34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 192400 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 22470 |
| 3 | 20230817 | 192300 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 4 | 20230817 | 192200 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 5 | 20230817 | 192100 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 6 | 20230817 | 192000 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 7 | 20230817 | 191900 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 8 | 20230817 | 191800 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 9 | 20230817 | 191700 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 10 | 20230817 | 191600 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 11 | 20230817 | 191500 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 12 | 20230817 | 191400 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 13 | 20230817 | 191300 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 14 | 20230817 | 191200 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 15 | 20230817 | 191100 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 16 | 20230817 | 191000 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 17 | 20230817 | 190900 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 18 | 20230817 | 190800 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 19 | 20230817 | 190700 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 20 | 20230817 | 190600 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 21 | 20230817 | 190500 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 22 | 20230817 | 190400 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 23 | 20230817 | 190300 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 24 | 20230817 | 190200 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 25 | 20230817 | 190100 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 26 | 20230817 | 190000 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 27 | 20230817 | 185900 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 28 | 20230817 | 185800 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 29 | 20230817 | 185700 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 30 | 20230817 | 185600 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 31 | 20230817 | 185500 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 32 | 20230817 | 185400 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 22470 |
| 33 | 20230817 | 185300 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 34 | 20230817 | 185200 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 35 | 20230817 | 185100 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 36 | 20230817 | 185000 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 37 | 20230817 | 184900 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 38 | 20230817 | 184800 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 39 | 20230817 | 184700 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 40 | 20230817 | 184600 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 41 | 20230817 | 184500 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 42 | 20230817 | 184400 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 43 | 20230817 | 184300 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 44 | 20230817 | 184200 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 45 | 20230817 | 184100 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 46 | 20230817 | 184000 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 47 | 20230817 | 183900 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 48 | 20230817 | 183800 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 49 | 20230817 | 183700 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 50 | 20230817 | 183600 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 51 | 20230817 | 183500 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 52 | 20230817 | 183400 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 53 | 20230817 | 183300 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 54 | 20230817 | 183200 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 55 | 20230817 | 183100 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 56 | 20230817 | 183000 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 57 | 20230817 | 182900 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 58 | 20230817 | 182800 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 59 | 20230817 | 182700 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 60 | 20230817 | 182600 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 61 | 20230817 | 182500 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 62 | 20230817 | 182400 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 22470 |
| 63 | 20230817 | 182300 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 64 | 20230817 | 182200 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 65 | 20230817 | 182100 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 66 | 20230817 | 182000 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 67 | 20230817 | 181900 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 68 | 20230817 | 181800 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 69 | 20230817 | 181700 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 70 | 20230817 | 181600 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 71 | 20230817 | 181500 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 72 | 20230817 | 181400 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 73 | 20230817 | 181300 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 74 | 20230817 | 181200 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 75 | 20230817 | 181100 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 76 | 20230817 | 181000 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 77 | 20230817 | 180900 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 78 | 20230817 | 180800 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 79 | 20230817 | 180700 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 80 | 20230817 | 180600 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 81 | 