32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 190700 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 2706 |
| 3 | 20230817 | 190600 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 4 | 20230817 | 190500 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 5 | 20230817 | 190400 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 6 | 20230817 | 190300 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 7 | 20230817 | 190200 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 8 | 20230817 | 190100 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 9 | 20230817 | 190000 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 10 | 20230817 | 185900 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 11 | 20230817 | 185800 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 12 | 20230817 | 185700 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 13 | 20230817 | 185600 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 14 | 20230817 | 185500 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 15 | 20230817 | 185400 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 16 | 20230817 | 185300 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 17 | 20230817 | 185200 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 18 | 20230817 | 185100 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 19 | 20230817 | 185000 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 20 | 20230817 | 184900 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 21 | 20230817 | 184800 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 22 | 20230817 | 184700 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 23 | 20230817 | 184600 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 24 | 20230817 | 184500 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 25 | 20230817 | 184400 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 26 | 20230817 | 184300 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 27 | 20230817 | 184200 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 28 | 20230817 | 184100 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 29 | 20230817 | 184000 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 30 | 20230817 | 183900 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 31 | 20230817 | 183800 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 32 | 20230817 | 183700 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 2706 |
| 33 | 20230817 | 183600 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 34 | 20230817 | 183500 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 35 | 20230817 | 183400 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 36 | 20230817 | 183300 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 37 | 20230817 | 183200 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 38 | 20230817 | 183100 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 39 | 20230817 | 183000 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 40 | 20230817 | 182900 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 41 | 20230817 | 182800 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 42 | 20230817 | 182700 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 43 | 20230817 | 182600 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 44 | 20230817 | 182500 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 45 | 20230817 | 182400 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 46 | 20230817 | 182300 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 47 | 20230817 | 182200 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 48 | 20230817 | 182100 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 49 | 20230817 | 182000 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 50 | 20230817 | 181900 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 51 | 20230817 | 181800 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 52 | 20230817 | 181700 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 53 | 20230817 | 181600 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 54 | 20230817 | 181500 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 55 | 20230817 | 181400 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 56 | 20230817 | 181300 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 57 | 20230817 | 181200 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 58 | 20230817 | 181100 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 59 | 20230817 | 181000 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 60 | 20230817 | 180900 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 61 | 20230817 | 180800 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 62 | 20230817 | 180700 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 2706 |
| 63 | 20230817 | 180600 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 64 | 20230817 | 180500 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 65 | 20230817 | 180400 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 66 | 20230817 | 180300 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 67 | 20230817 | 180200 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 68 | 20230817 | 180100 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 69 | 20230817 | 180000 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 70 | 20230817 | 175900 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 71 | 20230817 | 175800 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 72 | 20230817 | 175700 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 73 | 20230817 | 175600 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 74 | 20230817 | 175500 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 75 | 20230817 | 175400 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 76 | 20230817 | 175300 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 77 | 20230817 | 175200 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 78 | 20230817 | 175100 