | 36050 | 36050 | 36050 | 36000 | 73 |
| 503 | 20230817 | 104300 | 8791135350 | 36050 | 36050 | 36050 | 36000 | 148 |
| 504 | 20230817 | 104200 | 8785802600 | 36050 | 36100 | 36100 | 36000 | 1685 |
| 505 | 20230817 | 104100 | 8725053900 | 36050 | 35950 | 36100 | 35950 | 2216 |
| 506 | 20230817 | 104000 | 8645279950 | 36000 | 35850 | 36000 | 35850 | 3344 |
| 507 | 20230817 | 103900 | 8525214000 | 35850 | 35850 | 35900 | 35850 | 605 |
| 508 | 20230817 | 103800 | 8503522350 | 35850 | 35900 | 35900 | 35850 | 254 |
| 509 | 20230817 | 103700 | 8494413900 | 35850 | 35900 | 35950 | 35850 | 1297 |
| 510 | 20230817 | 103600 | 8447852700 | 35900 | 35900 | 35950 | 35900 | 118 |
| 511 | 20230817 | 103500 | 8443614050 | 35950 | 35900 | 35950 | 35900 | 1607 |
| 512 | 20230817 | 103400 | 8385920100 | 35950 | 35900 | 35950 | 35900 | 301 |
| 513 | 20230817 | 103300 | 8375103750 | 35950 | 35950 | 36000 | 35950 | 1770 |
| 514 | 20230817 | 103200 | 8311469800 | 36000 | 36000 | 36000 | 35950 | 116 |
| 515 | 20230817 | 103100 | 8307294450 | 35950 | 35950 | 35950 | 35900 | 485 |
| 516 | 20230817 | 103000 | 8289859550 | 35950 | 35950 | 36000 | 35900 | 1711 |
| 517 | 20230817 | 102900 | 8228402800 | 35950 | 35950 | 35950 | 35900 | 942 |
| 518 | 20230817 | 102800 | 8194540850 | 35950 | 35950 | 35950 | 35900 | 572 |
| 519 | 20230817 | 102700 | 8173992600 | 35900 | 35950 | 35950 | 35900 | 801 |
| 520 | 20230817 | 102600 | 8145200300 | 35950 | 35950 | 35950 | 35900 | 617 |
| 521 | 20230817 | 102500 | 8123024300 | 35950 | 35950 | 36000 | 35900 | 1436 |
| 522 | 20230817 | 102400 | 8071411000 | 36000 | 36000 | 36000 | 35950 | 576 |
| 523 | 20230817 | 102300 | 8050694650 | 36000 | 36050 | 36050 | 35950 | 1137 |
| 524 | 20230817 | 102200 | 8009761000 | 36050 | 36050 | 36050 | 36000 | 97 |
| 525 | 20230817 | 102100 | 8006267000 | 36050 | 36050 | 36050 | 36000 | 2248 |
| 526 | 20230817 | 102000 | 7925312600 | 36000 | 36050 | 36050 | 36000 | 585 |
| 527 | 20230817 | 101900 | 7904223950 | 36050 | 36050 | 36050 | 36000 | 60 |
| 528 | 20230817 | 101800 | 7902061900 | 36050 | 36000 | 36050 | 35950 | 1337 |
| 529 | 20230817 | 101700 | 7853930850 | 36000 | 36000 | 36000 | 35950 | 1684 |
| 530 | 20230817 | 101600 | 7793378300 | 36000 | 35950 | 36000 | 35950 | 473 |
| 531 | 20230817 | 101500 | 7776354650 | 35950 | 35950 | 36000 | 35950 | 930 |
| 532 | 20230817 | 101400 | 7742912900 | 36000 | 35950 | 36000 | 35900 | 1687 |
| 533 | 20230817 | 101300 | 7682265250 | 35900 | 35950 | 35950 | 35900 | 907 |
| 534 | 20230817 | 101200 | 7649681000 | 35900 | 35900 | 35950 | 35850 | 2678 |
| 535 | 20230817 | 101100 | 7553511850 | 35950 | 36050 | 36050 | 35900 | 4357 |
| 536 | 20230817 | 101000 | 7396708050 | 36050 | 36050 | 36050 | 36000 | 1143 |