20230817 | 180500 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 82 | 20230817 | 180400 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 83 | 20230817 | 180300 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 84 | 20230817 | 180200 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 85 | 20230817 | 180100 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 86 | 20230817 | 180000 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 87 | 20230817 | 175900 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 88 | 20230817 | 175800 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 89 | 20230817 | 175700 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 90 | 20230817 | 175600 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 91 | 20230817 | 175500 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 92 | 20230817 | 175400 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 22470 |
| 93 | 20230817 | 175300 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 94 | 20230817 | 175200 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 95 | 20230817 | 175100 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 96 | 20230817 | 175000 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 97 | 20230817 | 174900 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 98 | 20230817 | 174800 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 99 | 20230817 | 174700 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 100 | 20230817 | 174600 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 101 | 20230817 | 174500 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 102 | 20230817 | 174400 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 103 | 20230817 | 174300 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 104 | 20230817 | 174200 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 105 | 20230817 | 174100 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 106 | 20230817 | 174000 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 107 | 20230817 | 173900 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 108 | 20230817 | 173800 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 109 | 20230817 | 173700 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 110 | 20230817 | 173600 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 111 | 20230817 | 173500 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 112 | 20230817 | 173400 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 113 | 20230817 | 173300 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 114 | 20230817 | 173200 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 115 | 20230817 | 173100 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 116 | 20230817 | 173000 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 117 | 20230817 | 172900 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 118 | 20230817 | 172800 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 119 | 20230817 | 172700 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 120 | 20230817 | 172600 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 121 | 20230817 | 172500 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 122 | 20230817 | 172400 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 22470 |
| 123 | 20230817 | 172300 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 124 | 20230817 | 172200 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 125 | 20230817 | 172100 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 126 | 20230817 | 172000 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 127 | 20230817 | 171900 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 128 | 20230817 | 171800 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 129 | 20230817 | 171700 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 130 | 20230817 | 171600 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 131 | 20230817 | 171500 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 132 | 20230817 | 171400 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 133 | 20230817 | 171300 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 134 | 20230817 | 171200 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 135 | 20230817 | 171100 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 136 | 20230817 | 171000 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 137 | 20230817 | 170900 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 138 | 20230817 | 170800 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 139 | 20230817 | 170700 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 140 | 20230817 | 170600 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 141 | 20230817 | 170500 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 142 | 20230817 | 170400 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 143 | 20230817 | 170300 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 144 | 20230817 | 170200 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 145 | 20230817 | 170100 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 146 | 20230817 | 170000 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 147 | 20230817 | 165900 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 148 | 20230817 | 165800 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 149 | 20230817 | 165700 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 150 | 20230817 | 165600 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 151 | 20230817 | 165500 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 152 | 20230817 | 165400 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 22470 |