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 79 | 20230817 | 175000 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 80 | 20230817 | 174900 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 81 | 20230817 | 174800 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 82 | 20230817 | 174700 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 83 | 20230817 | 174600 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 84 | 20230817 | 174500 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 85 | 20230817 | 174400 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 86 | 20230817 | 174300 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 87 | 20230817 | 174200 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 88 | 20230817 | 174100 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 89 | 20230817 | 174000 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 90 | 20230817 | 173900 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 91 | 20230817 | 173800 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 92 | 20230817 | 173700 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 2706 |
| 93 | 20230817 | 173600 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 94 | 20230817 | 173500 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 95 | 20230817 | 173400 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 96 | 20230817 | 173300 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 97 | 20230817 | 173200 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 98 | 20230817 | 173100 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 99 | 20230817 | 173000 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 100 | 20230817 | 172900 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 101 | 20230817 | 172800 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 102 | 20230817 | 172700 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 103 | 20230817 | 172600 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 104 | 20230817 | 172500 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 105 | 20230817 | 172400 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 106 | 20230817 | 172300 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 107 | 20230817 | 172200 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 108 | 20230817 | 172100 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 109 | 20230817 | 172000 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 110 | 20230817 | 171900 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 111 | 20230817 | 171800 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 112 | 20230817 | 171700 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 113 | 20230817 | 171600 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 114 | 20230817 | 171500 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 115 | 20230817 | 171400 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 116 | 20230817 | 171300 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 117 | 20230817 | 171200 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 118 | 20230817 | 171100 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 119 | 20230817 | 171000 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 120 | 20230817 | 170900 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 121 | 20230817 | 170800 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 122 | 20230817 | 170700 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 2706 |
| 123 | 20230817 | 170600 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 124 | 20230817 | 170500 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 125 | 20230817 | 170400 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 126 | 20230817 | 170300 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 127 | 20230817 | 170200 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 128 | 20230817 | 170100 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 129 | 20230817 | 170000 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 130 | 20230817 | 165900 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 131 | 20230817 | 165800 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 132 | 20230817 | 165700 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 133 | 20230817 | 165600 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 134 | 20230817 | 165500 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 135 | 20230817 | 165400 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 136 | 20230817 | 165300 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 137 | 20230817 | 165200 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 138 | 20230817 | 165100 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 139 | 20230817 | 165000 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 140 | 20230817 | 164900 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 141 | 20230817 | 164800 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 142 | 20230817 | 164700 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 143 | 20230817 | 164600 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 144 | 20230817 | 164500 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 145 | 20230817 | 164400 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 146 | 20230817 | 164300 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 147 | 20230817 | 164200 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 148 | 20230817 | 164100 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 149 | 20230817 | 164000 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 150 | 20230817 | 163900 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 151 | 20230817 | 163800 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 152 | 20230817 | 163700 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 2706 |
