33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 184600 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 151541 |
| 3 | 20230817 | 184500 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 4 | 20230817 | 184400 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 5 | 20230817 | 184300 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 6 | 20230817 | 184200 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 7 | 20230817 | 184100 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 8 | 20230817 | 184000 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 9 | 20230817 | 183900 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 10 | 20230817 | 183800 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 11 | 20230817 | 183700 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 12 | 20230817 | 183600 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 13 | 20230817 | 183500 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 14 | 20230817 | 183400 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 15 | 20230817 | 183300 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 16 | 20230817 | 183200 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 17 | 20230817 | 183100 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 18 | 20230817 | 183000 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 19 | 20230817 | 182900 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 20 | 20230817 | 182800 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 21 | 20230817 | 182700 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 22 | 20230817 | 182600 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 23 | 20230817 | 182500 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 24 | 20230817 | 182400 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 25 | 20230817 | 182300 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 26 | 20230817 | 182200 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 27 | 20230817 | 182100 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 28 | 20230817 | 182000 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 29 | 20230817 | 181900 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 30 | 20230817 | 181800 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 31 | 20230817 | 181700 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 32 | 20230817 | 181600 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 151541 |
| 33 | 20230817 | 181500 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 34 | 20230817 | 181400 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 35 | 20230817 | 181300 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 36 | 20230817 | 181200 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 37 | 20230817 | 181100 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 38 | 20230817 | 181000 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 39 | 20230817 | 180900 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 40 | 20230817 | 180800 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 41 | 20230817 | 180700 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 42 | 20230817 | 180600 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 43 | 20230817 | 180500 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 44 | 20230817 | 180400 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 45 | 20230817 | 180300 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 46 | 20230817 | 180200 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 47 | 20230817 | 180100 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 48 | 20230817 | 180000 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 49 | 20230817 | 175900 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 50 | 20230817 | 175800 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 51 | 20230817 | 175700 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 52 | 20230817 | 175600 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 53 | 20230817 | 175500 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 54 | 20230817 | 175400 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 55 | 20230817 | 175300 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 56 | 20230817 | 175200 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 57 | 20230817 | 175100 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 58 | 20230817 | 175000 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 59 | 20230817 | 174900 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 60 | 20230817 | 174800 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 61 | 20230817 | 174700 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 62 | 20230817 | 174600 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 151541 |
| 63 | 20230817 | 174500 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 64 | 20230817 | 174400 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 65 | 20230817 | 174300 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 66 | 20230817 | 174200 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 67 | 20230817 | 174100 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 68 | 20230817 | 174000 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 69 | 20230817 | 173900 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 70 | 20230817 | 173800 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 71 | 20230817 | 173700 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 72 | 20230817 | 173600 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 73 | 20230817 | 173500 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 74 | 20230817 | 173400 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 75 | 20230817 | 173300 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 76 | 20230817 | 173200 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 77 | 20230817 | 173100 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 78 | 20230817 | 173000 