| 153 | 20230817 | 165300 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 154 | 20230817 | 165200 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 155 | 20230817 | 165100 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 156 | 20230817 | 165000 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 157 | 20230817 | 164900 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 158 | 20230817 | 164800 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 159 | 20230817 | 164700 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 160 | 20230817 | 164600 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 161 | 20230817 | 164500 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 162 | 20230817 | 164400 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 163 | 20230817 | 164300 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 164 | 20230817 | 164200 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 165 | 20230817 | 164100 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 166 | 20230817 | 164000 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 167 | 20230817 | 163900 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 168 | 20230817 | 163800 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 169 | 20230817 | 163700 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 170 | 20230817 | 163600 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 171 | 20230817 | 163500 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 172 | 20230817 | 163400 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 173 | 20230817 | 163300 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 174 | 20230817 | 163200 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 175 | 20230817 | 163100 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 176 | 20230817 | 163000 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 177 | 20230817 | 162900 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 178 | 20230817 | 162800 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 179 | 20230817 | 162700 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 180 | 20230817 | 162600 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 181 | 20230817 | 162500 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 182 | 20230817 | 162400 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 22470 |
| 183 | 20230817 | 162300 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 184 | 20230817 | 162200 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 185 | 20230817 | 162100 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 186 | 20230817 | 162000 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 187 | 20230817 | 161900 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 188 | 20230817 | 161800 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 189 | 20230817 | 161700 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 190 | 20230817 | 161600 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 191 | 20230817 | 161500 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 192 | 20230817 | 161400 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 193 | 20230817 | 161300 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 194 | 20230817 | 161200 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 195 | 20230817 | 161100 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 196 | 20230817 | 161000 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 197 | 20230817 | 160900 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 198 | 20230817 | 160800 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 199 | 20230817 | 160700 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 200 | 20230817 | 160600 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 201 | 20230817 | 160500 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 202 | 20230817 | 160400 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 203 | 20230817 | 160300 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 204 | 20230817 | 160200 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 205 | 20230817 | 160100 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 206 | 20230817 | 160000 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 207 | 20230817 | 155900 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 208 | 20230817 | 155800 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 209 | 20230817 | 155700 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 210 | 20230817 | 155600 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 211 | 20230817 | 155500 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 212 | 20230817 | 155400 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 22470 |
| 213 | 20230817 | 155300 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 214 | 20230817 | 155200 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 215 | 20230817 | 155100 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 216 | 20230817 | 155000 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 217 | 20230817 | 154900 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 218 | 20230817 | 154800 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 219 | 20230817 | 154700 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 220 | 20230817 | 154600 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 221 | 20230817 | 154500 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 222 | 20230817 | 154400 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 223 | 20230817 | 154300 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 224 | 20230817 | 154200 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 225 | 20230817 | 154100 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 226 | 20230817 | 154000 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 227 | 20230817 | 153900 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 228 | 20230817 | 153800 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 229 | 20230817 | 153700 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 230 | 20230817 | 153600 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 231 | 20230817 | 153500 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 232 | 20230817 | 153400 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 233 | 20230817 | 153300 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 234 | 20230817 | 153200 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 235 | 20230817 | 153100 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 0 |
| 236 | 20230817 | 153000 | 11529740550 | 33400 | 33400 | 33400 | 33400 | 22470 |
| 237 | 20230817 | 152900 | 10779242550 | 33500 | 33500 | 33500 | 33500 | 0 |