| 153 | 20230817 | 163600 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 154 | 20230817 | 163500 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 155 | 20230817 | 163400 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 156 | 20230817 | 163300 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 157 | 20230817 | 163200 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 158 | 20230817 | 163100 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 159 | 20230817 | 163000 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 160 | 20230817 | 162900 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 161 | 20230817 | 162800 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 162 | 20230817 | 162700 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 163 | 20230817 | 162600 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 164 | 20230817 | 162500 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 165 | 20230817 | 162400 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 166 | 20230817 | 162300 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 167 | 20230817 | 162200 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 168 | 20230817 | 162100 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 169 | 20230817 | 162000 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 170 | 20230817 | 161900 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 171 | 20230817 | 161800 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 172 | 20230817 | 161700 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 173 | 20230817 | 161600 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 174 | 20230817 | 161500 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 175 | 20230817 | 161400 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 176 | 20230817 | 161300 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 177 | 20230817 | 161200 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 178 | 20230817 | 161100 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 179 | 20230817 | 161000 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 180 | 20230817 | 160900 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 181 | 20230817 | 160800 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 182 | 20230817 | 160700 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 2706 |
| 183 | 20230817 | 160600 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 184 | 20230817 | 160500 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 185 | 20230817 | 160400 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 186 | 20230817 | 160300 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 187 | 20230817 | 160200 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 188 | 20230817 | 160100 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 189 | 20230817 | 160000 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 190 | 20230817 | 155900 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 191 | 20230817 | 155800 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 192 | 20230817 | 155700 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 193 | 20230817 | 155600 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 194 | 20230817 | 155500 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 195 | 20230817 | 155400 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 196 | 20230817 | 155300 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 197 | 20230817 | 155200 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 198 | 20230817 | 155100 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 199 | 20230817 | 155000 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 200 | 20230817 | 154900 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 201 | 20230817 | 154800 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 202 | 20230817 | 154700 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 203 | 20230817 | 154600 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 204 | 20230817 | 154500 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 205 | 20230817 | 154400 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 206 | 20230817 | 154300 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 207 | 20230817 | 154200 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 208 | 20230817 | 154100 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 209 | 20230817 | 154000 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 210 | 20230817 | 153900 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 211 | 20230817 | 153800 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 212 | 20230817 | 153700 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 2706 |
| 213 | 20230817 | 153600 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 214 | 20230817 | 153500 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 215 | 20230817 | 153400 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 216 | 20230817 | 153300 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 217 | 20230817 | 153200 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 218 | 20230817 | 153100 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 0 |
| 219 | 20230817 | 153000 | 4393186400 | 25650 | 25650 | 25650 | 25650 | 2706 |
| 220 | 20230817 | 152900 | 4323777500 | 25800 | 25800 | 25800 | 25800 | 0 |
| 221 | 20230817 | 152800 | 4323777500 | 25800 | 25800 | 25800 | 25800 | 0 |
| 222 | 20230817 | 152700 | 4323777500 | 25800 | 25800 | 25800 | 25800 | 0 |
| 223 | 20230817 | 152600 | 4323777500 | 25800 | 25800 | 25800 | 25800 | 0 |
| 224 | 20230817 | 152500 | 4323777500 | 25800 | 25800 | 25800 | 25800 | 0 |
| 225 | 20230817 | 152400 | 4323777500 | 25800 | 25800 | 25800 | 25800 | 0 |
| 226 | 20230817 | 152300 | 4323777500 | 25800 | 25800 | 25800 | 25800 | 0 |
| 227 | 20230817 | 152200 | 4323777500 | 25800 | 25800 | 25800 | 25800 | 0 |
| 228 | 20230817 | 152100 | 4323777500 | 25800 | 25800 | 25800 | 25800 | 0 |
| 229 | 20230817 | 152000 | 4323777500 | 25800 | 25800 | 25800 | 25800 | 0 |
| 230 | 20230817 | 151900 | 4323777500 | 25800 | 25800 | 25800 | 25750 | 354 |