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 79 | 20230817 | 172900 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 80 | 20230817 | 172800 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 81 | 20230817 | 172700 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 82 | 20230817 | 172600 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 83 | 20230817 | 172500 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 84 | 20230817 | 172400 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 85 | 20230817 | 172300 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 86 | 20230817 | 172200 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 87 | 20230817 | 172100 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 88 | 20230817 | 172000 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 89 | 20230817 | 171900 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 90 | 20230817 | 171800 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 91 | 20230817 | 171700 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 92 | 20230817 | 171600 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 151541 |
| 93 | 20230817 | 171500 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 94 | 20230817 | 171400 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 95 | 20230817 | 171300 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 96 | 20230817 | 171200 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 97 | 20230817 | 171100 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 98 | 20230817 | 171000 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 99 | 20230817 | 170900 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 100 | 20230817 | 170800 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 101 | 20230817 | 170700 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 102 | 20230817 | 170600 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 103 | 20230817 | 170500 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 104 | 20230817 | 170400 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 105 | 20230817 | 170300 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 106 | 20230817 | 170200 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 107 | 20230817 | 170100 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 108 | 20230817 | 170000 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 109 | 20230817 | 165900 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 110 | 20230817 | 165800 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 111 | 20230817 | 165700 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 112 | 20230817 | 165600 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 113 | 20230817 | 165500 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 114 | 20230817 | 165400 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 115 | 20230817 | 165300 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 116 | 20230817 | 165200 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 117 | 20230817 | 165100 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 118 | 20230817 | 165000 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 119 | 20230817 | 164900 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 120 | 20230817 | 164800 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 121 | 20230817 | 164700 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 122 | 20230817 | 164600 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 151541 |
| 123 | 20230817 | 164500 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 124 | 20230817 | 164400 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 125 | 20230817 | 164300 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 126 | 20230817 | 164200 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 127 | 20230817 | 164100 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 128 | 20230817 | 164000 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 129 | 20230817 | 163900 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 130 | 20230817 | 163800 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 131 | 20230817 | 163700 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 132 | 20230817 | 163600 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 133 | 20230817 | 163500 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 134 | 20230817 | 163400 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 135 | 20230817 | 163300 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 136 | 20230817 | 163200 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 137 | 20230817 | 163100 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 138 | 20230817 | 163000 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 139 | 20230817 | 162900 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 140 | 20230817 | 162800 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 141 | 20230817 | 162700 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 142 | 20230817 | 162600 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 143 | 20230817 | 162500 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 144 | 20230817 | 162400 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 145 | 20230817 | 162300 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 146 | 20230817 | 162200 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 147 | 20230817 | 162100 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 148 | 20230817 | 162000 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 149 | 20230817 | 161900 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 150 | 20230817 | 161800 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 151 | 20230817 | 161700 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 152 | 20230817 | 161600 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 151541 |