| 238 | 20230817 | 152800 | 10779242550 | 33500 | 33500 | 33500 | 33500 | 0 |
| 239 | 20230817 | 152700 | 10779242550 | 33500 | 33500 | 33500 | 33500 | 0 |
| 240 | 20230817 | 152600 | 10779242550 | 33500 | 33500 | 33500 | 33500 | 0 |
| 241 | 20230817 | 152500 | 10779242550 | 33500 | 33500 | 33500 | 33500 | 0 |
| 242 | 20230817 | 152400 | 10779242550 | 33500 | 33500 | 33500 | 33500 | 0 |
| 243 | 20230817 | 152300 | 10779242550 | 33500 | 33500 | 33500 | 33500 | 0 |
| 244 | 20230817 | 152200 | 10779242550 | 33500 | 33500 | 33500 | 33500 | 0 |
| 245 | 20230817 | 152100 | 10779242550 | 33500 | 33500 | 33500 | 33500 | 0 |
| 246 | 20230817 | 152000 | 10779242550 | 33500 | 33500 | 33500 | 33500 | 0 |
| 247 | 20230817 | 151900 | 10779242550 | 33500 | 33500 | 33500 | 33450 | 1354 |
| 248 | 20230817 | 151800 | 10733921950 | 33500 | 33550 | 33550 | 33450 | 1875 |
| 249 | 20230817 | 151700 | 10671145050 | 33550 | 33600 | 33600 | 33500 | 613 |
| 250 | 20230817 | 151600 | 10650601950 | 33550 | 33550 | 33600 | 33450 | 6922 |
| 251 | 20230817 | 151500 | 10418641950 | 33550 | 33550 | 33600 | 33550 | 1676 |
| 252 | 20230817 | 151400 | 10362396700 | 33550 | 33600 | 33600 | 33550 | 506 |
| 253 | 20230817 | 151300 | 10345409450 | 33550 | 33650 | 33650 | 33550 | 3761 |
| 254 | 20230817 | 151200 | 10219144500 | 33650 | 33650 | 33700 | 33650 | 802 |
| 255 | 20230817 | 151100 | 10192151050 | 33700 | 33650 | 33700 | 33650 | 471 |
| 256 | 20230817 | 151000 | 10176290850 | 33700 | 33700 | 33750 | 33650 | 1006 |
| 257 | 20230817 | 150900 | 10142392600 | 33700 | 33700 | 33700 | 33650 | 318 |
| 258 | 20230817 | 150800 | 10131685200 | 33700 | 33700 | 33750 | 33650 | 889 |
| 259 | 20230817 | 150700 | 10101716800 | 33650 | 33600 | 33650 | 33550 | 1491 |
| 260 | 20230817 | 150600 | 10051632450 | 33600 | 33650 | 33650 | 33550 | 5125 |
| 261 | 20230817 | 150500 | 9879445750 | 33650 | 33750 | 33750 | 33600 | 1501 |
| 262 | 20230817 | 150400 | 9828908100 | 33750 | 33750 | 33750 | 33700 | 427 |
| 263 | 20230817 | 150300 | 9814498550 | 33750 | 33750 | 33750 | 33700 | 1019 |
| 264 | 20230817 | 150200 | 9780112900 | 33750 | 33650 | 33750 | 33600 | 4352 |
| 265 | 20230817 | 150100 | 9633504300 | 33600 | 33650 | 33650 | 33600 | 798 |
| 266 | 20230817 | 150000 | 9606664550 | 33650 | 33650 | 33700 | 33600 | 1403 |
| 267 | 20230817 | 145900 | 9559478650 | 33650 | 33650 | 33650 | 33600 | 1558 |
| 268 | 20230817 | 145800 | 9507076650 | 33650 | 33700 | 33700 | 33600 | 3608 |
| 269 | 20230817 | 145700 | 9385701500 | 33700 | 33700 | 33700 | 33650 | 553 |
| 270 | 20230817 | 145600 | 9367078400 | 33700 | 33700 | 33700 | 33650 | 747 |
| 271 | 20230817 | 145500 | 9341918400 | 33650 | 33650 | 33700 | 33650 | 1838 |
| 272 | 20230817 | 145400 | 9280005100 | 33650 | 33700 | 33700 | 33650 | 690 |
| 273 | 20230817 | 145300 | 9256767000 | 33700 | 33700 | 33700 | 33650 | 842 |
| 274 | 20230817 | 145200 | 9228413300 | 33650 | 33700 | 33700 | 33650 | 1454 |
| 275 | 20230817 | 145100 | 9179441700 | 33700 | 33700 | 33700 | 33650 | 969 |
| 276 | 20230817 | 145000 | 9146801950 | 33700 | 33650 | 33700 | 33650 | 1414 |
| 277 | 20230817 | 144900 | 9099159000 | 33650 | 33750 | 33750 | 33650 | 2142 |
| 278 | 20230817 | 144800 | 9026987050 | 33750 | 33750 | 33750 | 33700 | 814 |
| 279 | 20230817 | 144700 | 8999536350 | 33700 | 33750 | 33750 | 33700 | 669 |
| 280 | 20230817 | 144600 | 8976972600 | 33700 | 33750 | 33750 | 33700 | 1837 |
| 281 | 20230817 | 144500 | 8915014050 | 33750 | 33750 | 33750 | 33700 | 825 |
| 282 | 20230817 | 144400 | 8887185500 | 33750 | 33750 | 33750 | 33700 | 776 |
| 283 | 20230817 | 144300 | 8861008750 | 33700 | 33700 | 33750 | 33700 | 1280 |
| 284 | 20230817 | 144200 | 8817829750 | 33700 | 33750 | 33750 | 33700 | 1016 |
| 285 | 20230817 | 144100 | 8783577250 | 33750 | 33750 | 33750 | 33700 | 869 |
| 286 | 20230817 | 144000 | 8754265650 | 33750 | 33750 | 33800 | 33700 | 1721 |
| 287 | 20230817 | 143900 | 8696185200 | 33800 | 33800 | 33800 | 33750 | 1062 |
| 288 | 20230817 | 143800 | 8660305450 | 33750 | 33800 | 33850 | 33750 | 2512 |
| 289 | 20230817 | 143700 | 8575405950 | 33800 | 33850 | 33850 | 33800 | 790 |
| 290 | 20230817 | 143600 | 8548680650 | 33850 | 33850 | 33900 | 33800 | 580 |
| 291 | 20230817 | 143500 | 8529048850 | 33900 | 33900 | 33950 | 33800 | 1551 |
| 292 | 20230817 | 143400 | 8476508750 | 33850 | 33900 | 33900 | 33850 | 631 |
| 293 | 20230817 | 143300 | 8455132550 | 33850 | 33900 | 33900 | 33850 | 957 |
| 294 | 20230817 | 143200 | 8422723800 | 33900 | 33850 | 33900 | 33850 | 558 |
| 295 | 20230817 | 143100 | 8403824100 | 33850 | 33900 | 33900 | 33850 | 607 |
| 296 | 20230817 | 143000 | 8383259200 | 33900 | 33950 | 33950 | 33850 | 1708 |
| 297 | 20230817 | 142900 | 8325358100 | 33950 | 33900 | 33950 | 33900 | 722 |
| 298 | 20230817 | 142800 | 8300863200 | 33900 | 33950 | 33950 | 33900 | 1090 |
| 299 | 20230817 | 142700 | 8263869300 | 33950 | 33950 | 33950 | 33900 | 897 |
| 300 | 20230817 | 142600 | 8233432500 | 33900 | 33950 | 33950 | 33900 | 1352 |
| 301 | 20230817 | 142500 | 8187574750 | 33900 | 33900 | 34000 | 33900 | 473 |
| 302 | 20230817 | 142400 | 8171518250 | 33900 | 33950 | 33950 | 33900 | 746 |
| 303 | 20230817 | 142300 | 8146215250 | 33950 | 33950 | 34000 | 33900 | 512 |
| 304 | 20230817 | 142200 | 8128835500 | 33900 | 34000 | 34000 | 33900 | 643 |
| 305 | 20230817 | 142100 | 8106993200 | 34000 | 34000 | 34050 | 33950 | 1090 |
| 306 | 20230817 | 142000 | 8069932150 | 34000 | 33950 | 34050 | 33950 | 3699 |
| 307 | 20230817 | 141900 | 7944225550 | 33900 | 33950 | 33950 | 33900 | 763 |
| 308 | 20230817 | 141800 | 7918338800 | 33900 | 33850 | 33900 | 33800 | 1427 |
| 309 | 20230817 | 141700 | 7870030450 | 33850 | 33850 | 33850 | 33800 | 1512 |
| 310 | 20230817 | 141600 | 7818900250 | 33850 | 33800 | 33850 | 33800 | 1006 |
| 311 | 20230817 | 141500 | 7784880100 | 33750 | 33800 | 33800 | 33750 | 990 |
| 312 | 20230817 | 141400 | 7751442100 | 33800 | 33700 | 33800 | 33700 | 1028 |
| 313 | 20230817 | 141300 | 7716754850 | 33700 | 33700 | 33750 | 33700 | 731 |
| 314 | 20230817 | 141200 | 7692115050 | 33750 | 33750 | 33750 | 33700 | 567 |
| 315 | 20230817 | 141100 | 7672997150 | 33750 | 33750 | 33750 | 33700 | 302 |