| 231 | 20230817 | 151800 | 4314656650 | 25800 | 25750 | 25800 | 25750 | 389 |
| 232 | 20230817 | 151700 | 4304639150 | 25750 | 25800 | 25850 | 25750 | 337 |
| 233 | 20230817 | 151600 | 4295942200 | 25800 | 25800 | 25800 | 25750 | 207 |
| 234 | 20230817 | 151500 | 4290603800 | 25800 | 25750 | 25800 | 25750 | 1274 |
| 235 | 20230817 | 151400 | 4257738900 | 25800 | 25800 | 25800 | 25650 | 3301 |
| 236 | 20230817 | 151300 | 4172769550 | 25800 | 25800 | 25800 | 25750 | 224 |
| 237 | 20230817 | 151200 | 4166991100 | 25800 | 25800 | 25850 | 25800 | 308 |
| 238 | 20230817 | 151100 | 4159039900 | 25800 | 25800 | 25800 | 25800 | 257 |
| 239 | 20230817 | 151000 | 4152409300 | 25800 | 25800 | 25850 | 25750 | 270 |
| 240 | 20230817 | 150900 | 4145434000 | 25800 | 25800 | 25850 | 25800 | 313 |
| 241 | 20230817 | 150800 | 4137357650 | 25800 | 25800 | 25800 | 25800 | 345 |
| 242 | 20230817 | 150700 | 4128456650 | 25750 | 25850 | 25850 | 25750 | 2190 |
| 243 | 20230817 | 150600 | 4072049800 | 25800 | 25850 | 25850 | 25800 | 1399 |
| 244 | 20230817 | 150500 | 4035940600 | 25850 | 25800 | 25850 | 25800 | 312 |
| 245 | 20230817 | 150400 | 4027886450 | 25850 | 25850 | 25850 | 25850 | 193 |
| 246 | 20230817 | 150300 | 4022897400 | 25800 | 25850 | 25850 | 25800 | 361 |
| 247 | 20230817 | 150200 | 4013569050 | 25800 | 25800 | 25850 | 25800 | 201 |
| 248 | 20230817 | 150100 | 4008374750 | 25850 | 25800 | 25850 | 25800 | 241 |
| 249 | 20230817 | 150000 | 4002147000 | 25850 | 25750 | 25850 | 25750 | 509 |
| 250 | 20230817 | 145900 | 3989020700 | 25800 | 25850 | 25850 | 25750 | 349 |
| 251 | 20230817 | 145800 | 3980013700 | 25850 | 25850 | 25850 | 25750 | 250 |
| 252 | 20230817 | 145700 | 3973553950 | 25850 | 25850 | 25850 | 25800 | 682 |
| 253 | 20230817 | 145600 | 3955947650 | 25850 | 25850 | 25850 | 25800 | 332 |
| 254 | 20230817 | 145500 | 3947374200 | 25750 | 25750 | 25850 | 25750 | 457 |
| 255 | 20230817 | 145400 | 3935573550 | 25750 | 25800 | 25800 | 25750 | 275 |
| 256 | 20230817 | 145300 | 3928479050 | 25800 | 25850 | 25850 | 25750 | 436 |
| 257 | 20230817 | 145200 | 3917222050 | 25850 | 25800 | 25850 | 25800 | 641 |
| 258 | 20230817 | 145100 | 3900664300 | 25800 | 25800 | 25800 | 25800 | 1033 |
| 259 | 20230817 | 145000 | 3874012900 | 25800 | 25800 | 25800 | 25750 | 1173 |
| 260 | 20230817 | 144900 | 3843794150 | 25800 | 25800 | 25800 | 25800 | 251 |
| 261 | 20230817 | 144800 | 3837318350 | 25800 | 25800 | 25850 | 25800 | 433 |
| 262 | 20230817 | 144700 | 3826141900 | 25800 | 25800 | 25800 | 25800 | 500 |
| 263 | 20230817 | 144600 | 3813241900 | 25800 | 25800 | 25850 | 25750 | 991 |
| 264 | 20230817 | 144500 | 3787675200 | 25800 | 25800 | 25800 | 25800 | 180 |
| 265 | 20230817 | 144400 | 3783031200 | 25750 | 25800 | 25800 | 25750 | 330 |
| 266 | 20230817 | 144300 | 3774519800 | 25800 | 25800 | 25800 | 25750 | 729 |
| 267 | 20230817 | 144200 | 3755716450 | 25800 | 25750 | 25800 | 25750 | 375 |
| 268 | 20230817 | 144100 | 3746044350 | 25800 | 25750 | 25800 | 25750 | 889 |
| 269 | 20230817 | 144000 | 3723132900 | 25750 | 25750 | 25750 | 25700 | 346 |
| 270 | 20230817 | 143900 | 3714230950 | 25750 | 25800 | 25800 | 25650 | 1101 |
| 271 | 20230817 | 143800 | 3685948300 | 25750 | 25750 | 25750 | 25750 | 282 |
| 272 | 20230817 | 143700 | 3678686800 | 25700 | 25700 | 25750 | 25700 | 1294 |
| 273 | 20230817 | 143600 | 3645422650 | 25700 | 25800 | 25800 | 25700 | 1034 |
| 274 | 20230817 | 143500 | 3618827400 | 25800 | 25750 | 25800 | 25700 | 303 |
| 275 | 20230817 | 143400 | 3611024850 | 25750 | 25850 | 25850 | 25750 | 1458 |
| 276 | 20230817 | 143300 | 3573453350 | 25850 | 25800 | 25850 | 25750 | 709 |
| 277 | 20230817 | 143200 | 3555153000 | 25800 | 25900 | 25900 | 25800 | 1207 |
| 278 | 20230817 | 143100 | 3523953600 | 25900 | 26000 | 26000 | 25900 | 1470 |
| 279 | 20230817 | 143000 | 3485859900 | 26000 | 26000 | 26000 | 25950 | 916 |
| 280 | 20230817 | 142900 | 3462050800 | 26000 | 25950 | 26000 | 25900 | 6010 |
| 281 | 20230817 | 142800 | 3305946600 | 25950 | 25900 | 25950 | 25900 | 637 |
| 282 | 20230817 | 142700 | 3289440300 | 25900 | 25900 | 25900 | 25850 | 438 |
| 283 | 20230817 | 142600 | 3278099900 | 25900 | 25900 | 25900 | 25850 | 931 |
| 284 | 20230817 | 142500 | 3253994500 | 25900 | 25800 | 25900 | 25800 | 7350 |
| 285 | 20230817 | 142400 | 3063815400 | 25750 | 25750 | 25800 | 25750 | 503 |
| 286 | 20230817 | 142300 | 3050855800 | 25750 | 25750 | 25800 | 25750 | 332 |
| 287 | 20230817 | 142200 | 3042306650 | 25750 | 25750 | 25800 | 25750 | 301 |
| 288 | 20230817 | 142100 | 3034554000 | 25750 | 25750 | 25750 | 25700 | 298 |
| 289 | 20230817 | 142000 | 3026883000 | 25750 | 25750 | 25750 | 25700 | 560 |
| 290 | 20230817 | 141900 | 3012478050 | 25750 | 25750 | 25750 | 25700 | 345 |
| 291 | 20230817 | 141800 | 3003594450 | 25750 | 25750 | 25750 | 25750 | 669 |
| 292 | 20230817 | 141700 | 2986367700 | 25750 | 25700 | 25750 | 25700 | 796 |
| 293 | 20230817 | 141600 | 2965892800 | 25650 | 25700 | 25700 | 25650 | 386 |
| 294 | 20230817 | 141500 | 2955990500 | 25700 | 25650 | 25700 | 25600 | 2403 |
| 295 | 20230817 | 141400 | 2894298250 | 25700 | 25650 | 25700 | 25600 | 316 |
| 296 | 20230817 | 141300 | 2886192550 | 25650 | 25650 | 25650 | 25650 | 175 |
| 297 | 20230817 | 141200 | 2881703800 | 25550 | 25700 | 25700 | 25550 | 999 |
| 298 | 20230817 | 141100 | 2856103000 | 25700 | 25650 | 25700 | 25600 | 641 |
| 299 | 20230817 | 141000 | 2839661650 | 25650 | 25650 | 25650 | 25600 | 347 |
| 300 | 20230817 | 140900 | 2830764750 | 25650 | 25650 | 25650 | 25600 | 327 |
| 301 | 20230817 | 140800 | 2822381450 | 25650 | 25650 | 25650 | 25650 | 284 |
| 302 | 20230817 | 140700 | 2815096850 | 25650 | 25650 | 25650 | 25650 | 226 |
| 303 | 20230817 | 140600 | 2809299950 | 25650 | 25600 | 25650 | 25600 | 987 |
| 304 | 20230817 | 140500 | 2784032550 | 25600 | 25550 | 25600 | 25550 | 640 |
| 305 | 20230817 | 140400 | 2767680300 | 25550 | 25350 | 25550 | 25300 | 4140 |