| 153 | 20230817 | 161500 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 154 | 20230817 | 161400 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 155 | 20230817 | 161300 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 156 | 20230817 | 161200 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 157 | 20230817 | 161100 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 158 | 20230817 | 161000 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 159 | 20230817 | 160900 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 160 | 20230817 | 160800 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 161 | 20230817 | 160700 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 162 | 20230817 | 160600 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 163 | 20230817 | 160500 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 164 | 20230817 | 160400 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 165 | 20230817 | 160300 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 166 | 20230817 | 160200 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 167 | 20230817 | 160100 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 168 | 20230817 | 160000 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 169 | 20230817 | 155900 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 170 | 20230817 | 155800 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 171 | 20230817 | 155700 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 172 | 20230817 | 155600 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 173 | 20230817 | 155500 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 174 | 20230817 | 155400 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 175 | 20230817 | 155300 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 176 | 20230817 | 155200 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 177 | 20230817 | 155100 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 178 | 20230817 | 155000 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 179 | 20230817 | 154900 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 180 | 20230817 | 154800 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 181 | 20230817 | 154700 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 182 | 20230817 | 154600 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 151541 |
| 183 | 20230817 | 154500 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 184 | 20230817 | 154400 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 185 | 20230817 | 154300 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 186 | 20230817 | 154200 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 187 | 20230817 | 154100 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 188 | 20230817 | 154000 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 189 | 20230817 | 153900 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 190 | 20230817 | 153800 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 191 | 20230817 | 153700 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 192 | 20230817 | 153600 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 193 | 20230817 | 153500 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 194 | 20230817 | 153400 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 195 | 20230817 | 153300 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 196 | 20230817 | 153200 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 197 | 20230817 | 153100 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 0 |
| 198 | 20230817 | 153000 | 379060738100 | 32300 | 32300 | 32300 | 32300 | 151541 |
| 199 | 20230817 | 152900 | 374165963800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 200 | 20230817 | 152800 | 374165963800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 201 | 20230817 | 152700 | 374165963800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 202 | 20230817 | 152600 | 374165963800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 203 | 20230817 | 152500 | 374165963800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 204 | 20230817 | 152400 | 374165963800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 205 | 20230817 | 152300 | 374165963800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 206 | 20230817 | 152200 | 374165963800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 207 | 20230817 | 152100 | 374165963800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 208 | 20230817 | 152000 | 374165963800 | 32100 | 32100 | 32100 | 32100 | 0 |
| 209 | 20230817 | 151900 | 374165963800 | 32100 | 32150 | 32250 | 32100 | 52282 |
| 210 | 20230817 | 151800 | 372485602850 | 32200 | 32100 | 32200 | 32050 | 25243 |
| 211 | 20230817 | 151700 | 371675012600 | 32100 | 32150 | 32200 | 32050 | 32127 |
| 212 | 20230817 | 151600 | 370643159650 | 32150 | 32250 | 32250 | 32150 | 15324 |
| 213 | 20230817 | 151500 | 370149856200 | 32250 | 32150 | 32250 | 32050 | 27543 |
| 214 | 20230817 | 151400 | 369263811350 | 32100 | 32150 | 32200 | 32100 | 31501 |
| 215 | 20230817 | 151300 | 368251453400 | 32150 | 32200 | 32250 | 32150 | 9972 |
| 216 | 20230817 | 151200 | 367930434400 | 32200 | 32250 | 32250 | 32150 | 14365 |
| 217 | 20230817 | 151100 | 367467803250 | 32250 | 32250 | 32250 | 32100 | 44875 |
| 218 | 20230817 | 151000 | 366025338200 | 32250 | 32250 | 32250 | 32200 | 8360 |
| 219 | 20230817 | 150900 | 365756059500 | 32200 | 32300 | 32350 | 32200 | 18260 |
| 220 | 20230817 | 150800 | 365167289650 | 32350 | 32250 | 32350 | 32250 | 15953 |
| 221 | 20230817 | 150700 | 364651965700 | 32200 | 32150 | 32250 | 32150 | 25694 |
| 222 | 20230817 | 150600 | 363825085150 | 32150 | 32150 | 32250 | 32150 | 11102 |
| 223 | 20230817 | 150500 | 363467551900 | 32200 | 32250 | 32300 | 32100 | 61453 |
| 224 | 20230817 | 150400 | 361489333700 | 32300 | 32400 | 32400 | 32250 | 30613 |
| 225 | 20230817 | 150300 | 360499551350 | 32400 | 32400 | 32400 | 32350 | 6855 |
| 226 | 20230817 | 150200 | 360277564500 | 32350 | 32300 | 32400 | 32300 | 8352 |
| 227 | 20230817 | 150100 | 360007464600 | 32300 | 32350 | 32350 | 32300 | 17763 |