| 316 | 20230817 | 141000 | 7662813100 | 33700 | 33750 | 33750 | 33700 | 707 |
| 317 | 20230817 | 140900 | 7638972800 | 33750 | 33700 | 33750 | 33700 | 532 |
| 318 | 20230817 | 140800 | 7621027750 | 33700 | 33700 | 33750 | 33700 | 314 |
| 319 | 20230817 | 140700 | 7610445600 | 33700 | 33750 | 33750 | 33700 | 595 |
| 320 | 20230817 | 140600 | 7590387450 | 33750 | 33750 | 33750 | 33700 | 297 |
| 321 | 20230817 | 140500 | 7580372550 | 33700 | 33750 | 33800 | 33700 | 336 |
| 322 | 20230817 | 140400 | 7569039800 | 33750 | 33750 | 33750 | 33750 | 788 |
| 323 | 20230817 | 140300 | 7542444800 | 33750 | 33750 | 33750 | 33750 | 376 |
| 324 | 20230817 | 140200 | 7529754800 | 33750 | 33800 | 33850 | 33750 | 454 |
| 325 | 20230817 | 140100 | 7514424100 | 33750 | 33800 | 33850 | 33750 | 733 |
| 326 | 20230817 | 140000 | 7489654100 | 33850 | 33750 | 33850 | 33750 | 1213 |
| 327 | 20230817 | 135900 | 7448650550 | 33800 | 33750 | 33800 | 33700 | 2525 |
| 328 | 20230817 | 135800 | 7363437100 | 33750 | 33800 | 33800 | 33700 | 2513 |
| 329 | 20230817 | 135700 | 7278620000 | 33800 | 33800 | 33800 | 33750 | 459 |
| 330 | 20230817 | 135600 | 7263121550 | 33750 | 33750 | 33800 | 33750 | 422 |
| 331 | 20230817 | 135500 | 7248875200 | 33750 | 33750 | 33800 | 33750 | 393 |
| 332 | 20230817 | 135400 | 7235609150 | 33800 | 33800 | 33800 | 33750 | 771 |
| 333 | 20230817 | 135300 | 7209565000 | 33800 | 33750 | 33800 | 33750 | 541 |
| 334 | 20230817 | 135200 | 7191295500 | 33800 | 33800 | 33800 | 33750 | 374 |
| 335 | 20230817 | 135100 | 7178671150 | 33750 | 33800 | 33800 | 33750 | 506 |
| 336 | 20230817 | 135000 | 7161581700 | 33800 | 33800 | 33800 | 33750 | 459 |
| 337 | 20230817 | 134900 | 7146084150 | 33800 | 33800 | 33800 | 33750 | 700 |
| 338 | 20230817 | 134800 | 7122439650 | 33750 | 33800 | 33800 | 33750 | 332 |
| 339 | 20230817 | 134700 | 7111232050 | 33750 | 33850 | 33850 | 33750 | 1339 |
| 340 | 20230817 | 134600 | 7065973150 | 33800 | 33800 | 33850 | 33800 | 422 |
| 341 | 20230817 | 134500 | 7051709450 | 33850 | 33850 | 33850 | 33800 | 693 |
| 342 | 20230817 | 134400 | 7028260100 | 33850 | 33850 | 33850 | 33800 | 632 |
| 343 | 20230817 | 134300 | 7006889700 | 33800 | 33800 | 33850 | 33800 | 1437 |
| 344 | 20230817 | 134200 | 6958251300 | 33800 | 33800 | 33850 | 33800 | 868 |
| 345 | 20230817 | 134100 | 6928906700 | 33800 | 33800 | 33800 | 33800 | 518 |
| 346 | 20230817 | 134000 | 6911398300 | 33800 | 33850 | 33850 | 33800 | 347 |
| 347 | 20230817 | 133900 | 6899664350 | 33850 | 33800 | 33850 | 33800 | 983 |
| 348 | 20230817 | 133800 | 6866438350 | 33800 | 33850 | 33900 | 33800 | 1295 |
| 349 | 20230817 | 133700 | 6822602150 | 33850 | 33850 | 33900 | 33850 | 297 |
| 350 | 20230817 | 133600 | 6812545750 | 33850 | 33900 | 33900 | 33850 | 429 |
| 351 | 20230817 | 133500 | 6798022900 | 33850 | 33850 | 33900 | 33850 | 404 |
| 352 | 20230817 | 133400 | 6784346750 | 33850 | 33900 | 33900 | 33850 | 224 |
| 353 | 20230817 | 133300 | 6776764250 | 33900 | 33850 | 33900 | 33850 | 479 |
| 354 | 20230817 | 133200 | 6760548200 | 33850 | 33900 | 33900 | 33850 | 245 |
| 355 | 20230817 | 133100 | 6752251900 | 33850 | 33900 | 33900 | 33850 | 445 |
| 356 | 20230817 | 133000 | 6737187650 | 33900 | 33950 | 33950 | 33900 | 843 |
| 357 | 20230817 | 132900 | 6708603950 | 33950 | 33950 | 33950 | 33900 | 380 |
| 358 | 20230817 | 132800 | 6695711400 | 33900 | 33950 | 33950 | 33900 | 748 |
| 359 | 20230817 | 132700 | 6670346450 | 33950 | 33950 | 34000 | 33950 | 647 |
| 360 | 20230817 | 132600 | 6648379850 | 33950 | 33950 | 33950 | 33900 | 469 |
| 361 | 20230817 | 132500 | 6632466000 | 33900 | 33950 | 33950 | 33900 | 584 |
| 362 | 20230817 | 132400 | 6612661450 | 33900 | 34000 | 34000 | 33900 | 729 |
| 363 | 20230817 | 132300 | 6587931950 | 33950 | 34000 | 34000 | 33950 | 480 |
| 364 | 20230817 | 132200 | 6571634050 | 33950 | 34000 | 34000 | 33950 | 683 |
| 365 | 20230817 | 132100 | 6548435900 | 34000 | 34000 | 34000 | 33950 | 439 |
| 366 | 20230817 | 132000 | 6533527800 | 34000 | 33950 | 34000 | 33900 | 1321 |
| 367 | 20230817 | 131900 | 6488685700 | 33950 | 34000 | 34000 | 33900 | 2245 |
| 368 | 20230817 | 131800 | 6412465250 | 34000 | 34000 | 34000 | 33950 | 301 |
| 369 | 20230817 | 131700 | 6402238900 | 33950 | 34000 | 34000 | 33950 | 938 |
| 370 | 20230817 | 131600 | 6370353400 | 34000 | 34000 | 34000 | 33950 | 208 |
| 371 | 20230817 | 131500 | 6363288600 | 34000 | 34000 | 34000 | 33950 | 236 |
| 372 | 20230817 | 131400 | 6355271100 | 33950 | 34000 | 34000 | 33950 | 215 |
| 373 | 20230817 | 131300 | 6347968150 | 34000 | 34000 | 34000 | 33950 | 322 |
| 374 | 20230817 | 131200 | 6337030000 | 33950 | 34050 | 34050 | 33950 | 1030 |
| 375 | 20230817 | 131100 | 6302014850 | 34000 | 34000 | 34050 | 34000 | 329 |
| 376 | 20230817 | 131000 | 6290825000 | 34050 | 34000 | 34050 | 34000 | 633 |
| 377 | 20230817 | 130900 | 6269283550 | 34050 | 34050 | 34050 | 34000 | 499 |
| 378 | 20230817 | 130800 | 6252296950 | 34000 | 34050 | 34050 | 34000 | 217 |
| 379 | 20230817 | 130700 | 6244914000 | 34000 | 34050 | 34050 | 34000 | 341 |
| 380 | 20230817 | 130600 | 6233315150 | 34050 | 34050 | 34050 | 34000 | 350 |
| 381 | 20230817 | 130500 | 6221405950 | 34000 | 34000 | 34050 | 34000 | 303 |
| 382 | 20230817 | 130400 | 6211100550 | 34050 | 34000 | 34050 | 34000 | 318 |
| 383 | 20230817 | 130300 | 6200284200 | 34050 | 34050 | 34050 | 34000 | 175 |
| 384 | 20230817 | 130200 | 6194330050 | 34050 | 34050 | 34050 | 34000 | 340 |
| 385 | 20230817 | 130100 | 6182764750 | 34050 | 34000 | 34050 | 34000 | 173 |
| 386 | 20230817 | 130000 | 6176877800 | 34000 | 34000 | 34050 | 34000 | 1889 |
| 387 | 20230817 | 125900 | 6112650650 | 34000 | 34000 | 34000 | 33950 | 138 |
| 388 | 20230817 | 125800 | 6107958850 | 34000 | 34000 | 34000 | 33950 | 425 |
| 389 | 20230817 | 125700 | 6093511000 | 34000 | 33950 | 34000 | 33950 | 125 |
| 390 | 20230817 | 125600 | 6089261900 | 34000 | 33950 | 34000 | 33950 | 698 |
| 391 | 20230817 | 125500 | 6065544950 | 34000 | 33950 | 34000 | 33950 | 651 |
| 392 | 20230817 | 125400 | 6043427200 | 33950 | 34050 | 34050 | 33950 | 200 |