| 306 | 20230817 | 140300 | 2662242100 | 25350 | 25350 | 25350 | 25350 | 93 |
| 307 | 20230817 | 140200 | 2659884550 | 25350 | 25350 | 25350 | 25350 | 96 |
| 308 | 20230817 | 140100 | 2657450950 | 25350 | 25300 | 25350 | 25300 | 143 |
| 309 | 20230817 | 140000 | 2653830000 | 25300 | 25200 | 25300 | 25200 | 228 |
| 310 | 20230817 | 135900 | 2648074700 | 25200 | 25200 | 25200 | 25200 | 17 |
| 311 | 20230817 | 135800 | 2647646300 | 25200 | 25100 | 25200 | 25050 | 803 |
| 312 | 20230817 | 135700 | 2627473850 | 25100 | 25200 | 25200 | 25100 | 250 |
| 313 | 20230817 | 135600 | 2621181450 | 25200 | 25200 | 25200 | 25200 | 1 |
| 314 | 20230817 | 135500 | 2621156250 | 25100 | 25100 | 25150 | 25100 | 692 |
| 315 | 20230817 | 135400 | 2603769400 | 25150 | 25150 | 25200 | 25150 | 225 |
| 316 | 20230817 | 135300 | 2598110500 | 25150 | 25150 | 25150 | 25150 | 46 |
| 317 | 20230817 | 135200 | 2596953600 | 25150 | 25200 | 25200 | 25150 | 65 |
| 318 | 20230817 | 135100 | 2595318450 | 25200 | 25200 | 25200 | 25150 | 810 |
| 319 | 20230817 | 135000 | 2574918750 | 25200 | 25250 | 25250 | 25200 | 96 |
| 320 | 20230817 | 134900 | 2572499050 | 25250 | 25200 | 25250 | 25200 | 39 |
| 321 | 20230817 | 134800 | 2571516100 | 25250 | 25250 | 25250 | 25250 | 44 |
| 322 | 20230817 | 134700 | 2570405100 | 25250 | 25350 | 25350 | 25250 | 69 |
| 323 | 20230817 | 134600 | 2568661650 | 25300 | 25200 | 25300 | 25200 | 147 |
| 324 | 20230817 | 134500 | 2564945950 | 25200 | 25250 | 25300 | 25200 | 130 |
| 325 | 20230817 | 134400 | 2561666550 | 25250 | 25250 | 25250 | 25200 | 427 |
| 326 | 20230817 | 134300 | 2550886500 | 25250 | 25300 | 25300 | 25250 | 68 |
| 327 | 20230817 | 134200 | 2549166550 | 25350 | 25350 | 25350 | 25350 | 48 |
| 328 | 20230817 | 134100 | 2547949750 | 25300 | 25350 | 25350 | 25300 | 544 |
| 329 | 20230817 | 134000 | 2534179950 | 25400 | 25400 | 25400 | 25400 | 63 |
| 330 | 20230817 | 133900 | 2532579750 | 25400 | 25350 | 25400 | 25350 | 105 |
| 331 | 20230817 | 133800 | 2529917950 | 25350 | 25400 | 25400 | 25350 | 1901 |
| 332 | 20230817 | 133700 | 2481652200 | 25400 | 25400 | 25400 | 25400 | 5 |
| 333 | 20230817 | 133600 | 2481525200 | 25400 | 25350 | 25400 | 25350 | 40 |
| 334 | 20230817 | 133500 | 2480511050 | 25350 | 25350 | 25400 | 25350 | 61 |
| 335 | 20230817 | 133400 | 2478963150 | 25350 | 25300 | 25350 | 25300 | 1986 |
| 336 | 20230817 | 133300 | 2428660300 | 25300 | 25350 | 25350 | 25300 | 81 |
| 337 | 20230817 | 133200 | 2426607950 | 25350 | 25350 | 25350 | 25350 | 17 |
| 338 | 20230817 | 133100 | 2426177000 | 25350 | 25350 | 25350 | 25350 | 95 |
| 339 | 20230817 | 133000 | 2423768750 | 25350 | 25300 | 25350 | 25300 | 413 |
| 340 | 20230817 | 132900 | 2413299700 | 25350 | 25300 | 25350 | 25300 | 635 |
| 341 | 20230817 | 132800 | 2397234150 | 25300 | 25300 | 25300 | 25300 | 497 |
| 342 | 20230817 | 132700 | 2384660050 | 25250 | 25200 | 25300 | 25200 | 1174 |
| 343 | 20230817 | 132600 | 2355033700 | 25200 | 25200 | 25200 | 25200 | 20 |
| 344 | 20230817 | 132500 | 2354529700 | 25250 | 25250 | 25250 | 25250 | 5 |
| 345 | 20230817 | 132400 | 2354403450 | 25250 | 25250 | 25250 | 25200 | 337 |
| 346 | 20230817 | 132300 | 2345894600 | 25200 | 25200 | 25250 | 25200 | 193 |
| 347 | 20230817 | 132200 | 2341027850 | 25200 | 25250 | 25250 | 25200 | 149 |
| 348 | 20230817 | 132100 | 2337268850 | 25250 | 25250 | 25250 | 25200 | 57 |
| 349 | 20230817 | 132000 | 2335829650 | 25200 | 25200 | 25250 | 25200 | 684 |
| 350 | 20230817 | 131900 | 2318580900 | 25200 | 25200 | 25200 | 25200 | 87 |
| 351 | 20230817 | 131800 | 2316388500 | 25200 | 25150 | 25200 | 25150 | 563 |
| 352 | 20230817 | 131700 | 2302201300 | 25200 | 25200 | 25200 | 25200 | 1 |
| 353 | 20230817 | 131600 | 2302176100 | 25150 | 25200 | 25200 | 25150 | 84 |
| 354 | 20230817 | 131500 | 2300059500 | 25200 | 25200 | 25200 | 25150 | 176 |
| 355 | 20230817 | 131400 | 2295624650 | 25200 | 25200 | 25200 | 25200 | 0 |
| 356 | 20230817 | 131300 | 2295624650 | 25200 | 25200 | 25200 | 25200 | 5 |
| 357 | 20230817 | 131200 | 2295498650 | 25200 | 25200 | 25200 | 25200 | 69 |
| 358 | 20230817 | 131100 | 2293759850 | 25200 | 25150 | 25200 | 25150 | 263 |
| 359 | 20230817 | 131000 | 2287132750 | 25200 | 25200 | 25200 | 25150 | 159 |
| 360 | 20230817 | 130900 | 2283127300 | 25150 | 25150 | 25200 | 25150 | 372 |
| 361 | 20230817 | 130800 | 2273771200 | 25200 | 25150 | 25200 | 25150 | 407 |
| 362 | 20230817 | 130700 | 2263534950 | 25150 | 25150 | 25150 | 25150 | 1 |
| 363 | 20230817 | 130600 | 2263509800 | 25150 | 25150 | 25150 | 25100 | 260 |
| 364 | 20230817 | 130500 | 2256970900 | 25150 | 25100 | 25150 | 25100 | 33 |
| 365 | 20230817 | 130400 | 2256141800 | 25100 | 25100 | 25100 | 25050 | 28 |
| 366 | 20230817 | 130300 | 2255439750 | 25100 | 25150 | 25150 | 25100 | 190 |
| 367 | 20230817 | 130200 | 2250669750 | 25150 | 25200 | 25200 | 25150 | 476 |
| 368 | 20230817 | 130100 | 2238696950 | 25200 | 25200 | 25200 | 25200 | 1003 |
| 369 | 20230817 | 130000 | 2213421350 | 25150 | 25100 | 25150 | 25100 | 904 |
| 370 | 20230817 | 125900 | 2190707100 | 25100 | 25100 | 25100 | 25100 | 43 |
| 371 | 20230817 | 125800 | 2189627800 | 25100 | 25100 | 25100 | 25100 | 5 |
| 372 | 20230817 | 125700 | 2189502300 | 25100 | 25100 | 25100 | 25100 | 213 |
| 373 | 20230817 | 125600 | 2184156000 | 25100 | 25050 | 25100 | 25050 | 312 |
| 374 | 20230817 | 125500 | 2176340200 | 25100 | 25150 | 25150 | 25100 | 293 |
| 375 | 20230817 | 125400 | 2168985800 | 25100 | 25150 | 25150 | 25100 | 47 |
| 376 | 20230817 | 125300 | 2167803800 | 25100 | 25100 | 25100 | 25100 | 2 |
| 377 | 20230817 | 125200 | 2167753600 | 25150 | 25150 | 25150 | 25150 | 5 |
| 378 | 20230817 | 125100 | 2167627850 | 25100 | 25100 | 25100 | 25100 | 24 |
| 379 | 20230817 | 125000 | 2167025450 | 25100 | 25100 | 25100 | 25100 | 77 |
| 380 | 20230817 | 124900 | 2165092750 | 25100 | 25050 | 25100 | 25050 | 545 |
| 381 | 20230817 | 124800 | 2151430500 | 25100 | 25150 | 25150 | 25100 | 46 |
