34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 191100 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 19591 |
| 3 | 20230817 | 191000 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 4 | 20230817 | 190900 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 5 | 20230817 | 190800 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 6 | 20230817 | 190700 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 7 | 20230817 | 190600 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 8 | 20230817 | 190500 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 9 | 20230817 | 190400 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 10 | 20230817 | 190300 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 11 | 20230817 | 190200 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 12 | 20230817 | 190100 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 13 | 20230817 | 190000 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 14 | 20230817 | 185900 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 15 | 20230817 | 185800 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 16 | 20230817 | 185700 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 17 | 20230817 | 185600 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 18 | 20230817 | 185500 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 19 | 20230817 | 185400 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 20 | 20230817 | 185300 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 21 | 20230817 | 185200 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 22 | 20230817 | 185100 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 23 | 20230817 | 185000 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 24 | 20230817 | 184900 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 25 | 20230817 | 184800 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 26 | 20230817 | 184700 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 27 | 20230817 | 184600 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 28 | 20230817 | 184500 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 29 | 20230817 | 184400 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 30 | 20230817 | 184300 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 31 | 20230817 | 184200 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 32 | 20230817 | 184100 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 19591 |
| 33 | 20230817 | 184000 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 34 | 20230817 | 183900 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 35 | 20230817 | 183800 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 36 | 20230817 | 183700 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 37 | 20230817 | 183600 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 38 | 20230817 | 183500 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 39 | 20230817 | 183400 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 40 | 20230817 | 183300 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 41 | 20230817 | 183200 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 42 | 20230817 | 183100 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 43 | 20230817 | 183000 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 44 | 20230817 | 182900 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 45 | 20230817 | 182800 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 46 | 20230817 | 182700 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 47 | 20230817 | 182600 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 48 | 20230817 | 182500 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 49 | 20230817 | 182400 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 50 | 20230817 | 182300 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 51 | 20230817 | 182200 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 52 | 20230817 | 182100 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 53 | 20230817 | 182000 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 54 | 20230817 | 181900 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 55 | 20230817 | 181800 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 56 | 20230817 | 181700 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 57 | 20230817 | 181600 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 58 | 20230817 | 181500 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 59 | 20230817 | 181400 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 60 | 20230817 | 181300 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 61 | 20230817 | 181200 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 62 | 20230817 | 181100 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 19591 |
| 63 | 20230817 | 181000 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 64 | 20230817 | 180900 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 65 | 20230817 | 180800 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 66 | 20230817 | 180700 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 67 | 20230817 | 180600 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 68 | 20230817 | 180500 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 69 | 20230817 | 180400 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 70 | 20230817 | 180300 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 71 | 20230817 | 180200 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 72 | 20230817 | 180100 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 73 | 20230817 | 180000 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 74 | 20230817 | 175900 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 75 | 20230817 | 175800 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 76 | 20230817 | 175700 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 77 | 20230817 | 175600 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 78 | 20230817 | 175500 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 79 | 20230817 | 175400 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 80 | 20230817 | 175300 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 81 | 20230817 | 175200 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 82 | 20230817 | 175100 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 83 | 20230817 | 175000 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 84 | 20230817 | 174900 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 85 | 20230817 | 174800 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 86 | 20230817 | 174700 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 87 | 20230817 | 174600 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 88 | 20230817 | 174500 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 89 | 20230817 | 174400 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 90 | 20230817 | 174300 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 91 | 20230817 | 174200 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 92 | 20230817 | 174100 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 19591 |
| 93 | 20230817 | 174000 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 94 | 20230817 | 173900 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 95 | 20230817 | 173800 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 96 | 20230817 | 173700 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 97 | 20230817 | 173600 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 98 | 20230817 | 173500 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 99 | 20230817 | 173400 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 100 | 20230817 | 173300 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 101 | 20230817 | 173200 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 102 | 20230817 | 173100 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 103 | 20230817 | 173000 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 104 | 20230817 | 172900 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 105 | 20230817 | 172800 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 106 | 20230817 | 172700 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 107 | 20230817 | 172600 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 108 | 20230817 | 172500 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 109 | 20230817 | 172400 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 110 | 20230817 | 172300 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 111 | 20230817 | 172200 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 112 | 20230817 | 172100 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 113 | 20230817 | 172000 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 114 | 20230817 | 171900 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 115 | 20230817 | 171800 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 116 | 20230817 | 171700 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 117 | 20230817 | 171600 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 118 | 20230817 | 171500 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 119 | 20230817 | 171400 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 120 | 20230817 | 171300 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 121 | 20230817 | 171200 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 122 | 20230817 | 171100 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 19591 |