| 228 | 20230817 | 150000 | 359433327950 | 32350 | 32300 | 32400 | 32250 | 26350 |
| 229 | 20230817 | 145900 | 358581373950 | 32250 | 32200 | 32300 | 32200 | 13346 |
| 230 | 20230817 | 145800 | 358150901350 | 32250 | 32350 | 32450 | 32200 | 38347 |
| 231 | 20230817 | 145700 | 356911509650 | 32350 | 32250 | 32450 | 32200 | 60463 |
| 232 | 20230817 | 145600 | 354958510750 | 32300 | 32400 | 32500 | 32200 | 47550 |
| 233 | 20230817 | 145500 | 353422480100 | 32450 | 32450 | 32550 | 32400 | 14509 |
| 234 | 20230817 | 145400 | 352951451800 | 32450 | 32550 | 32600 | 32400 | 16570 |
| 235 | 20230817 | 145300 | 352413090500 | 32600 | 32400 | 32600 | 32400 | 24463 |
| 236 | 20230817 | 145200 | 351618231050 | 32450 | 32350 | 32450 | 32300 | 35135 |
| 237 | 20230817 | 145100 | 350481477950 | 32400 | 32500 | 32550 | 32350 | 33796 |
| 238 | 20230817 | 145000 | 349385047850 | 32500 | 32500 | 32600 | 32500 | 12052 |
| 239 | 20230817 | 144900 | 348992791900 | 32550 | 32500 | 32550 | 32450 | 22963 |
| 240 | 20230817 | 144800 | 348246479400 | 32450 | 32600 | 32650 | 32350 | 85547 |
| 241 | 20230817 | 144700 | 345468059250 | 32550 | 32650 | 32700 | 32550 | 32784 |
| 242 | 20230817 | 144600 | 344398979200 | 32650 | 32700 | 32700 | 32600 | 31542 |
| 243 | 20230817 | 144500 | 343369448600 | 32700 | 32650 | 32850 | 32600 | 42913 |
| 244 | 20230817 | 144400 | 341965054550 | 32650 | 32750 | 32800 | 32600 | 49759 |
| 245 | 20230817 | 144300 | 340339094050 | 32750 | 32850 | 32900 | 32750 | 39696 |
| 246 | 20230817 | 144200 | 339036708900 | 32850 | 32900 | 32950 | 32850 | 6125 |
| 247 | 20230817 | 144100 | 338835153250 | 32900 | 32850 | 33000 | 32850 | 16768 |
| 248 | 20230817 | 144000 | 338283507800 | 32850 | 32950 | 33000 | 32800 | 32843 |
| 249 | 20230817 | 143900 | 337203363000 | 32950 | 32950 | 33050 | 32950 | 11496 |
| 250 | 20230817 | 143800 | 336824098400 | 33000 | 33050 | 33050 | 32950 | 7961 |
| 251 | 20230817 | 143700 | 336561566800 | 33000 | 33100 | 33150 | 33000 | 9914 |
| 252 | 20230817 | 143600 | 336233857100 | 33150 | 33150 | 33200 | 33100 | 9607 |
| 253 | 20230817 | 143500 | 335915560900 | 33150 | 33100 | 33200 | 33100 | 7012 |
| 254 | 20230817 | 143400 | 335683181350 | 33100 | 33050 | 33150 | 33050 | 7986 |
| 255 | 20230817 | 143300 | 335419009100 | 33050 | 32950 | 33100 | 32900 | 11954 |
| 256 | 20230817 | 143200 | 335024144750 | 32900 | 33100 | 33100 | 32850 | 26469 |
| 257 | 20230817 | 143100 | 334151632450 | 33050 | 33150 | 33150 | 33050 | 11215 |
| 258 | 20230817 | 143000 | 333780470750 | 33150 | 33150 | 33250 | 33100 | 15529 |
| 259 | 20230817 | 142900 | 333265114200 | 33150 | 33150 | 33200 | 33100 | 8999 |
| 260 | 20230817 | 142800 | 332966817300 | 33200 | 33200 | 33200 | 33150 | 3524 |
| 261 | 20230817 | 142700 | 332849919800 | 33200 | 33150 | 33250 | 33100 | 9636 |
| 262 | 20230817 | 142600 | 332530428650 | 33150 | 33200 | 33200 | 33100 | 7800 |
| 263 | 20230817 | 142500 | 332271810800 | 33200 | 33200 | 33200 | 33150 | 4591 |
| 264 | 20230817 | 142400 | 332119512400 | 33150 | 33250 | 33300 | 33100 | 27372 |
| 265 | 20230817 | 142300 | 331210358350 | 33250 | 33200 | 33250 | 33200 | 7912 |
| 266 | 20230817 | 142200 | 330947518700 | 33250 | 33150 | 33250 | 33100 | 10380 |
| 267 | 20230817 | 142100 | 330603119550 | 33150 | 33050 | 33200 | 33050 | 8428 |
| 268 | 20230817 | 142000 | 330323869300 | 33050 | 32900 | 33100 | 32900 | 15179 |
| 269 | 20230817 | 141900 | 329823032050 | 32900 | 33100 | 33100 | 32900 | 36186 |
| 270 | 20230817 | 141800 | 328629120000 | 33100 | 33100 | 33100 | 33050 | 9778 |
| 271 | 20230817 | 141700 | 328305791050 | 33050 | 33050 | 33100 | 33050 | 5824 |
| 272 | 20230817 | 141600 | 328113260000 | 33050 | 33100 | 33150 | 33050 | 7999 |
| 273 | 20230817 | 141500 | 327848561350 | 33150 | 33200 | 33250 | 33100 | 15276 |
| 274 | 20230817 | 141400 | 327341631000 | 33200 | 33250 | 33400 | 33150 | 38325 |
| 275 | 20230817 | 141300 | 326066096650 | 33200 | 33250 | 33250 | 33150 | 7439 |
| 276 | 20230817 | 141200 | 325819145400 | 33200 | 33150 | 33250 | 33050 | 20110 |
| 277 | 20230817 | 141100 | 325152431050 | 33100 | 33150 | 33200 | 33100 | 10897 |
| 278 | 20230817 | 141000 | 324791210850 | 33150 | 33100 | 33200 | 33000 | 15361 |
| 279 | 20230817 | 140900 | 324283049250 | 33000 | 32950 | 33100 | 32850 | 54552 |
| 280 | 20230817 | 140800 | 322486251850 | 32950 | 33150 | 33200 | 32950 | 59676 |
| 281 | 20230817 | 140700 | 320515572100 | 33150 | 33200 | 33200 | 33150 | 9965 |
| 282 | 20230817 | 140600 | 320185089650 | 33200 | 33200 | 33250 | 33150 | 5767 |
| 283 | 20230817 | 140500 | 319993736450 | 33250 | 33150 | 33250 | 33150 | 10320 |
| 284 | 20230817 | 140400 | 319651125700 | 33200 | 33250 | 33250 | 33150 | 28893 |
| 285 | 20230817 | 140300 | 318691846150 | 33200 | 33200 | 33300 | 33150 | 13496 |
| 286 | 20230817 | 140200 | 318243134100 | 33200 | 33100 | 33200 | 33100 | 9215 |
| 287 | 20230817 | 140100 | 317937780450 | 33100 | 33100 | 33150 | 33050 | 8545 |
| 288 | 20230817 | 140000 | 317654936750 | 33100 | 33100 | 33150 | 33050 | 12876 |
| 289 | 20230817 | 135900 | 317228678750 | 33100 | 33150 | 33150 | 33050 | 14270 |
| 290 | 20230817 | 135800 | 316756311550 | 33150 | 33100 | 33150 | 33100 | 6877 |
| 291 | 20230817 | 135700 | 316528652800 | 33100 | 33150 | 33200 | 33100 | 13563 |
| 292 | 20230817 | 135600 | 316079327800 | 33200 | 33250 | 33300 | 33150 | 11384 |
| 293 | 20230817 | 135500 | 315701356700 | 33300 | 33100 | 33350 | 33100 | 21048 |
| 294 | 20230817 | 135400 | 315001601700 | 33150 | 33100 | 33150 | 33000 | 36868 |
| 295 | 20230817 | 135300 | 313781962400 | 33100 | 33150 | 33200 | 33100 | 12747 |
| 296 | 20230817 | 135200 | 313359410750 | 33150 | 33200 | 33250 | 33150 | 24979 |
| 297 | 20230817 | 135100 | 312530367750 | 33200 | 33350 | 33400 | 33150 | 30742 |
| 298 | 20230817 | 135000 | 311508319900 | 33350 | 33350 | 33400 | 33300 | 7998 |
| 299 | 20230817 | 134900 | 311241632850 | 33300 | 33300 | 33350 | 33250 | 11273 |