| 382 | 20230817 | 124700 | 2150275850 | 25150 | 25150 | 25150 | 25150 | 93 |
| 383 | 20230817 | 124600 | 2147936900 | 25100 | 25100 | 25100 | 25100 | 113 |
| 384 | 20230817 | 124500 | 2145100600 | 25150 | 25150 | 25150 | 25100 | 220 |
| 385 | 20230817 | 124400 | 2139577600 | 25150 | 25150 | 25150 | 25100 | 106 |
| 386 | 20230817 | 124300 | 2136911800 | 25150 | 25150 | 25150 | 25150 | 183 |
| 387 | 20230817 | 124200 | 2132309350 | 25100 | 25100 | 25100 | 25100 | 1304 |
| 388 | 20230817 | 124100 | 2099578950 | 25100 | 25100 | 25100 | 25100 | 0 |
| 389 | 20230817 | 124000 | 2099578950 | 25100 | 25100 | 25100 | 25100 | 2 |
| 390 | 20230817 | 123900 | 2099528750 | 25050 | 25050 | 25100 | 25050 | 7 |
| 391 | 20230817 | 123800 | 2099353250 | 25050 | 25050 | 25050 | 25050 | 695 |
| 392 | 20230817 | 123700 | 2081943500 | 25050 | 25050 | 25050 | 25050 | 7 |
| 393 | 20230817 | 123600 | 2081768150 | 25050 | 25000 | 25050 | 25000 | 203 |
| 394 | 20230817 | 123500 | 2076693100 | 25050 | 25050 | 25050 | 25050 | 192 |
| 395 | 20230817 | 123400 | 2071883500 | 25050 | 25000 | 25050 | 25000 | 982 |
| 396 | 20230817 | 123300 | 2047295350 | 25000 | 25000 | 25000 | 25000 | 160 |
| 397 | 20230817 | 123200 | 2043295350 | 25050 | 25050 | 25050 | 25000 | 79 |
| 398 | 20230817 | 123100 | 2041316550 | 25050 | 25050 | 25050 | 25050 | 60 |
| 399 | 20230817 | 123000 | 2039813550 | 25050 | 24950 | 25050 | 24950 | 813 |
| 400 | 20230817 | 122900 | 2019488700 | 25000 | 24950 | 25000 | 24950 | 63 |
| 401 | 20230817 | 122800 | 2017914650 | 24950 | 24950 | 24950 | 24950 | 346 |
| 402 | 20230817 | 122700 | 2009281950 | 25000 | 25000 | 25000 | 25000 | 1 |
| 403 | 20230817 | 122600 | 2009256950 | 24900 | 24900 | 24900 | 24900 | 3 |
| 404 | 20230817 | 122500 | 2009182250 | 24950 | 24950 | 24950 | 24950 | 397 |
| 405 | 20230817 | 122400 | 1999277100 | 24900 | 24950 | 24950 | 24900 | 294 |
| 406 | 20230817 | 122300 | 1991946100 | 24950 | 25000 | 25000 | 24950 | 53 |
| 407 | 20230817 | 122200 | 1990621150 | 25000 | 24950 | 25000 | 24950 | 24 |
| 408 | 20230817 | 122100 | 1990022150 | 24900 | 24950 | 24950 | 24900 | 417 |
| 409 | 20230817 | 122000 | 1979618300 | 25000 | 25000 | 25000 | 25000 | 5 |
| 410 | 20230817 | 121900 | 1979493300 | 25000 | 24950 | 25000 | 24950 | 93 |
| 411 | 20230817 | 121800 | 1977170600 | 24950 | 24950 | 25000 | 24950 | 92 |
| 412 | 20230817 | 121700 | 1974875000 | 25000 | 25050 | 25050 | 25000 | 2249 |
| 413 | 20230817 | 121600 | 1918648900 | 25050 | 25050 | 25050 | 25000 | 69 |
| 414 | 20230817 | 121500 | 1916920500 | 25000 | 25000 | 25050 | 25000 | 309 |
| 415 | 20230817 | 121400 | 1909193850 | 25050 | 25050 | 25050 | 25050 | 8 |
| 416 | 20230817 | 121300 | 1908993450 | 25050 | 25050 | 25050 | 25000 | 7 |
| 417 | 20230817 | 121200 | 1908818200 | 25050 | 25050 | 25050 | 25050 | 57 |
| 418 | 20230817 | 121100 | 1907390350 | 25050 | 25050 | 25050 | 25050 | 4 |
| 419 | 20230817 | 121000 | 1907290150 | 25050 | 25050 | 25050 | 25050 | 2 |
| 420 | 20230817 | 120900 | 1907240050 | 25050 | 25050 | 25050 | 25050 | 5 |
| 421 | 20230817 | 120800 | 1907114800 | 25050 | 25050 | 25050 | 25050 | 143 |
| 422 | 20230817 | 120700 | 1903532650 | 25050 | 25050 | 25050 | 25050 | 78 |
| 423 | 20230817 | 120600 | 1901578750 | 25050 | 25050 | 25050 | 25050 | 7 |
| 424 | 20230817 | 120500 | 1901403400 | 25050 | 25050 | 25050 | 25050 | 2 |
| 425 | 20230817 | 120400 | 1901353300 | 25050 | 25000 | 25050 | 25000 | 200 |
| 426 | 20230817 | 120300 | 1896343700 | 25050 | 25050 | 25100 | 25000 | 116 |
| 427 | 20230817 | 120200 | 1893442450 | 25100 | 25050 | 25100 | 25050 | 103 |
| 428 | 20230817 | 120100 | 1890862250 | 25100 | 25100 | 25100 | 25100 | 10 |
| 429 | 20230817 | 120000 | 1890611250 | 25100 | 25100 | 25100 | 25050 | 91 |
| 430 | 20230817 | 115900 | 1888331500 | 25050 | 25050 | 25050 | 25050 | 15 |
| 431 | 20230817 | 115800 | 1887955750 | 25050 | 25100 | 25100 | 25050 | 22 |
| 432 | 20230817 | 115700 | 1887404050 | 25100 | 25050 | 25100 | 25050 | 36 |
| 433 | 20230817 | 115600 | 1886501750 | 25050 | 25050 | 25100 | 25050 | 333 |
| 434 | 20230817 | 115500 | 1878156400 | 25100 | 25050 | 25100 | 25050 | 4 |
| 435 | 20230817 | 115400 | 1878056050 | 25100 | 25050 | 25100 | 25050 | 204 |
| 436 | 20230817 | 115300 | 1872945650 | 25100 | 25100 | 25100 | 25100 | 31 |
| 437 | 20230817 | 115200 | 1872167550 | 25100 | 25050 | 25100 | 25050 | 74 |
| 438 | 20230817 | 115100 | 1870313350 | 25050 | 25050 | 25050 | 25050 | 49 |
| 439 | 20230817 | 115000 | 1869085900 | 25050 | 25050 | 25050 | 25050 | 985 |
| 440 | 20230817 | 114900 | 1844411650 | 25050 | 25100 | 25100 | 25050 | 185 |
| 441 | 20230817 | 114800 | 1839768550 | 25100 | 25100 | 25100 | 25100 | 39 |
| 442 | 20230817 | 114700 | 1838789650 | 25100 | 25100 | 25100 | 25100 | 4 |
| 443 | 20230817 | 114600 | 1838689250 | 25100 | 25050 | 25100 | 25050 | 56 |
| 444 | 20230817 | 114500 | 1837283700 | 25100 | 25100 | 25100 | 25100 | 27 |
| 445 | 20230817 | 114400 | 1836606000 | 25100 | 25100 | 25100 | 25100 | 102 |
| 446 | 20230817 | 114300 | 1834045800 | 25100 | 25100 | 25100 | 25100 | 73 |
| 447 | 20230817 | 114200 | 1832213500 | 25100 | 25150 | 25150 | 25100 | 438 |
| 448 | 20230817 | 114100 | 1821219200 | 25100 | 25100 | 25100 | 25100 | 278 |
| 449 | 20230817 | 114000 | 1814241400 | 25100 | 25100 | 25100 | 25000 | 327 |
| 450 | 20230817 | 113900 | 1806041350 | 25050 | 25050 | 25050 | 25050 | 473 |
| 451 | 20230817 | 113800 | 1794192700 | 25050 | 25000 | 25050 | 25000 | 2827 |
| 452 | 20230817 | 113700 | 1723516150 | 25000 | 25000 | 25000 | 24950 | 384 |
| 453 | 20230817 | 113600 | 1713916200 | 25000 | 25000 | 25000 | 25000 | 469 |
| 454 | 20230817 | 113500 | 1702191200 | 25000 | 25000 | 25050 | 25000 | 4682 |
| 455 | 20230817 | 113400 | 1585133850 | 25000 | 25000 | 25000 | 25000 | 820 |
| 456 | 20230817 | 113300 | 1564633850 | 25000 | 25000 | 25000 | 24950 | 87 |
| 457 | 20230817 | 113200 | 1562460100 | 25000 | 25000 | 25000 | 25000 | 7 |