| 537 | 20230817 | 100900 | 7355556100 | 36000 | 36050 | 36050 | 36000 | 123 |
| 538 | 20230817 | 100800 | 7351127600 | 36050 | 36050 | 36050 | 36000 | 769 |
| 539 | 20230817 | 100700 | 7323428800 | 36050 | 36000 | 36050 | 36000 | 147 |
| 540 | 20230817 | 100600 | 7318132500 | 36050 | 36050 | 36050 | 36000 | 554 |
| 541 | 20230817 | 100500 | 7298176950 | 36000 | 36050 | 36050 | 36000 | 467 |
| 542 | 20230817 | 100400 | 7281346750 | 36050 | 36000 | 36050 | 35950 | 2020 |
| 543 | 20230817 | 100300 | 7208603700 | 36000 | 36050 | 36050 | 35950 | 1526 |
| 544 | 20230817 | 100200 | 7153678650 | 36000 | 35900 | 36000 | 35900 | 2583 |
| 545 | 20230817 | 100100 | 7060760500 | 35950 | 35900 | 35950 | 35900 | 1078 |
| 546 | 20230817 | 100000 | 7022049600 | 35950 | 35950 | 35950 | 35900 | 1357 |
| 547 | 20230817 | 095900 | 6973303150 | 35950 | 35900 | 35950 | 35900 | 357 |
| 548 | 20230817 | 095800 | 6960469500 | 35950 | 35900 | 35950 | 35850 | 726 |
| 549 | 20230817 | 095700 | 6934386900 | 35900 | 35850 | 35900 | 35850 | 1259 |
| 550 | 20230817 | 095600 | 6889213900 | 35850 | 35900 | 35900 | 35850 | 936 |
| 551 | 20230817 | 095500 | 6855620150 | 35900 | 35900 | 35900 | 35850 | 396 |
| 552 | 20230817 | 095400 | 6841409450 | 35900 | 35850 | 35950 | 35850 | 2151 |
| 553 | 20230817 | 095300 | 6764199800 | 35850 | 35850 | 35900 | 35850 | 287 |
| 554 | 20230817 | 095200 | 6753897900 | 35900 | 36000 | 36000 | 35850 | 6145 |
| 555 | 20230817 | 095100 | 6533118100 | 36000 | 36050 | 36050 | 36000 | 208 |
| 556 | 20230817 | 095000 | 6525629900 | 36050 | 36000 | 36050 | 35950 | 1911 |
| 557 | 20230817 | 094900 | 6456832200 | 36000 | 35950 | 36000 | 35900 | 1448 |
| 558 | 20230817 | 094800 | 6404758100 | 35950 | 35950 | 36000 | 35900 | 252 |
| 559 | 20230817 | 094700 | 6395696350 | 35900 | 35950 | 35950 | 35900 | 288 |
| 560 | 20230817 | 094600 | 6385346400 | 35950 | 36050 | 36100 | 35900 | 8023 |
| 561 | 20230817 | 094500 | 6096874700 | 36100 | 36000 | 36100 | 35950 | 2705 |
| 562 | 20230817 | 094400 | 5999457900 | 36000 | 35950 | 36050 | 35900 | 1183 |
| 563 | 20230817 | 094300 | 5956889600 | 36000 | 35950 | 36000 | 35900 | 1109 |
| 564 | 20230817 | 094200 | 5917018900 | 35950 | 36000 | 36050 | 35900 | 3465 |
| 565 | 20230817 | 094100 | 5792360000 | 36000 | 36050 | 36100 | 36000 | 2336 |
| 566 | 20230817 | 094000 | 5708150900 | 36050 | 36050 | 36100 | 36050 | 642 |
| 567 | 20230817 | 093900 | 5684980850 | 36100 | 36100 | 36100 | 36000 | 1875 |
| 568 | 20230817 | 093800 | 5617367650 | 36050 | 36100 | 36100 | 36050 | 329 |
| 569 | 20230817 | 093700 | 5605491850 | 36100 | 36150 | 36200 | 36050 | 2354 |
| 570 | 20230817 | 093600 | 5520452300 | 36150 | 36000 | 36150 | 36000 | 4097 |
| 571 | 20230817 | 093500 | 5372709500 | 36000 | 36000 | 36000 | 35950 | 705 |