| 393 | 20230817 | 125300 | 6036630050 | 34050 | 34000 | 34050 | 34000 | 532 |
| 394 | 20230817 | 125200 | 6018539300 | 34050 | 34050 | 34050 | 34000 | 186 |
| 395 | 20230817 | 125100 | 6012211100 | 34050 | 34050 | 34050 | 34000 | 431 |
| 396 | 20230817 | 125000 | 5997551100 | 34000 | 34050 | 34050 | 34000 | 284 |
| 397 | 20230817 | 124900 | 5987887250 | 34050 | 34050 | 34050 | 34000 | 201 |
| 398 | 20230817 | 124800 | 5981049000 | 34050 | 34050 | 34050 | 34050 | 74 |
| 399 | 20230817 | 124700 | 5978529300 | 34000 | 34000 | 34050 | 34000 | 2641 |
| 400 | 20230817 | 124600 | 5888732150 | 34000 | 34000 | 34000 | 34000 | 329 |
| 401 | 20230817 | 124500 | 5877546150 | 34050 | 34000 | 34050 | 33950 | 1702 |
| 402 | 20230817 | 124400 | 5819677850 | 34000 | 34000 | 34000 | 33950 | 171 |
| 403 | 20230817 | 124300 | 5813867850 | 33950 | 33950 | 34000 | 33950 | 168 |
| 404 | 20230817 | 124200 | 5808160700 | 34000 | 33950 | 34000 | 33950 | 271 |
| 405 | 20230817 | 124100 | 5798958650 | 33950 | 33950 | 33950 | 33900 | 1000 |
| 406 | 20230817 | 124000 | 5765011150 | 33950 | 33950 | 33950 | 33900 | 388 |
| 407 | 20230817 | 123900 | 5751838750 | 33900 | 33950 | 33950 | 33900 | 209 |
| 408 | 20230817 | 123800 | 5744743250 | 33950 | 33950 | 33950 | 33900 | 300 |
| 409 | 20230817 | 123700 | 5734558450 | 33950 | 33950 | 33950 | 33950 | 161 |
| 410 | 20230817 | 123600 | 5729092500 | 33950 | 33950 | 33950 | 33900 | 260 |
| 411 | 20230817 | 123500 | 5720266850 | 33950 | 33950 | 33950 | 33900 | 379 |
| 412 | 20230817 | 123400 | 5707400000 | 33950 | 33950 | 33950 | 33950 | 340 |
| 413 | 20230817 | 123300 | 5695857000 | 33900 | 33900 | 33950 | 33850 | 179 |
| 414 | 20230817 | 123200 | 5689786250 | 33900 | 33900 | 33950 | 33900 | 839 |
| 415 | 20230817 | 123100 | 5661343250 | 33900 | 33900 | 33900 | 33900 | 1086 |
| 416 | 20230817 | 123000 | 5624527850 | 33850 | 33900 | 33900 | 33850 | 310 |
| 417 | 20230817 | 122900 | 5614022850 | 33900 | 33900 | 33900 | 33850 | 889 |
| 418 | 20230817 | 122800 | 5583888000 | 33900 | 33900 | 33900 | 33850 | 109 |
| 419 | 20230817 | 122700 | 5580193100 | 33900 | 33900 | 33900 | 33850 | 128 |
| 420 | 20230817 | 122600 | 5575855250 | 33900 | 33850 | 33900 | 33850 | 185 |
| 421 | 20230817 | 122500 | 5569587450 | 33850 | 33900 | 33900 | 33850 | 277 |
| 422 | 20230817 | 122400 | 5560206600 | 33900 | 33850 | 33900 | 33850 | 263 |
| 423 | 20230817 | 122300 | 5551297900 | 33850 | 33900 | 33900 | 33850 | 1958 |
| 424 | 20230817 | 122200 | 5485013150 | 33900 | 33900 | 33900 | 33850 | 207 |
| 425 | 20230817 | 122100 | 5477997900 | 33900 | 33850 | 33900 | 33850 | 233 |
| 426 | 20230817 | 122000 | 5470103100 | 33900 | 33900 | 33900 | 33900 | 117 |
| 427 | 20230817 | 121900 | 5466136800 | 33900 | 33900 | 33900 | 33900 | 616 |
| 428 | 20230817 | 121800 | 5445254400 | 33850 | 33900 | 33900 | 33850 | 431 |
| 429 | 20230817 | 121700 | 5430656550 | 33900 | 33900 | 33900 | 33850 | 584 |
| 430 | 20230817 | 121600 | 5410865350 | 33900 | 34000 | 34000 | 33850 | 3915 |
| 431 | 20230817 | 121500 | 5278105500 | 34000 | 33950 | 34000 | 33950 | 222 |
| 432 | 20230817 | 121400 | 5270557550 | 34000 | 34000 | 34000 | 33950 | 806 |
| 433 | 20230817 | 121300 | 5243155950 | 34000 | 34000 | 34000 | 33950 | 233 |
| 434 | 20230817 | 121200 | 5235234100 | 34000 | 33950 | 34000 | 33950 | 371 |
| 435 | 20230817 | 121100 | 5222637400 | 33950 | 33950 | 33950 | 33900 | 343 |
| 436 | 20230817 | 121000 | 5210994550 | 33950 | 33900 | 33950 | 33900 | 511 |
| 437 | 20230817 | 120900 | 5193666700 | 33900 | 33900 | 33950 | 33900 | 702 |
| 438 | 20230817 | 120800 | 5169866500 | 33900 | 33900 | 33900 | 33900 | 106 |
| 439 | 20230817 | 120700 | 5166273100 | 33900 | 33900 | 33900 | 33850 | 363 |
| 440 | 20230817 | 120600 | 5153967450 | 33900 | 33900 | 33900 | 33850 | 889 |
| 441 | 20230817 | 120500 | 5123833900 | 33900 | 33850 | 33900 | 33850 | 624 |
| 442 | 20230817 | 120400 | 5102698700 | 33900 | 33900 | 33900 | 33850 | 249 |
| 443 | 20230817 | 120300 | 5094257850 | 33900 | 33900 | 33900 | 33900 | 228 |
| 444 | 20230817 | 120200 | 5086528650 | 33900 | 33900 | 33900 | 33850 | 158 |
| 445 | 20230817 | 120100 | 5081174350 | 33900 | 33900 | 33900 | 33900 | 149 |
| 446 | 20230817 | 120000 | 5076123250 | 33900 | 33900 | 33900 | 33850 | 86 |
| 447 | 20230817 | 115900 | 5073207900 | 33900 | 33900 | 33900 | 33850 | 173 |
| 448 | 20230817 | 115800 | 5067344900 | 33900 | 33900 | 33900 | 33900 | 94 |
| 449 | 20230817 | 115700 | 5064158300 | 33900 | 33900 | 33900 | 33850 | 642 |
| 450 | 20230817 | 115600 | 5042394950 | 33900 | 33900 | 33900 | 33850 | 283 |
| 451 | 20230817 | 115500 | 5032801300 | 33900 | 33850 | 33900 | 33850 | 165 |
| 452 | 20230817 | 115400 | 5027207850 | 33850 | 33900 | 33900 | 33850 | 153 |
| 453 | 20230817 | 115300 | 5022021400 | 33900 | 33800 | 33900 | 33800 | 716 |
| 454 | 20230817 | 115200 | 4997809800 | 33800 | 33800 | 33800 | 33750 | 227 |
| 455 | 20230817 | 115100 | 4990139050 | 33800 | 33800 | 33800 | 33800 | 320 |
| 456 | 20230817 | 115000 | 4979323050 | 33800 | 33800 | 33800 | 33750 | 504 |
| 457 | 20230817 | 114900 | 4962288000 | 33800 | 33800 | 33800 | 33750 | 232 |
| 458 | 20230817 | 114800 | 4954446450 | 33800 | 33800 | 33800 | 33750 | 115 |
| 459 | 20230817 | 114700 | 4950559550 | 33800 | 33800 | 33800 | 33750 | 146 |
| 460 | 20230817 | 114600 | 4945624950 | 33800 | 33750 | 33800 | 33750 | 957 |
| 461 | 20230817 | 114500 | 4913287800 | 33750 | 33900 | 33900 | 33750 | 2784 |
| 462 | 20230817 | 114400 | 4819161000 | 33900 | 33900 | 33900 | 33850 | 163 |
| 463 | 20230817 | 114300 | 4813635700 | 33850 | 33900 | 33900 | 33850 | 638 |
| 464 | 20230817 | 114200 | 4792034250 | 33850 | 33900 | 33900 | 33850 | 258 |
| 465 | 20230817 | 114100 | 4783288350 | 33900 | 33900 | 33900 | 33850 | 187 |
| 466 | 20230817 | 114000 | 4776950850 | 33900 | 33850 | 33900 | 33850 | 235 |
| 467 | 20230817 | 113900 | 4768984950 | 33900 | 33900 | 33900 | 33850 | 346 |
| 468 | 20230817 | 113800 | 4757261350 | 33900 | 34000 | 34000 | 33850 | 2572 |
| 469 | 20230817 | 113700 | 4669983750 | 33950 | 34000 | 34000 | 33950 | 1926 |
| 470 | 20230817 | 113600 | 4604502300 | 34000 | 34000 | 34000 | 33950 | 175 |