| 458 | 20230817 | 113100 | 1562285100 | 24950 | 25000 | 25000 | 24950 | 647 |
| 459 | 20230817 | 113000 | 1546110200 | 25000 | 24950 | 25000 | 24950 | 334 |
| 460 | 20230817 | 112900 | 1537769200 | 24950 | 24950 | 24950 | 24950 | 197 |
| 461 | 20230817 | 112800 | 1532854050 | 24950 | 24950 | 24950 | 24900 | 576 |
| 462 | 20230817 | 112700 | 1518487900 | 24900 | 24900 | 24950 | 24850 | 234 |
| 463 | 20230817 | 112600 | 1512661150 | 24850 | 24900 | 24900 | 24850 | 1599 |
| 464 | 20230817 | 112500 | 1472847550 | 24900 | 24900 | 24900 | 24900 | 41 |
| 465 | 20230817 | 112400 | 1471826650 | 24850 | 24850 | 24850 | 24850 | 659 |
| 466 | 20230817 | 112300 | 1455450500 | 24800 | 24750 | 24800 | 24750 | 978 |
| 467 | 20230817 | 112200 | 1431215500 | 24750 | 24750 | 24750 | 24700 | 613 |
| 468 | 20230817 | 112100 | 1416043800 | 24750 | 24750 | 24750 | 24750 | 122 |
| 469 | 20230817 | 112000 | 1413024300 | 24750 | 24750 | 24750 | 24750 | 60 |
| 470 | 20230817 | 111900 | 1411539300 | 24750 | 24750 | 24750 | 24750 | 0 |
| 471 | 20230817 | 111800 | 1411539300 | 24750 | 24700 | 24750 | 24700 | 1373 |
| 472 | 20230817 | 111700 | 1377610900 | 24700 | 24700 | 24700 | 24700 | 433 |
| 473 | 20230817 | 111600 | 1366915800 | 24700 | 24700 | 24700 | 24700 | 750 |
| 474 | 20230817 | 111500 | 1348390800 | 24750 | 24750 | 24750 | 24750 | 142 |
| 475 | 20230817 | 111400 | 1344876300 | 24750 | 24750 | 24750 | 24750 | 256 |
| 476 | 20230817 | 111300 | 1338540300 | 24750 | 24750 | 24750 | 24750 | 358 |
| 477 | 20230817 | 111200 | 1329679800 | 24700 | 24750 | 24750 | 24700 | 187 |
| 478 | 20230817 | 111100 | 1325052550 | 24750 | 24750 | 24750 | 24750 | 58 |
| 479 | 20230817 | 111000 | 1323617050 | 24750 | 24750 | 24750 | 24750 | 74 |
| 480 | 20230817 | 110900 | 1321785550 | 24750 | 24750 | 24750 | 24750 | 52 |
| 481 | 20230817 | 110800 | 1320498550 | 24750 | 24750 | 24750 | 24750 | 114 |
| 482 | 20230817 | 110700 | 1317677050 | 24750 | 24750 | 24750 | 24750 | 23 |
| 483 | 20230817 | 110600 | 1317107800 | 24750 | 24700 | 24750 | 24700 | 1389 |
| 484 | 20230817 | 110500 | 1282730150 | 24700 | 24750 | 24750 | 24700 | 42 |
| 485 | 20230817 | 110400 | 1281691000 | 24750 | 24650 | 24750 | 24650 | 103 |
| 486 | 20230817 | 110300 | 1279151750 | 24700 | 24700 | 24700 | 24700 | 1021 |
| 487 | 20230817 | 110200 | 1253933050 | 24750 | 24750 | 24750 | 24750 | 25 |
| 488 | 20230817 | 110100 | 1253314300 | 24700 | 24700 | 24750 | 24700 | 338 |
| 489 | 20230817 | 110000 | 1244965650 | 24700 | 24600 | 24700 | 24600 | 65 |
| 490 | 20230817 | 105900 | 1243362600 | 24600 | 24600 | 24650 | 24600 | 138 |
| 491 | 20230817 | 105800 | 1239967750 | 24600 | 24600 | 24600 | 24550 | 283 |
| 492 | 20230817 | 105700 | 1233006500 | 24600 | 24650 | 24700 | 24600 | 244 |
| 493 | 20230817 | 105600 | 1226990500 | 24650 | 24600 | 24750 | 24600 | 572 |
| 494 | 20230817 | 105500 | 1212877300 | 24600 | 24600 | 24600 | 24600 | 99 |
| 495 | 20230817 | 105400 | 1210441900 | 24600 | 24700 | 24700 | 24600 | 698 |
| 496 | 20230817 | 105300 | 1193220600 | 24650 | 24550 | 24650 | 24550 | 979 |
| 497 | 20230817 | 105200 | 1169115800 | 24550 | 24550 | 24550 | 24550 | 13 |
| 498 | 20230817 | 105100 | 1168796650 | 24600 | 24550 | 24600 | 24550 | 157 |
| 499 | 20230817 | 105000 | 1164942250 | 24600 | 24550 | 24600 | 24550 | 45 |
| 500 | 20230817 | 104900 | 1163835900 | 24550 | 24550 | 24550 | 24550 | 99 |
| 501 | 20230817 | 104800 | 1161405450 | 24600 | 24550 | 24600 | 24550 | 214 |
| 502 | 20230817 | 104700 | 1156141750 | 24500 | 24550 | 24550 | 24500 | 403 |
| 503 | 20230817 | 104600 | 1146252900 | 24550 | 24400 | 24550 | 24400 | 830 |
| 504 | 20230817 | 104500 | 1125965500 | 24400 | 24400 | 24400 | 24400 | 303 |
| 505 | 20230817 | 104400 | 1118572300 | 24400 | 24400 | 24400 | 24400 | 434 |
| 506 | 20230817 | 104300 | 1107982700 | 24400 | 24400 | 24400 | 24350 | 84 |
| 507 | 20230817 | 104200 | 1105934250 | 24400 | 24350 | 24400 | 24300 | 143 |
| 508 | 20230817 | 104100 | 1102448900 | 24300 | 24350 | 24350 | 24300 | 29 |
| 509 | 20230817 | 104000 | 1101743450 | 24450 | 24450 | 24450 | 24450 | 501 |
| 510 | 20230817 | 103900 | 1089494000 | 24400 | 24150 | 24400 | 24150 | 977 |
| 511 | 20230817 | 103800 | 1065733400 | 24200 | 24100 | 24200 | 24100 | 1170 |
| 512 | 20230817 | 103700 | 1037464250 | 24100 | 24150 | 24150 | 24100 | 612 |
| 513 | 20230817 | 103600 | 1022709850 | 24150 | 24150 | 24150 | 24150 | 13 |
| 514 | 20230817 | 103500 | 1022395900 | 24150 | 24200 | 24200 | 24150 | 85 |
| 515 | 20230817 | 103400 | 1020343050 | 24200 | 24200 | 24200 | 24150 | 56 |
| 516 | 20230817 | 103300 | 1018989900 | 24200 | 24200 | 24200 | 24150 | 63 |
| 517 | 20230817 | 103200 | 1017468150 | 24200 | 24200 | 24200 | 24200 | 64 |
| 518 | 20230817 | 103100 | 1015919350 | 24250 | 24200 | 24250 | 24200 | 193 |
| 519 | 20230817 | 103000 | 1011248350 | 24200 | 24250 | 24250 | 24200 | 69 |
| 520 | 20230817 | 102900 | 1009575750 | 24250 | 24150 | 24250 | 24150 | 151 |
| 521 | 20230817 | 102800 | 1005923200 | 24200 | 24100 | 24250 | 24100 | 928 |
| 522 | 20230817 | 102700 | 983488100 | 24100 | 24100 | 24150 | 24050 | 858 |
| 523 | 20230817 | 102600 | 962811550 | 24100 | 24150 | 24150 | 24100 | 1112 |
| 524 | 20230817 | 102500 | 935966750 | 24200 | 24150 | 24200 | 24150 | 228 |
| 525 | 20230817 | 102400 | 930460500 | 24150 | 24250 | 24250 | 24150 | 1370 |
| 526 | 20230817 | 102300 | 897307600 | 24250 | 24250 | 24250 | 24200 | 253 |
| 527 | 20230817 | 102200 | 891179000 | 24200 | 24250 | 24250 | 24200 | 284 |
| 528 | 20230817 | 102100 | 884294500 | 24250 | 24250 | 24250 | 24250 | 453 |
| 529 | 20230817 | 102000 | 873309250 | 24250 | 24300 | 24350 | 24250 | 1455 |
| 530 | 20230817 | 101900 | 837965400 | 24350 | 24350 | 24350 | 24350 | 618 |
| 531 | 20230817 | 101800 | 822917100 | 24350 | 24350 | 24350 | 24350 | 101 |
| 532 | 20230817 | 101700 | 820457750 | 24350 | 24350 | 24350 | 24350 | 12 |