| 300 | 20230817 | 134800 | 310866306550 | 33250 | 33250 | 33300 | 33250 | 8996 |
| 301 | 20230817 | 134700 | 310566993850 | 33300 | 33300 | 33400 | 33200 | 29135 |
| 302 | 20230817 | 134600 | 309596285650 | 33300 | 33250 | 33300 | 33200 | 9357 |
| 303 | 20230817 | 134500 | 309285087200 | 33200 | 33150 | 33250 | 33150 | 8604 |
| 304 | 20230817 | 134400 | 308999547850 | 33200 | 33150 | 33250 | 33100 | 26374 |
| 305 | 20230817 | 134300 | 308125877500 | 33100 | 33150 | 33200 | 33100 | 21417 |
| 306 | 20230817 | 134200 | 307415790550 | 33150 | 33250 | 33300 | 33150 | 26832 |
| 307 | 20230817 | 134100 | 306524204900 | 33250 | 33150 | 33250 | 33100 | 42533 |
| 308 | 20230817 | 134000 | 305114427500 | 33100 | 33350 | 33400 | 33100 | 51946 |
| 309 | 20230817 | 133900 | 303387657150 | 33350 | 33250 | 33400 | 33250 | 17495 |
| 310 | 20230817 | 133800 | 302804765500 | 33250 | 33350 | 33400 | 33200 | 38558 |
| 311 | 20230817 | 133700 | 301521375700 | 33400 | 33400 | 33450 | 33300 | 27261 |
| 312 | 20230817 | 133600 | 300612048650 | 33400 | 33600 | 33700 | 33400 | 87470 |
| 313 | 20230817 | 133500 | 297674047850 | 33600 | 33400 | 33600 | 33400 | 43692 |
| 314 | 20230817 | 133400 | 296209228350 | 33400 | 33450 | 33450 | 33250 | 47064 |
| 315 | 20230817 | 133300 | 294639541000 | 33400 | 33500 | 33600 | 33400 | 42586 |
| 316 | 20230817 | 133200 | 293212806000 | 33500 | 33600 | 33650 | 33400 | 74731 |
| 317 | 20230817 | 133100 | 290708367950 | 33650 | 33500 | 33650 | 33500 | 91834 |
| 318 | 20230817 | 133000 | 287624927950 | 33550 | 33300 | 33550 | 33250 | 74391 |
| 319 | 20230817 | 132900 | 285140847800 | 33250 | 33300 | 33400 | 33250 | 30321 |
| 320 | 20230817 | 132800 | 284129889600 | 33350 | 33300 | 33350 | 33200 | 30009 |
| 321 | 20230817 | 132700 | 283131279950 | 33250 | 33350 | 33500 | 33250 | 83043 |
| 322 | 20230817 | 132600 | 280357121100 | 33350 | 33200 | 33350 | 33100 | 64274 |
| 323 | 20230817 | 132500 | 278220075700 | 33200 | 33150 | 33200 | 33100 | 36537 |
| 324 | 20230817 | 132400 | 277008550200 | 33100 | 33200 | 33450 | 33050 | 85230 |
| 325 | 20230817 | 132300 | 274178275400 | 33150 | 33250 | 33500 | 33150 | 206775 |
| 326 | 20230817 | 132200 | 267273454400 | 33250 | 33150 | 33250 | 33050 | 78201 |
| 327 | 20230817 | 132100 | 264680413800 | 33100 | 33050 | 33150 | 32900 | 92442 |
| 328 | 20230817 | 132000 | 261624194400 | 33050 | 32950 | 33100 | 32950 | 116331 |
| 329 | 20230817 | 131900 | 257783560150 | 32950 | 32900 | 33000 | 32850 | 58237 |
| 330 | 20230817 | 131800 | 255864807350 | 32950 | 32750 | 33000 | 32750 | 209570 |
| 331 | 20230817 | 131700 | 248968709200 | 32800 | 32700 | 32800 | 32650 | 34633 |
| 332 | 20230817 | 131600 | 247834162950 | 32650 | 32700 | 32750 | 32600 | 28973 |
| 333 | 20230817 | 131500 | 246888119600 | 32650 | 32550 | 32700 | 32500 | 22519 |
| 334 | 20230817 | 131400 | 246154245150 | 32550 | 32500 | 32550 | 32500 | 4397 |
| 335 | 20230817 | 131300 | 246011304500 | 32500 | 32500 | 32550 | 32500 | 5398 |
| 336 | 20230817 | 131200 | 245835748650 | 32550 | 32500 | 32550 | 32450 | 5614 |
| 337 | 20230817 | 131100 | 245653232150 | 32450 | 32450 | 32500 | 32400 | 4685 |
| 338 | 20230817 | 131000 | 245501099000 | 32450 | 32500 | 32550 | 32450 | 8081 |
| 339 | 20230817 | 130900 | 245238688400 | 32500 | 32500 | 32550 | 32500 | 7547 |
| 340 | 20230817 | 130800 | 244993265800 | 32550 | 32500 | 32550 | 32450 | 8719 |
| 341 | 20230817 | 130700 | 244709915550 | 32450 | 32450 | 32500 | 32400 | 4264 |
| 342 | 20230817 | 130600 | 244571523750 | 32450 | 32450 | 32450 | 32400 | 5289 |
| 343 | 20230817 | 130500 | 244399954800 | 32450 | 32350 | 32450 | 32350 | 5563 |
| 344 | 20230817 | 130400 | 244219713000 | 32400 | 32250 | 32400 | 32200 | 15174 |
| 345 | 20230817 | 130300 | 243730324200 | 32250 | 32350 | 32400 | 32250 | 16561 |
| 346 | 20230817 | 130200 | 243195231400 | 32300 | 32500 | 32550 | 32300 | 21927 |
| 347 | 20230817 | 130100 | 242484493000 | 32550 | 32500 | 32550 | 32500 | 6457 |
| 348 | 20230817 | 130000 | 242274525900 | 32500 | 32450 | 32500 | 32450 | 8467 |
| 349 | 20230817 | 125900 | 241999598500 | 32450 | 32500 | 32500 | 32450 | 5519 |
| 350 | 20230817 | 125800 | 241820361250 | 32500 | 32550 | 32550 | 32400 | 24825 |
| 351 | 20230817 | 125700 | 241014166800 | 32550 | 32450 | 32550 | 32400 | 15652 |
| 352 | 20230817 | 125600 | 240505898200 | 32400 | 32300 | 32500 | 32200 | 35701 |
| 353 | 20230817 | 125500 | 239351415350 | 32250 | 32400 | 32450 | 32250 | 27614 |
| 354 | 20230817 | 125400 | 238459014300 | 32450 | 32400 | 32450 | 32350 | 16384 |
| 355 | 20230817 | 125300 | 237928238450 | 32400 | 32550 | 32550 | 32350 | 36102 |
| 356 | 20230817 | 125200 | 236757666250 | 32550 | 32650 | 32700 | 32500 | 21522 |
| 357 | 20230817 | 125100 | 236056850950 | 32650 | 32800 | 32800 | 32600 | 10920 |
| 358 | 20230817 | 125000 | 235699862500 | 32750 | 32800 | 32800 | 32700 | 10001 |
| 359 | 20230817 | 124900 | 235372229100 | 32800 | 32600 | 32800 | 32600 | 21934 |
| 360 | 20230817 | 124800 | 234654869500 | 32600 | 32600 | 32650 | 32550 | 7884 |
| 361 | 20230817 | 124700 | 234397861400 | 32600 | 32600 | 32650 | 32550 | 11951 |
| 362 | 20230817 | 124600 | 234008478600 | 32600 | 32700 | 32700 | 32600 | 15891 |
| 363 | 20230817 | 124500 | 233489689200 | 32700 | 32650 | 32750 | 32600 | 9173 |
| 364 | 20230817 | 124400 | 233189900200 | 32600 | 32600 | 32700 | 32550 | 16610 |
| 365 | 20230817 | 124300 | 232648440050 | 32550 | 32800 | 32850 | 32550 | 32570 |
| 366 | 20230817 | 124200 | 231583025250 | 32850 | 32800 | 32850 | 32750 | 10911 |
| 367 | 20230817 | 124100 | 231225090350 | 32750 | 32750 | 32850 | 32700 | 26084 |
| 368 | 20230817 | 124000 | 230369663200 | 32750 | 32900 | 32900 | 32750 | 20879 |
| 369 | 20230817 | 123900 | 229684636000 | 32850 | 32850 | 32900 | 32800 | 22501 |
| 370 | 20230817 | 123800 | 228945108550 | 32850 | 32850 | 32900 | 32800 | 21818 |
| 371 | 20230817 | 123700 | 228228225400 | 32850 | 32800 | 32850 | 32700 | 41693 |