| 471 | 20230817 | 113500 | 4598556200 | 33950 | 34000 | 34050 | 33950 | 3510 |
| 472 | 20230817 | 113400 | 4479232300 | 33950 | 34000 | 34000 | 33950 | 381 |
| 473 | 20230817 | 113300 | 4466288400 | 34000 | 34000 | 34000 | 33950 | 71 |
| 474 | 20230817 | 113200 | 4463874600 | 34000 | 33950 | 34000 | 33950 | 357 |
| 475 | 20230817 | 113100 | 4451752650 | 33950 | 33950 | 33950 | 33900 | 182 |
| 476 | 20230817 | 113000 | 4445573800 | 33900 | 33950 | 33950 | 33900 | 1268 |
| 477 | 20230817 | 112900 | 4402527100 | 33950 | 33950 | 33950 | 33900 | 443 |
| 478 | 20230817 | 112800 | 4387488100 | 33950 | 33950 | 33950 | 33900 | 119 |
| 479 | 20230817 | 112700 | 4383448250 | 33950 | 33950 | 33950 | 33900 | 94 |
| 480 | 20230817 | 112600 | 4380257450 | 33950 | 33900 | 33950 | 33900 | 123 |
| 481 | 20230817 | 112500 | 4376081850 | 33950 | 33950 | 33950 | 33900 | 242 |
| 482 | 20230817 | 112400 | 4367866050 | 33950 | 33950 | 33950 | 33900 | 149 |
| 483 | 20230817 | 112300 | 4362810400 | 33950 | 33900 | 33950 | 33900 | 260 |
| 484 | 20230817 | 112200 | 4353994500 | 33900 | 33950 | 33950 | 33900 | 777 |
| 485 | 20230817 | 112100 | 4327651450 | 33950 | 33950 | 33950 | 33900 | 181 |
| 486 | 20230817 | 112000 | 4321507300 | 33950 | 33950 | 33950 | 33900 | 215 |
| 487 | 20230817 | 111900 | 4314208100 | 33950 | 33900 | 33950 | 33900 | 98 |
| 488 | 20230817 | 111800 | 4310881250 | 33950 | 33900 | 33950 | 33900 | 166 |
| 489 | 20230817 | 111700 | 4305250250 | 33900 | 33900 | 33950 | 33850 | 382 |
| 490 | 20230817 | 111600 | 4292296700 | 33900 | 33900 | 33950 | 33850 | 1120 |
| 491 | 20230817 | 111500 | 4254328500 | 33850 | 33850 | 33900 | 33800 | 893 |
| 492 | 20230817 | 111400 | 4224099400 | 33800 | 33850 | 33850 | 33800 | 550 |
| 493 | 20230817 | 111300 | 4205489600 | 33800 | 33850 | 33850 | 33800 | 280 |
| 494 | 20230817 | 111200 | 4196021550 | 33850 | 33800 | 33850 | 33800 | 262 |
| 495 | 20230817 | 111100 | 4187155200 | 33800 | 33800 | 33850 | 33800 | 141 |
| 496 | 20230817 | 111000 | 4182385650 | 33850 | 33850 | 33850 | 33800 | 399 |
| 497 | 20230817 | 110900 | 4168891400 | 33800 | 33850 | 33850 | 33800 | 121 |
| 498 | 20230817 | 110800 | 4164796750 | 33800 | 33800 | 33850 | 33800 | 1507 |
| 499 | 20230817 | 110700 | 4113857900 | 33800 | 33800 | 33800 | 33800 | 114 |
| 500 | 20230817 | 110600 | 4110004700 | 33800 | 33800 | 33800 | 33800 | 224 |
| 501 | 20230817 | 110500 | 4102433500 | 33800 | 33800 | 33800 | 33800 | 92 |
| 502 | 20230817 | 110400 | 4099323900 | 33750 | 33750 | 33800 | 33750 | 177 |
| 503 | 20230817 | 110300 | 4093348850 | 33750 | 33750 | 33800 | 33750 | 591 |
| 504 | 20230817 | 110200 | 4073398450 | 33750 | 33750 | 33750 | 33750 | 690 |
| 505 | 20230817 | 110100 | 4050110950 | 33800 | 33800 | 33800 | 33800 | 270 |
| 506 | 20230817 | 110000 | 4040984950 | 33750 | 33800 | 33800 | 33750 | 114 |
| 507 | 20230817 | 105900 | 4037131800 | 33800 | 33800 | 33800 | 33750 | 93 |
| 508 | 20230817 | 105800 | 4033988450 | 33750 | 33750 | 33750 | 33700 | 1287 |
| 509 | 20230817 | 105700 | 3990576100 | 33750 | 33800 | 33800 | 33700 | 1323 |
| 510 | 20230817 | 105600 | 3945932050 | 33800 | 33850 | 33850 | 33800 | 1485 |
| 511 | 20230817 | 105500 | 3895726800 | 33850 | 33900 | 33950 | 33850 | 824 |
| 512 | 20230817 | 105400 | 3867814000 | 33900 | 33950 | 33950 | 33900 | 579 |
| 513 | 20230817 | 105300 | 3848177850 | 33900 | 33950 | 34000 | 33900 | 1365 |
| 514 | 20230817 | 105200 | 3801832900 | 33950 | 33950 | 34000 | 33950 | 313 |
| 515 | 20230817 | 105100 | 3791204050 | 33950 | 34000 | 34000 | 33950 | 168 |
| 516 | 20230817 | 105000 | 3785493300 | 34000 | 33950 | 34000 | 33950 | 222 |
| 517 | 20230817 | 104900 | 3777953750 | 33950 | 34000 | 34000 | 33900 | 324 |
| 518 | 20230817 | 104800 | 3766947750 | 33950 | 33950 | 34000 | 33950 | 268 |
| 519 | 20230817 | 104700 | 3757843500 | 34000 | 33950 | 34000 | 33950 | 390 |
| 520 | 20230817 | 104600 | 3744600650 | 33950 | 33950 | 33950 | 33900 | 559 |
| 521 | 20230817 | 104500 | 3725626350 | 33950 | 33900 | 33950 | 33850 | 562 |
| 522 | 20230817 | 104400 | 3706549050 | 33850 | 33850 | 33950 | 33850 | 428 |
| 523 | 20230817 | 104300 | 3692039850 | 33850 | 33850 | 33850 | 33800 | 1356 |
| 524 | 20230817 | 104200 | 3646146750 | 33850 | 33800 | 33850 | 33800 | 655 |
| 525 | 20230817 | 104100 | 3624003350 | 33800 | 33800 | 33800 | 33750 | 789 |
| 526 | 20230817 | 104000 | 3597350750 | 33800 | 33800 | 33850 | 33750 | 795 |
| 527 | 20230817 | 103900 | 3570510450 | 33850 | 33800 | 33850 | 33750 | 841 |
| 528 | 20230817 | 103800 | 3542093550 | 33800 | 33600 | 33850 | 33600 | 5410 |
| 529 | 20230817 | 103700 | 3359926850 | 33650 | 33600 | 33650 | 33600 | 887 |
| 530 | 20230817 | 103600 | 3330115300 | 33650 | 33650 | 33650 | 33600 | 1322 |
| 531 | 20230817 | 103500 | 3285689750 | 33650 | 33650 | 33650 | 33600 | 239 |
| 532 | 20230817 | 103400 | 3277651050 | 33600 | 33650 | 33650 | 33600 | 1240 |
| 533 | 20230817 | 103300 | 3235943650 | 33650 | 33700 | 33750 | 33650 | 1440 |
| 534 | 20230817 | 103200 | 3187420750 | 33700 | 33750 | 33750 | 33700 | 2672 |
| 535 | 20230817 | 103100 | 3097265300 | 33700 | 33700 | 33750 | 33700 | 280 |
| 536 | 20230817 | 103000 | 3087827250 | 33700 | 33750 | 33750 | 33700 | 750 |
| 537 | 20230817 | 102900 | 3062535300 | 33750 | 33750 | 33750 | 33750 | 1850 |
| 538 | 20230817 | 102800 | 3000097800 | 33750 | 33800 | 33800 | 33750 | 985 |
| 539 | 20230817 | 102700 | 2966834700 | 33800 | 33800 | 33850 | 33800 | 2465 |
| 540 | 20230817 | 102600 | 2883511900 | 33850 | 33900 | 33900 | 33850 | 1472 |
| 541 | 20230817 | 102500 | 2833683150 | 33900 | 33950 | 33950 | 33850 | 2602 |
| 542 | 20230817 | 102400 | 2745454500 | 33950 | 34000 | 34000 | 33900 | 2812 |
| 543 | 20230817 | 102300 | 2649958400 | 34000 | 34050 | 34050 | 33950 | 3382 |
| 544 | 20230817 | 102200 | 2534959400 | 34050 | 34100 | 34100 | 34050 | 1796 |
| 545 | 20230817 | 102100 | 2473792100 | 34100 | 34100 | 34100 | 34100 | 680 |
| 546 | 20230817 | 102000 | 2450604100 | 34100 | 34150 | 34200 | 34100 | 4053 |
| 547 | 20230817 | 101900 | 2312287600 | 34150 | 34200 | 34200 | 34150 | 1629 |
| 548 | 20230817 | 101800 | 2256625800 | 34200 | 34300 | 34300 | 34200 | 2228 |