| 533 | 20230817 | 101600 | 820165550 | 24400 | 24400 | 24400 | 24400 | 172 |
| 534 | 20230817 | 101500 | 815968750 | 24450 | 24400 | 24450 | 24400 | 33 |
| 535 | 20230817 | 101400 | 815163250 | 24400 | 24400 | 24400 | 24400 | 27 |
| 536 | 20230817 | 101300 | 814504450 | 24350 | 24500 | 24500 | 24350 | 336 |
| 537 | 20230817 | 101200 | 806293650 | 24550 | 24550 | 24550 | 24500 | 159 |
| 538 | 20230817 | 101100 | 802397150 | 24550 | 24550 | 24550 | 24550 | 261 |
| 539 | 20230817 | 101000 | 795989600 | 24550 | 24550 | 24550 | 24500 | 403 |
| 540 | 20230817 | 100900 | 786096500 | 24550 | 24600 | 24600 | 24550 | 82 |
| 541 | 20230817 | 100800 | 784082400 | 24600 | 24600 | 24600 | 24600 | 20 |
| 542 | 20230817 | 100700 | 783590400 | 24600 | 24550 | 24600 | 24550 | 273 |
| 543 | 20230817 | 100600 | 776882950 | 24550 | 24500 | 24550 | 24500 | 543 |
| 544 | 20230817 | 100500 | 763556800 | 24450 | 24500 | 24500 | 24450 | 69 |
| 545 | 20230817 | 100400 | 761866750 | 24500 | 24450 | 24500 | 24450 | 215 |
| 546 | 20230817 | 100300 | 756599800 | 24400 | 24350 | 24500 | 24350 | 868 |
| 547 | 20230817 | 100200 | 735400150 | 24350 | 24300 | 24350 | 24300 | 1134 |
| 548 | 20230817 | 100100 | 707827200 | 24250 | 24250 | 24300 | 24250 | 332 |
| 549 | 20230817 | 100000 | 699770250 | 24300 | 24300 | 24300 | 24250 | 347 |
| 550 | 20230817 | 095900 | 691354050 | 24250 | 24250 | 24300 | 24250 | 39 |
| 551 | 20230817 | 095800 | 690407500 | 24300 | 24300 | 24300 | 24250 | 27 |
| 552 | 20230817 | 095700 | 689751950 | 24300 | 24250 | 24300 | 24250 | 1082 |
| 553 | 20230817 | 095600 | 663511850 | 24250 | 24300 | 24300 | 24250 | 15 |
| 554 | 20230817 | 095500 | 663148000 | 24250 | 24350 | 24350 | 24250 | 318 |
| 555 | 20230817 | 095400 | 655435800 | 24300 | 24300 | 24400 | 24300 | 670 |
| 556 | 20230817 | 095300 | 639154600 | 24300 | 24400 | 24400 | 24300 | 644 |
| 557 | 20230817 | 095200 | 623497650 | 24400 | 24350 | 24400 | 24350 | 287 |
| 558 | 20230817 | 095100 | 616509100 | 24400 | 24400 | 24400 | 24350 | 67 |
| 559 | 20230817 | 095000 | 614877350 | 24400 | 24350 | 24400 | 24350 | 126 |
| 560 | 20230817 | 094900 | 611809100 | 24350 | 24300 | 24350 | 24300 | 497 |
| 561 | 20230817 | 094800 | 599718900 | 24300 | 24300 | 24300 | 24250 | 947 |
| 562 | 20230817 | 094700 | 576720200 | 24250 | 24250 | 24300 | 24250 | 217 |
| 563 | 20230817 | 094600 | 571457900 | 24300 | 24300 | 24300 | 24250 | 439 |
| 564 | 20230817 | 094500 | 560805700 | 24350 | 24400 | 24400 | 24350 | 306 |
| 565 | 20230817 | 094400 | 553346950 | 24250 | 24300 | 24400 | 24250 | 2330 |
| 566 | 20230817 | 094300 | 496609050 | 24250 | 24300 | 24350 | 24250 | 1583 |
| 567 | 20230817 | 094200 | 458205550 | 24300 | 24350 | 24350 | 24300 | 73 |
| 568 | 20230817 | 094100 | 456429550 | 24350 | 24350 | 24350 | 24350 | 95 |
| 569 | 20230817 | 094000 | 454116300 | 24400 | 24350 | 24400 | 24300 | 75 |
| 570 | 20230817 | 093900 | 452288750 | 24300 | 24350 | 24400 | 24300 | 170 |
| 571 | 20230817 | 093800 | 448156050 | 24400 | 24450 | 24450 | 24350 | 210 |
| 572 | 20230817 | 093700 | 443033950 | 24400 | 24350 | 24400 | 24350 | 383 |
| 573 | 20230817 | 093600 | 433690200 | 24400 | 24350 | 24400 | 24300 | 175 |
| 574 | 20230817 | 093500 | 429429350 | 24350 | 24350 | 24350 | 24350 | 12 |
| 575 | 20230817 | 093400 | 429137150 | 24400 | 24350 | 24400 | 24350 | 90 |
| 576 | 20230817 | 093300 | 426945600 | 24350 | 24300 | 24350 | 24250 | 273 |
| 577 | 20230817 | 093200 | 420310550 | 24250 | 24350 | 24350 | 24250 | 312 |
| 578 | 20230817 | 093100 | 412734450 | 24400 | 24300 | 24400 | 24300 | 228 |
| 579 | 20230817 | 093000 | 407192400 | 24400 | 24450 | 24450 | 24400 | 50 |
| 580 | 20230817 | 092900 | 405970150 | 24500 | 24450 | 24500 | 24300 | 3227 |
| 581 | 20230817 | 092800 | 327486500 | 24500 | 24500 | 24500 | 24500 | 36 |
| 582 | 20230817 | 092700 | 326604500 | 24550 | 24650 | 24650 | 24550 | 9 |
| 583 | 20230817 | 092600 | 326383450 | 24600 | 24500 | 24600 | 24500 | 1018 |
| 584 | 20230817 | 092500 | 301387650 | 24650 | 24550 | 24650 | 24550 | 127 |
| 585 | 20230817 | 092400 | 298262550 | 24550 | 24600 | 24600 | 24450 | 253 |
| 586 | 20230817 | 092300 | 292050200 | 24650 | 24550 | 24650 | 24550 | 193 |
| 587 | 20230817 | 092200 | 287303000 | 24600 | 24500 | 24600 | 24450 | 563 |
| 588 | 20230817 | 092100 | 273511400 | 24450 | 24450 | 24500 | 24450 | 68 |
| 589 | 20230817 | 092000 | 271848750 | 24500 | 24500 | 24500 | 24450 | 22 |
| 590 | 20230817 | 091900 | 271310300 | 24450 | 24450 | 24500 | 24400 | 352 |
| 591 | 20230817 | 091800 | 262703950 | 24450 | 24400 | 24500 | 24400 | 55 |
| 592 | 20230817 | 091700 | 261357800 | 24500 | 24450 | 24500 | 24450 | 60 |
| 593 | 20230817 | 091600 | 259887900 | 24450 | 24500 | 24550 | 24450 | 816 |
| 594 | 20230817 | 091500 | 239903950 | 24550 | 24600 | 24600 | 24550 | 74 |
| 595 | 20230817 | 091400 | 238086950 | 24550 | 24550 | 24650 | 24500 | 50 |
| 596 | 20230817 | 091300 | 236859500 | 24600 | 24550 | 24650 | 24500 | 298 |
| 597 | 20230817 | 091200 | 229530750 | 24500 | 24550 | 24550 | 24500 | 13 |
| 598 | 20230817 | 091100 | 229211750 | 24600 | 24550 | 24600 | 24550 | 67 |
| 599 | 20230817 | 091000 | 227566850 | 24450 | 24500 | 24500 | 24400 | 788 |
| 600 | 20230817 | 090900 | 208299550 | 24500 | 24300 | 24500 | 24300 | 913 |
| 601 | 20230817 | 090800 | 186001700 | 24300 | 24400 | 24400 | 24300 | 1589 |
| 602 | 20230817 | 090700 | 147351250 | 24450 | 24400 | 24450 | 24350 | 602 |
| 603 | 20230817 | 090600 | 132683050 | 24400 | 24450 | 24450 | 24400 | 317 |
| 604 | 20230817 | 090500 | 124947100 | 24350 | 24500 | 24550 | 24350 | 926 |
| 605 | 20230817 | 090400 | 102371450 | 24550 | 24550 | 24550 | 24450 | 308 |
| 606 | 20230817 | 090300 | 94811100 | 24550 | 24350 | 24550 | 24350 | 602 |
| 607 | 20230817 | 090200 | 80108150 | 24400 | 24350 | 24450 | 24350 | 240 |
| 608 | 20230817 | 090100 | 74252350 | 24400 | 24550 | 24600 | 24400 | 941 |
| 609 | 20230817 | 090000 | 51198500 | 24600 | 24700 | 24700 | 24600 | 2070 |