| 372 | 20230817 | 123600 | 226860381550 | 32800 | 32850 | 32900 | 32700 | 63280 |
| 373 | 20230817 | 123500 | 224783111900 | 32850 | 32750 | 32850 | 32700 | 39182 |
| 374 | 20230817 | 123400 | 223497568500 | 32750 | 32750 | 32800 | 32700 | 22953 |
| 375 | 20230817 | 123300 | 222746017200 | 32750 | 32800 | 32800 | 32700 | 25975 |
| 376 | 20230817 | 123200 | 221895268300 | 32800 | 32750 | 32900 | 32700 | 102384 |
| 377 | 20230817 | 123100 | 218536055850 | 32750 | 32500 | 32800 | 32400 | 128801 |
| 378 | 20230817 | 123000 | 214331149300 | 32450 | 32550 | 32600 | 32450 | 31933 |
| 379 | 20230817 | 122900 | 213291727150 | 32550 | 32500 | 32550 | 32450 | 43904 |
| 380 | 20230817 | 122800 | 211864690900 | 32500 | 32400 | 32500 | 32350 | 22890 |
| 381 | 20230817 | 122700 | 211122312700 | 32400 | 32350 | 32400 | 32350 | 8339 |
| 382 | 20230817 | 122600 | 210852349800 | 32350 | 32350 | 32400 | 32300 | 12704 |
| 383 | 20230817 | 122500 | 210441631450 | 32300 | 32200 | 32350 | 32200 | 9196 |
| 384 | 20230817 | 122400 | 210144790950 | 32200 | 32200 | 32250 | 32150 | 4812 |
| 385 | 20230817 | 122300 | 209989871400 | 32200 | 32050 | 32250 | 32050 | 7756 |
| 386 | 20230817 | 122200 | 209740369500 | 32050 | 32000 | 32100 | 32000 | 3154 |
| 387 | 20230817 | 122100 | 209639287650 | 32000 | 32000 | 32050 | 31950 | 5149 |
| 388 | 20230817 | 122000 | 209474487000 | 32000 | 32050 | 32050 | 32000 | 4723 |
| 389 | 20230817 | 121900 | 209323322900 | 32000 | 31950 | 32050 | 31950 | 5387 |
| 390 | 20230817 | 121800 | 209150918750 | 31950 | 32000 | 32000 | 31950 | 10340 |
| 391 | 20230817 | 121700 | 208820408900 | 31950 | 31950 | 32000 | 31900 | 21693 |
| 392 | 20230817 | 121600 | 208128048600 | 31950 | 32150 | 32150 | 31900 | 40200 |
| 393 | 20230817 | 121500 | 206840349200 | 32150 | 32200 | 32200 | 32100 | 10275 |
| 394 | 20230817 | 121400 | 206509949750 | 32150 | 32200 | 32250 | 32150 | 6296 |
| 395 | 20230817 | 121300 | 206307305300 | 32200 | 32300 | 32300 | 32150 | 11886 |
| 396 | 20230817 | 121200 | 205924315950 | 32250 | 32100 | 32350 | 32100 | 19270 |
| 397 | 20230817 | 121100 | 205303596850 | 32100 | 32100 | 32150 | 32050 | 8705 |
| 398 | 20230817 | 121000 | 205024147000 | 32150 | 32100 | 32150 | 32100 | 3950 |
| 399 | 20230817 | 120900 | 204897340450 | 32150 | 32150 | 32200 | 32100 | 7475 |
| 400 | 20230817 | 120800 | 204657197100 | 32150 | 32150 | 32200 | 32100 | 16532 |
| 401 | 20230817 | 120700 | 204126269850 | 32150 | 32150 | 32200 | 32100 | 20990 |
| 402 | 20230817 | 120600 | 203451943350 | 32150 | 32250 | 32250 | 32150 | 8575 |
| 403 | 20230817 | 120500 | 203175989100 | 32200 | 32200 | 32250 | 32150 | 6519 |
| 404 | 20230817 | 120400 | 202966102200 | 32200 | 32150 | 32300 | 32100 | 28642 |
| 405 | 20230817 | 120300 | 202044673050 | 32150 | 32250 | 32300 | 32150 | 20213 |
| 406 | 20230817 | 120200 | 201393448600 | 32300 | 32300 | 32350 | 32250 | 8338 |
| 407 | 20230817 | 120100 | 201124216750 | 32300 | 32400 | 32400 | 32300 | 12113 |
| 408 | 20230817 | 120000 | 200732668600 | 32400 | 32450 | 32500 | 32400 | 16896 |
| 409 | 20230817 | 115900 | 200184594750 | 32500 | 32550 | 32650 | 32450 | 37936 |
| 410 | 20230817 | 115800 | 198948315750 | 32550 | 32400 | 32550 | 32400 | 25005 |
| 411 | 20230817 | 115700 | 198135478900 | 32400 | 32400 | 32450 | 32400 | 8066 |
| 412 | 20230817 | 115600 | 197873914350 | 32400 | 32450 | 32450 | 32300 | 19740 |
| 413 | 20230817 | 115500 | 197234953100 | 32400 | 32550 | 32550 | 32400 | 10429 |
| 414 | 20230817 | 115400 | 196896282400 | 32500 | 32600 | 32600 | 32450 | 19519 |
| 415 | 20230817 | 115300 | 196261132650 | 32600 | 32600 | 32650 | 32550 | 42565 |
| 416 | 20230817 | 115200 | 194873454400 | 32600 | 32350 | 32600 | 32350 | 81238 |
| 417 | 20230817 | 115100 | 192232532400 | 32350 | 32350 | 32400 | 32300 | 14372 |
| 418 | 20230817 | 115000 | 191767348250 | 32350 | 32350 | 32400 | 32350 | 13411 |
| 419 | 20230817 | 114900 | 191333362500 | 32400 | 32350 | 32450 | 32350 | 16925 |
| 420 | 20230817 | 114800 | 190784913950 | 32400 | 32400 | 32450 | 32350 | 20909 |
| 421 | 20230817 | 114700 | 190107643000 | 32400 | 32300 | 32550 | 32250 | 97681 |
| 422 | 20230817 | 114600 | 186940196450 | 32300 | 32250 | 32350 | 32250 | 14319 |
| 423 | 20230817 | 114500 | 186477534550 | 32300 | 32350 | 32350 | 32250 | 12207 |
| 424 | 20230817 | 114400 | 186083324350 | 32300 | 32350 | 32400 | 32250 | 25829 |
| 425 | 20230817 | 114300 | 185248334200 | 32350 | 32150 | 32350 | 32150 | 37474 |
| 426 | 20230817 | 114200 | 184039481300 | 32150 | 32150 | 32200 | 32150 | 9258 |
| 427 | 20230817 | 114100 | 183741776400 | 32200 | 32100 | 32200 | 32100 | 13905 |
| 428 | 20230817 | 114000 | 183294666250 | 32050 | 32150 | 32150 | 32050 | 8333 |
| 429 | 20230817 | 113900 | 183027203950 | 32150 | 32100 | 32150 | 32100 | 13581 |
| 430 | 20230817 | 113800 | 182590977500 | 32050 | 32050 | 32050 | 32000 | 7070 |
| 431 | 20230817 | 113700 | 182364498650 | 32050 | 32050 | 32050 | 32000 | 4003 |
| 432 | 20230817 | 113600 | 182236316550 | 32000 | 32050 | 32050 | 32000 | 6260 |
| 433 | 20230817 | 113500 | 182035844700 | 32050 | 31950 | 32050 | 31950 | 10914 |
| 434 | 20230817 | 113400 | 181686777000 | 31950 | 31850 | 31950 | 31800 | 7801 |
| 435 | 20230817 | 113300 | 181438099950 | 31800 | 31800 | 31850 | 31800 | 6336 |
| 436 | 20230817 | 113200 | 181236494400 | 31800 | 31850 | 31850 | 31800 | 6838 |
| 437 | 20230817 | 113100 | 181018973050 | 31800 | 31800 | 31850 | 31800 | 4791 |
| 438 | 20230817 | 113000 | 180866566850 | 31850 | 31800 | 31850 | 31800 | 2997 |
| 439 | 20230817 | 112900 | 180771217650 | 31850 | 31800 | 31850 | 31750 | 8119 |
| 440 | 20230817 | 112800 | 180512975300 | 31800 | 31800 | 31850 | 31800 | 5590 |
| 441 | 20230817 | 112700 | 180335183700 | 31850 | 31800 | 31850 | 31750 | 8221 |
| 442 | 20230817 | 112600 | 180073739450 | 31750 | 31700 | 31850 | 31650 | 22143 |
| 443 | 20230817 | 112500 | 179371061050 | 31700 | 31850 | 31900 | 31700 | 28226 |