| 549 | 20230817 | 101700 | 2180336650 | 34300 | 34300 | 34300 | 34300 | 241 |
| 550 | 20230817 | 101600 | 2172070350 | 34300 | 34300 | 34300 | 34250 | 359 |
| 551 | 20230817 | 101500 | 2159766650 | 34300 | 34300 | 34300 | 34250 | 616 |
| 552 | 20230817 | 101400 | 2138638850 | 34300 | 34300 | 34300 | 34250 | 1146 |
| 553 | 20230817 | 101300 | 2099335350 | 34300 | 34300 | 34300 | 34300 | 26 |
| 554 | 20230817 | 101200 | 2098443550 | 34300 | 34450 | 34450 | 34300 | 6398 |
| 555 | 20230817 | 101100 | 1878590100 | 34450 | 34450 | 34450 | 34450 | 377 |
| 556 | 20230817 | 101000 | 1865602450 | 34450 | 34500 | 34500 | 34400 | 694 |
| 557 | 20230817 | 100900 | 1841709500 | 34450 | 34450 | 34450 | 34450 | 337 |
| 558 | 20230817 | 100800 | 1830099850 | 34450 | 34450 | 34450 | 34450 | 367 |
| 559 | 20230817 | 100700 | 1817456700 | 34450 | 34450 | 34450 | 34450 | 320 |
| 560 | 20230817 | 100600 | 1806432700 | 34450 | 34450 | 34450 | 34450 | 658 |
| 561 | 20230817 | 100500 | 1783764600 | 34450 | 34500 | 34500 | 34450 | 3124 |
| 562 | 20230817 | 100400 | 1676112100 | 34500 | 34500 | 34500 | 34500 | 392 |
| 563 | 20230817 | 100300 | 1662588100 | 34500 | 34500 | 34500 | 34450 | 519 |
| 564 | 20230817 | 100200 | 1644697000 | 34500 | 34500 | 34500 | 34500 | 339 |
| 565 | 20230817 | 100100 | 1633001500 | 34500 | 34500 | 34500 | 34450 | 269 |
| 566 | 20230817 | 100000 | 1623722850 | 34500 | 34500 | 34500 | 34500 | 121 |
| 567 | 20230817 | 095900 | 1619548350 | 34550 | 34500 | 34550 | 34450 | 824 |
| 568 | 20230817 | 095800 | 1591118150 | 34500 | 34500 | 34500 | 34500 | 135 |
| 569 | 20230817 | 095700 | 1586460650 | 34500 | 34500 | 34500 | 34500 | 138 |
| 570 | 20230817 | 095600 | 1581699650 | 34500 | 34450 | 34500 | 34450 | 30 |
| 571 | 20230817 | 095500 | 1580664800 | 34500 | 34550 | 34550 | 34500 | 1041 |
| 572 | 20230817 | 095400 | 1544748000 | 34550 | 34550 | 34550 | 34550 | 35 |
| 573 | 20230817 | 095300 | 1543538750 | 34550 | 34550 | 34550 | 34500 | 865 |
| 574 | 20230817 | 095200 | 1513653050 | 34550 | 34550 | 34550 | 34550 | 567 |
| 575 | 20230817 | 095100 | 1494063200 | 34550 | 34500 | 34550 | 34500 | 1542 |
| 576 | 20230817 | 095000 | 1440860150 | 34600 | 34550 | 34600 | 34550 | 2351 |
| 577 | 20230817 | 094900 | 1359581950 | 34550 | 34600 | 34600 | 34550 | 770 |
| 578 | 20230817 | 094800 | 1332940200 | 34600 | 34600 | 34600 | 34600 | 1205 |
| 579 | 20230817 | 094700 | 1291247200 | 34600 | 34600 | 34600 | 34550 | 42 |
| 580 | 20230817 | 094600 | 1289794050 | 34550 | 34600 | 34600 | 34550 | 65 |
| 581 | 20230817 | 094500 | 1287546050 | 34600 | 34600 | 34600 | 34550 | 87 |
| 582 | 20230817 | 094400 | 1284539600 | 34600 | 34550 | 34600 | 34550 | 158 |
| 583 | 20230817 | 094300 | 1279078300 | 34550 | 34600 | 34600 | 34550 | 675 |
| 584 | 20230817 | 094200 | 1255756050 | 34600 | 34600 | 34600 | 34550 | 437 |
| 585 | 20230817 | 094100 | 1240645850 | 34600 | 34550 | 34600 | 34550 | 418 |
| 586 | 20230817 | 094000 | 1226203900 | 34550 | 34600 | 34600 | 34550 | 337 |
| 587 | 20230817 | 093900 | 1214550050 | 34600 | 34600 | 34600 | 34600 | 144 |
| 588 | 20230817 | 093800 | 1209567650 | 34600 | 34550 | 34600 | 34500 | 342 |
| 589 | 20230817 | 093700 | 1197751250 | 34550 | 34550 | 34600 | 34550 | 124 |
| 590 | 20230817 | 093600 | 1193466750 | 34550 | 34450 | 34550 | 34450 | 731 |
| 591 | 20230817 | 093500 | 1168244350 | 34450 | 34450 | 34500 | 34450 | 131 |
| 592 | 20230817 | 093400 | 1163730900 | 34450 | 34500 | 34500 | 34450 | 379 |
| 593 | 20230817 | 093300 | 1150667550 | 34500 | 34450 | 34500 | 34400 | 2035 |
| 594 | 20230817 | 093200 | 1080566850 | 34400 | 34450 | 34450 | 34400 | 992 |
| 595 | 20230817 | 093100 | 1046432650 | 34450 | 34550 | 34550 | 34450 | 2865 |
| 596 | 20230817 | 093000 | 947608300 | 34500 | 34750 | 34750 | 34500 | 5425 |
| 597 | 20230817 | 092900 | 759862250 | 34750 | 34750 | 34750 | 34750 | 192 |
| 598 | 20230817 | 092800 | 753190250 | 34750 | 34750 | 34750 | 34750 | 238 |
| 599 | 20230817 | 092700 | 744919750 | 34700 | 34750 | 34750 | 34700 | 918 |
| 600 | 20230817 | 092600 | 713027800 | 34750 | 34750 | 34750 | 34700 | 177 |
| 601 | 20230817 | 092500 | 706877100 | 34750 | 34850 | 34850 | 34750 | 1065 |
| 602 | 20230817 | 092400 | 669841350 | 34850 | 34900 | 34900 | 34850 | 379 |
| 603 | 20230817 | 092300 | 656629350 | 34850 | 34900 | 34950 | 34850 | 337 |
| 604 | 20230817 | 092200 | 644869600 | 34900 | 34750 | 34900 | 34750 | 492 |
| 605 | 20230817 | 092100 | 627750650 | 34750 | 34700 | 34750 | 34700 | 378 |
| 606 | 20230817 | 092000 | 614615750 | 34700 | 34750 | 34750 | 34700 | 326 |
| 607 | 20230817 | 091900 | 603293500 | 34700 | 34750 | 34750 | 34700 | 145 |
| 608 | 20230817 | 091800 | 598256000 | 34700 | 34800 | 34800 | 34700 | 884 |
| 609 | 20230817 | 091700 | 567525700 | 34800 | 34750 | 34800 | 34750 | 722 |
| 610 | 20230817 | 091600 | 542414950 | 34750 | 34750 | 34750 | 34700 | 478 |
| 611 | 20230817 | 091500 | 525810550 | 34750 | 34750 | 34800 | 34700 | 866 |
| 612 | 20230817 | 091400 | 495739350 | 34750 | 34750 | 34800 | 34700 | 638 |
| 613 | 20230817 | 091300 | 473567550 | 34750 | 34750 | 34800 | 34700 | 981 |
| 614 | 20230817 | 091200 | 439498100 | 34750 | 34750 | 34800 | 34750 | 247 |
| 615 | 20230817 | 091100 | 430914400 | 34750 | 34750 | 34800 | 34750 | 427 |
| 616 | 20230817 | 091000 | 416066800 | 34750 | 34700 | 34800 | 34700 | 1206 |
| 617 | 20230817 | 090900 | 374138450 | 34750 | 34800 | 34800 | 34700 | 879 |
| 618 | 20230817 | 090800 | 343626000 | 34800 | 34950 | 34950 | 34750 | 444 |
| 619 | 20230817 | 090700 | 328154600 | 34900 | 35050 | 35050 | 34900 | 2398 |
| 620 | 20230817 | 090600 | 244237450 | 35050 | 35100 | 35100 | 35000 | 765 |
| 621 | 20230817 | 090500 | 217427350 | 35050 | 35150 | 35200 | 35050 | 1307 |
| 622 | 20230817 | 090400 | 171515900 | 35200 | 35150 | 35200 | 35150 | 908 |
| 623 | 20230817 | 090300 | 139570650 | 35200 | 35400 | 35400 | 35100 | 1084 |
| 624 | 20230817 | 090200 | 101343200 | 35400 | 35450 | 35500 | 35400 | 177 |
| 625 | 20230817 | 090100 | 95069600 | 35450 | 35550 | 35550 | 35450 | 229 |
| 626 | 20230817 | 090000 | 86940800 | 35500 | 35750 | 35750 | 35500 | 2437 |