| 572 | 20230817 | 093400 | 5347335200 | 35950 | 35950 | 36000 | 35850 | 3447 |
| 573 | 20230817 | 093300 | 5223577000 | 35950 | 35950 | 35950 | 35900 | 434 |
| 574 | 20230817 | 093200 | 5207980350 | 35950 | 35900 | 35950 | 35900 | 2545 |
| 575 | 20230817 | 093100 | 5116605100 | 35900 | 35950 | 35950 | 35900 | 454 |
| 576 | 20230817 | 093000 | 5100286450 | 35950 | 35950 | 35950 | 35900 | 1512 |
| 577 | 20230817 | 092900 | 5045953200 | 35950 | 35800 | 35950 | 35800 | 3244 |
| 578 | 20230817 | 092800 | 4929610950 | 35850 | 35800 | 35850 | 35800 | 1020 |
| 579 | 20230817 | 092700 | 4893058850 | 35800 | 35850 | 35850 | 35750 | 953 |
| 580 | 20230817 | 092600 | 4858937950 | 35850 | 35750 | 35850 | 35750 | 3654 |
| 581 | 20230817 | 092500 | 4728119150 | 35800 | 35850 | 35950 | 35500 | 17998 |
| 582 | 20230817 | 092400 | 4085568050 | 35900 | 35950 | 35950 | 35850 | 4879 |
| 583 | 20230817 | 092300 | 3910455150 | 35900 | 35900 | 36000 | 35900 | 5268 |
| 584 | 20230817 | 092200 | 3721137150 | 35900 | 35900 | 36000 | 35900 | 4663 |
| 585 | 20230817 | 092100 | 3553588050 | 35950 | 35950 | 36050 | 35900 | 7574 |
| 586 | 20230817 | 092000 | 3281464700 | 36000 | 36000 | 36100 | 35950 | 2864 |
| 587 | 20230817 | 091900 | 3178318650 | 36000 | 36050 | 36100 | 35950 | 3212 |
| 588 | 20230817 | 091800 | 3062651400 | 36000 | 36000 | 36200 | 35950 | 4502 |
| 589 | 20230817 | 091700 | 2900274150 | 36000 | 36050 | 36100 | 35950 | 3321 |
| 590 | 20230817 | 091600 | 2780734250 | 36050 | 36050 | 36100 | 35950 | 5039 |
| 591 | 20230817 | 091500 | 2599216550 | 36050 | 36100 | 36150 | 36050 | 2105 |
| 592 | 20230817 | 091400 | 2523247000 | 36050 | 36150 | 36150 | 36050 | 2128 |
| 593 | 20230817 | 091300 | 2446405050 | 36150 | 36250 | 36250 | 36100 | 7809 |
| 594 | 20230817 | 091200 | 2163903700 | 36250 | 36300 | 36300 | 36250 | 1872 |
| 595 | 20230817 | 091100 | 2095993150 | 36300 | 36250 | 36300 | 36250 | 414 |
| 596 | 20230817 | 091000 | 2080974350 | 36250 | 36300 | 36300 | 36200 | 2402 |
| 597 | 20230817 | 090900 | 1993871750 | 36300 | 36100 | 36300 | 36050 | 7288 |
| 598 | 20230817 | 090800 | 1730304900 | 36150 | 36150 | 36150 | 36100 | 1471 |
| 599 | 20230817 | 090700 | 1677157950 | 36150 | 36100 | 36200 | 36100 | 2551 |
| 600 | 20230817 | 090600 | 1584994950 | 36150 | 36200 | 36250 | 36100 | 3887 |
| 601 | 20230817 | 090500 | 1444443900 | 36250 | 36250 | 36250 | 36200 | 956 |
| 602 | 20230817 | 090400 | 1409823700 | 36200 | 36250 | 36300 | 36200 | 964 |
| 603 | 20230817 | 090300 | 1374885000 | 36300 | 36150 | 36450 | 36050 | 11443 |
| 604 | 20230817 | 090200 | 959492000 | 36150 | 36050 | 36150 | 35950 | 10212 |
| 605 | 20230817 | 090100 | 591488550 | 36050 | 36100 | 36150 | 36050 | 2797 |
| 606 | 20230817 | 090000 | 490518500 | 36150 | 35950 | 36200 | 35900 | 13615 |