| 444 | 20230817 | 112400 | 178474126100 | 31850 | 31850 | 31900 | 31800 | 13602 |
| 445 | 20230817 | 112300 | 178040912250 | 31900 | 32100 | 32100 | 31850 | 24351 |
| 446 | 20230817 | 112200 | 177262969450 | 32050 | 32100 | 32100 | 32000 | 17142 |
| 447 | 20230817 | 112100 | 176713489150 | 32100 | 32000 | 32150 | 32000 | 12629 |
| 448 | 20230817 | 112000 | 176308198400 | 32050 | 32100 | 32200 | 32000 | 18799 |
| 449 | 20230817 | 111900 | 175704939300 | 32100 | 32050 | 32100 | 32000 | 10604 |
| 450 | 20230817 | 111800 | 175364963450 | 32050 | 31950 | 32050 | 31850 | 23094 |
| 451 | 20230817 | 111700 | 174626883100 | 31950 | 31950 | 32000 | 31900 | 5332 |
| 452 | 20230817 | 111600 | 174456512450 | 32000 | 32050 | 32050 | 31950 | 4796 |
| 453 | 20230817 | 111500 | 174303149700 | 32050 | 32050 | 32050 | 31950 | 7327 |
| 454 | 20230817 | 111400 | 174068630400 | 32050 | 31850 | 32050 | 31800 | 17737 |
| 455 | 20230817 | 111300 | 173502368900 | 31850 | 31950 | 32000 | 31850 | 21597 |
| 456 | 20230817 | 111200 | 172813642050 | 31950 | 32050 | 32050 | 31950 | 5160 |
| 457 | 20230817 | 111100 | 172648541400 | 32050 | 32100 | 32100 | 32000 | 17287 |
| 458 | 20230817 | 111000 | 172094496650 | 32100 | 32000 | 32100 | 31950 | 10461 |
| 459 | 20230817 | 110900 | 171759549700 | 32000 | 31950 | 32250 | 31900 | 50811 |
| 460 | 20230817 | 110800 | 170130655800 | 32000 | 32000 | 32000 | 31950 | 5036 |
| 461 | 20230817 | 110700 | 169969643100 | 32000 | 31950 | 32000 | 31950 | 6603 |
| 462 | 20230817 | 110600 | 169758584800 | 31950 | 32000 | 32050 | 31950 | 9693 |
| 463 | 20230817 | 110500 | 169448450600 | 32050 | 32000 | 32050 | 32000 | 11222 |
| 464 | 20230817 | 110400 | 169089264400 | 32000 | 31900 | 32100 | 31900 | 14456 |
| 465 | 20230817 | 110300 | 168626487250 | 31950 | 32000 | 32050 | 31850 | 33309 |
| 466 | 20230817 | 110200 | 167563104550 | 32050 | 32050 | 32100 | 31900 | 48820 |
| 467 | 20230817 | 110100 | 166000359250 | 32050 | 32100 | 32150 | 32050 | 15827 |
| 468 | 20230817 | 110000 | 165492264450 | 32100 | 32350 | 32350 | 32100 | 42152 |
| 469 | 20230817 | 105900 | 164135051650 | 32350 | 32500 | 32500 | 32250 | 29509 |
| 470 | 20230817 | 105800 | 163179841100 | 32500 | 32400 | 32550 | 32400 | 33175 |
| 471 | 20230817 | 105700 | 162102337950 | 32400 | 32350 | 32450 | 32300 | 15960 |
| 472 | 20230817 | 105600 | 161585486500 | 32300 | 32350 | 32400 | 32300 | 16103 |
| 473 | 20230817 | 105500 | 161064478950 | 32400 | 32400 | 32450 | 32350 | 31361 |
| 474 | 20230817 | 105400 | 160048703700 | 32400 | 32250 | 32550 | 32150 | 62461 |
| 475 | 20230817 | 105300 | 158026507450 | 32200 | 32250 | 32300 | 32200 | 29636 |
| 476 | 20230817 | 105200 | 157070831750 | 32250 | 32350 | 32400 | 32250 | 29434 |
| 477 | 20230817 | 105100 | 156119378350 | 32350 | 32600 | 32650 | 32250 | 105472 |
| 478 | 20230817 | 105000 | 152695026850 | 32600 | 32450 | 32600 | 32400 | 86766 |
| 479 | 20230817 | 104900 | 149872102300 | 32450 | 32550 | 32550 | 32450 | 61023 |
| 480 | 20230817 | 104800 | 147886550450 | 32550 | 32550 | 32550 | 32550 | 0 |
| 481 | 20230817 | 104700 | 147886550450 | 32550 | 32450 | 32550 | 32400 | 123650 |
| 482 | 20230817 | 104600 | 143866140800 | 32500 | 32100 | 32500 | 32100 | 194355 |
| 483 | 20230817 | 104500 | 137578559100 | 32150 | 32150 | 32150 | 32050 | 26324 |
| 484 | 20230817 | 104400 | 136733394050 | 32100 | 32000 | 32200 | 32000 | 61283 |
| 485 | 20230817 | 104300 | 134763731000 | 32000 | 32000 | 32100 | 31900 | 43668 |
| 486 | 20230817 | 104200 | 133365667650 | 32050 | 31950 | 32100 | 31900 | 76594 |
| 487 | 20230817 | 104100 | 130912778750 | 31950 | 31650 | 31950 | 31650 | 65447 |
| 488 | 20230817 | 104000 | 128828425750 | 31650 | 31700 | 31750 | 31650 | 13842 |
| 489 | 20230817 | 103900 | 128389519100 | 31700 | 31700 | 31750 | 31650 | 17716 |
| 490 | 20230817 | 103800 | 127828014950 | 31700 | 31500 | 31700 | 31450 | 32465 |
| 491 | 20230817 | 103700 | 126802950500 | 31500 | 31400 | 31500 | 31350 | 11968 |
| 492 | 20230817 | 103600 | 126426887600 | 31400 | 31250 | 31450 | 31200 | 23112 |
| 493 | 20230817 | 103500 | 125702091950 | 31300 | 31300 | 31350 | 31250 | 21514 |
| 494 | 20230817 | 103400 | 125029085350 | 31300 | 31300 | 31350 | 31200 | 30810 |
| 495 | 20230817 | 103300 | 124065566150 | 31300 | 31400 | 31450 | 31250 | 54210 |
| 496 | 20230817 | 103200 | 122367853050 | 31400 | 31550 | 31550 | 31350 | 27248 |
| 497 | 20230817 | 103100 | 121511800800 | 31500 | 31450 | 31600 | 31450 | 23253 |
| 498 | 20230817 | 103000 | 120778525700 | 31450 | 31750 | 31800 | 31400 | 86649 |
| 499 | 20230817 | 102900 | 118044192700 | 31800 | 31650 | 31800 | 31650 | 25314 |
| 500 | 20230817 | 102800 | 117241429950 | 31650 | 31800 | 31850 | 31650 | 37460 |
| 501 | 20230817 | 102700 | 116053009900 | 31850 | 31800 | 31900 | 31800 | 19586 |
| 502 | 20230817 | 102600 | 115429759550 | 31800 | 31900 | 31950 | 31800 | 28145 |
| 503 | 20230817 | 102500 | 114533257300 | 31900 | 32050 | 32100 | 31900 | 40682 |
| 504 | 20230817 | 102400 | 113230852800 | 32100 | 32200 | 32200 | 31900 | 43978 |
| 505 | 20230817 | 102300 | 111821312150 | 32200 | 32150 | 32250 | 32100 | 77095 |
| 506 | 20230817 | 102200 | 109339356150 | 32150 | 31850 | 32150 | 31850 | 60445 |
| 507 | 20230817 | 102100 | 107404972200 | 31850 | 31800 | 31850 | 31750 | 14206 |
| 508 | 20230817 | 102000 | 106953147000 | 31800 | 31750 | 31850 | 31650 | 23892 |
| 509 | 20230817 | 101900 | 106194833450 | 31750 | 31850 | 31900 | 31650 | 51115 |
| 510 | 20230817 | 101800 | 104571691000 | 31900 | 31900 | 31950 | 31750 | 29884 |
| 511 | 20230817 | 101700 | 103620141250 | 31900 | 32050 | 32100 | 31900 | 36019 |
| 512 | 20230817 | 101600 | 102467613150 | 32050 | 32200 | 32200 | 32000 | 53635 |
| 513 | 20230817 | 101500 | 100746470600 | 32150 | 31950 | 32250 | 31900 | 178981 |
| 514 | 20230817 | 101400 | 95005788900 | 31950 | 31900 | 31950 | 31850 | 30586 |
| 515 | 20230817 | 101300 | 94030429250 | 31900 | 31850 | 31900 | 31800 | 24164 |
| 516 | 20230817 | 101200 | 93260987450 | 31850 | 31750 | 32000 | 31750 | 71509 |
| 517 | 20230817 | 101100 | 90980560500 | 31800 | 31700 | 31800 | 31650 | 26019 |
| 518 | 20230817 | 101000 | 90155211450 | 31650 | 31800 | 31850 | 31550 | 46932 |
| 519 | 20230817 | 100900 | 88667986500 | 31800 | 31950 | 31950 | 31800 | 31312 |
| 520 | 20230817 | 100800 | 87670166350 | 31900 | 31800 | 31950 | 31750 | 37503 |
| 521 | 20230817 | 100700 | 86476104950 | 31750 | 31900 | 31900 | 31750 | 34221 |
| 522 | 20230817 | 100600 | 85386433050 | 31900 | 32000 | 32000 | 31850 | 67266 |
| 523 | 20230817 | 100500 | 83239633200 | 31950 | 31900 | 32000 | 31850 | 75174 |
| 524 | 20230817 | 100400 | 80839572350 | 31850 | 31700 | 31900 | 31700 | 44929 |
| 525 | 20230817 | 100300 | 79410049250 | 31750 | 31800 | 31900 | 31700 | 48860 |
| 526 | 20230817 | 100200 | 77855198800 | 31850 | 31750 | 31900 | 31550 | 96839 |
| 527 | 20230817 | 100100 | 74771583250 | 31750 | 31550 | 31800 | 31400 | 113830 |
| 528 | 20230817 | 100000 | 71169597800 | 31550 | 31550 | 31650 | 31500 | 61893 |
| 529 | 20230817 | 095900 | 69214421700 | 31600 | 31450 | 31650 | 31450 | 72683 |
| 530 | 20230817 | 095800 | 66921501100 | 31500 | 31250 | 31500 | 31250 | 51975 |
| 531 | 20230817 | 095700 | 65289056700 | 31300 | 31350 | 31350 | 31200 | 25095 |
| 532 | 20230817 | 095600 | 64504368150 | 31350 | 31050 | 31350 | 30950 | 65079 |
| 533 | 20230817 | 095500 | 62477070550 | 31100 | 31200 | 31200 | 31050 | 18142 |
| 534 | 20230817 | 095400 | 61912778850 | 31200 | 31250 | 31300 | 31150 | 14300 |
| 535 | 20230817 | 095300 | 61466308550 | 31250 | 31400 | 31400 | 31250 | 20469 |
| 536 | 20230817 | 095200 | 60825735300 | 31350 | 31150 | 31350 | 31150 | 21263 |
| 537 | 20230817 | 095100 | 60161733350 | 31150 | 31150 | 31200 | 31050 | 17917 |
| 538 | 20230817 | 095000 | 59604410400 | 31150 | 31400 | 31450 | 31100 | 45285 |
| 539 | 20230817 | 094900 | 58189015050 | 31400 | 31450 | 31500 | 31350 | 43927 |
| 540 | 20230817 | 094800 | 56808550800 | 31400 | 31350 | 31550 | 31350 | 72819 |
| 541 | 20230817 | 094700 | 54517598550 | 31400 | 31150 | 31400 | 31050 | 48321 |
| 542 | 20230817 | 094600 | 53010724700 | 31150 | 31500 | 31500 | 31150 | 52496 |
| 543 | 20230817 | 094500 | 51367920150 | 31450 | 31500 | 31550 | 31250 | 98024 |
| 544 | 20230817 | 094400 | 48287826350 | 31500 | 31200 | 31650 | 31150 | 206241 |
| 545 | 20230817 | 094300 | 41795666350 | 31200 | 31000 | 31200 | 31000 | 96374 |
| 546 | 20230817 | 094200 | 38798587750 | 31050 | 30750 | 31050 | 30700 | 70559 |
| 547 | 20230817 | 094100 | 36620851450 | 30750 | 30600 | 30750 | 30500 | 26504 |
| 548 | 20230817 | 094000 | 35808723050 | 30600 | 30600 | 30600 | 30300 | 42232 |
| 549 | 20230817 | 093900 | 34523189050 | 30600 | 30600 | 30650 | 30550 | 26297 |
| 550 | 20230817 | 093800 | 33718752300 | 30650 | 30750 | 30750 | 30600 | 46011 |
| 551 | 20230817 | 093700 | 32308064900 | 30750 | 30650 | 30750 | 30600 | 63363 |
| 552 | 20230817 | 093600 | 30365061800 | 30650 | 30350 | 30650 | 30300 | 50156 |
| 553 | 20230817 | 093500 | 28835235350 | 30300 | 30400 | 30550 | 30250 | 80249 |
| 554 | 20230817 | 093400 | 26391749100 | 30400 | 30150 | 30400 | 30100 | 56080 |
| 555 | 20230817 | 093300 | 24694723450 | 30150 | 29800 | 30200 | 29750 | 47668 |
| 556 | 20230817 | 093200 | 23266092250 | 29800 | 29800 | 29850 | 29750 | 9570 |
| 557 | 20230817 | 093100 | 22980888450 | 29800 | 29750 | 29850 | 29700 | 15838 |
| 558 | 20230817 | 093000 | 22509938200 | 29750 | 29800 | 29850 | 29700 | 11541 |
| 559 | 20230817 | 092900 | 22166441500 | 29800 | 29750 | 29850 | 29700 | 22087 |
| 560 | 20230817 | 092800 | 21508834700 | 29800 | 29800 | 29950 | 29750 | 14387 |
| 561 | 20230817 | 092700 | 21079568950 | 29800 | 29950 | 30000 | 29750 | 24241 |
| 562 | 20230817 | 092600 | 20355089450 | 29950 | 29700 | 29950 | 29650 | 29603 |
| 563 | 20230817 | 092500 | 19472794600 | 29700 | 29600 | 29700 | 29550 | 12276 |
| 564 | 20230817 | 092400 | 19109149800 | 29600 | 29500 | 29650 | 29400 | 9574 |
| 565 | 20230817 | 092300 | 18826124100 | 29500 | 29450 | 29500 | 29400 | 5089 |
| 566 | 20230817 | 092200 | 18676135650 | 29450 | 29250 | 29500 | 29200 | 14206 |
| 567 | 20230817 | 092100 | 18259874200 | 29250 | 29250 | 29300 | 29200 | 17221 |
| 568 | 20230817 | 092000 | 17756407550 | 29250 | 29400 | 29450 | 29250 | 14424 |
| 569 | 20230817 | 091900 | 17333542550 | 29450 | 29550 | 29550 | 29400 | 12671 |
| 570 | 20230817 | 091800 | 16960186250 | 29500 | 29600 | 29600 | 29500 | 14489 |
| 571 | 20230817 | 091700 | 16532551750 | 29500 | 29600 | 29600 | 29500 | 13059 |
| 572 | 20230817 | 091600 | 16146680650 | 29550 | 29600 | 29650 | 29550 | 11816 |
| 573 | 20230817 | 091500 | 15796943650 | 29600 | 29450 | 29600 | 29450 | 18679 |
| 574 | 20230817 | 091400 | 15244818850 | 29450 | 29300 | 29550 | 29250 | 27371 |
| 575 | 20230817 | 091300 | 14440565000 | 29350 | 29400 | 29450 | 29300 | 29530 |
| 576 | 20230817 | 091200 | 13574059550 | 29450 | 29450 | 29500 | 29400 | 13757 |
| 577 | 20230817 | 091100 | 13169043700 | 29500 | 29400 | 29650 | 29400 | 23889 |
| 578 | 20230817 | 091000 | 12463548850 | 29350 | 29250 | 29450 | 29250 | 20154 |
| 579 | 20230817 | 090900 | 11872122900 | 29300 | 29350 | 29350 | 29250 | 24959 |
| 580 | 20230817 | 090800 | 11141012200 | 29350 | 29500 | 29500 | 29300 | 18723 |
| 581 | 20230817 | 090700 | 10591080950 | 29400 | 29300 | 29600 | 29250 | 38642 |
| 582 | 20230817 | 090600 | 9454284400 | 29300 | 29250 | 29350 | 29150 | 18660 |
| 583 | 20230817 | 090500 | 8908434550 | 29200 | 29300 | 29450 | 29200 | 37413 |
| 584 | 20230817 | 090400 | 7810800100 | 29300 | 29100 | 29350 | 29100 | 18791 |
| 585 | 20230817 | 090300 | 7261492700 | 29100 | 29350 | 29350 | 29100 | 46169 |
| 586 | 20230817 | 090200 | 5914656450 | 29350 | 29150 | 29450 | 29150 | 28906 |
| 587 | 20230817 | 090100 | 5067242350 | 29200 | 29550 | 29550 | 29050 | 59376 |
| 588 | 20230817 | 090000 | 3330972600 | 29500 | 29600 | 29650 | 29300 | 104943 |