| 123 | 20230817 | 171000 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 124 | 20230817 | 170900 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 125 | 20230817 | 170800 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 126 | 20230817 | 170700 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 127 | 20230817 | 170600 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 128 | 20230817 | 170500 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 129 | 20230817 | 170400 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 130 | 20230817 | 170300 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 131 | 20230817 | 170200 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 132 | 20230817 | 170100 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 133 | 20230817 | 170000 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 134 | 20230817 | 165900 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 135 | 20230817 | 165800 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 136 | 20230817 | 165700 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 137 | 20230817 | 165600 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 138 | 20230817 | 165500 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 139 | 20230817 | 165400 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 140 | 20230817 | 165300 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 141 | 20230817 | 165200 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 142 | 20230817 | 165100 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 143 | 20230817 | 165000 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 144 | 20230817 | 164900 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 145 | 20230817 | 164800 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 146 | 20230817 | 164700 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 147 | 20230817 | 164600 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 148 | 20230817 | 164500 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 149 | 20230817 | 164400 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 150 | 20230817 | 164300 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 151 | 20230817 | 164200 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 152 | 20230817 | 164100 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 19591 |
| 153 | 20230817 | 164000 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 154 | 20230817 | 163900 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 155 | 20230817 | 163800 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 156 | 20230817 | 163700 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 157 | 20230817 | 163600 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 158 | 20230817 | 163500 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 159 | 20230817 | 163400 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 160 | 20230817 | 163300 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 161 | 20230817 | 163200 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 162 | 20230817 | 163100 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 163 | 20230817 | 163000 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 164 | 20230817 | 162900 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 165 | 20230817 | 162800 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 166 | 20230817 | 162700 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 167 | 20230817 | 162600 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 168 | 20230817 | 162500 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 169 | 20230817 | 162400 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 170 | 20230817 | 162300 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 171 | 20230817 | 162200 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 172 | 20230817 | 162100 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 173 | 20230817 | 162000 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 174 | 20230817 | 161900 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 175 | 20230817 | 161800 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 176 | 20230817 | 161700 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 177 | 20230817 | 161600 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 178 | 20230817 | 161500 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 179 | 20230817 | 161400 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 180 | 20230817 | 161300 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 181 | 20230817 | 161200 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 182 | 20230817 | 161100 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 19591 |
| 183 | 20230817 | 161000 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 184 | 20230817 | 160900 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 185 | 20230817 | 160800 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 186 | 20230817 | 160700 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 187 | 20230817 | 160600 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 188 | 20230817 | 160500 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 189 | 20230817 | 160400 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 190 | 20230817 | 160300 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 191 | 20230817 | 160200 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 192 | 20230817 | 160100 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 193 | 20230817 | 160000 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 194 | 20230817 | 155900 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 195 | 20230817 | 155800 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 196 | 20230817 | 155700 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 197 | 20230817 | 155600 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 198 | 20230817 | 155500 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 199 | 20230817 | 155400 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 200 | 20230817 | 155300 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 201 | 20230817 | 155200 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 202 | 20230817 | 155100 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 203 | 20230817 | 155000 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 204 | 20230817 | 154900 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 205 | 20230817 | 154800 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 206 | 20230817 | 154700 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 207 | 20230817 | 154600 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 208 | 20230817 | 154500 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 209 | 20230817 | 154400 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 210 | 20230817 | 154300 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 211 | 20230817 | 154200 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 212 | 20230817 | 154100 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 19591 |
| 213 | 20230817 | 154000 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 214 | 20230817 | 153900 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 215 | 20230817 | 153800 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 216 | 20230817 | 153700 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 217 | 20230817 | 153600 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 218 | 20230817 | 153500 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 219 | 20230817 | 153400 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 220 | 20230817 | 153300 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 221 | 20230817 | 153200 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 222 | 20230817 | 153100 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 0 |
| 223 | 20230817 | 153000 | 42104059450 | 25250 | 25250 | 25250 | 25250 | 19591 |
| 224 | 20230817 | 152900 | 41609386700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 225 | 20230817 | 152800 | 41609386700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 226 | 20230817 | 152700 | 41609386700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 227 | 20230817 | 152600 | 41609386700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 228 | 20230817 | 152500 | 41609386700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 229 | 20230817 | 152400 | 41609386700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 230 | 20230817 | 152300 | 41609386700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 231 | 20230817 | 152200 | 41609386700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 232 | 20230817 | 152100 | 41609386700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 233 | 20230817 | 152000 | 41609386700 | 25200 | 25200 | 25200 | 25200 | 0 |
| 234 | 20230817 | 151900 | 41609386700 | 25200 | 25150 | 25250 | 25150 | 2120 |
| 235 | 20230817 | 151800 | 41555950250 | 25150 | 25250 | 25250 | 25150 | 2142 |
| 236 | 20230817 | 151700 | 41501973150 | 25200 | 25250 | 25250 | 25200 | 3417 |
| 237 | 20230817 | 151600 | 41415768100 | 25250 | 25200 | 25250 | 25150 | 4456 |
| 238 | 20230817 | 151500 | 41303481650 | 25200 | 25250 | 25250 | 25200 | 2657 |
| 239 | 20230817 | 151400 | 41236514450 | 25200 | 25250 | 25250 | 25200 | 1465 |
| 240 | 20230817 | 151300 | 41199571200 | 25200 | 25150 | 25250 | 25150 | 4363 |
| 241 | 20230817 | 151200 | 41089616550 | 25150 | 25150 | 25200 | 25150 | 1377 |
| 242 | 20230817 | 151100 | 41054971050 | 25150 | 25250 | 25300 | 25150 | 6259 |
| 243 | 20230817 | 151000 | 40897143800 | 25300 | 25250 | 25300 | 25250 | 454 |
| 244 | 20230817 | 150900 | 40885663850 | 25300 | 25300 | 25300 | 25250 | 3066 |
| 245 | 20230817 | 150800 | 40808215450 | 25300 | 25300 | 25300 | 25250 | 1531 |
| 246 | 20230817 | 150700 | 40769528950 | 25250 | 25200 | 25300 | 25200 | 1341 |
| 247 | 20230817 | 150600 | 40735672800 | 25250 | 25250 | 25300 | 25200 | 1762 |
| 248 | 20230817 | 150500 | 40691154950 | 25250 | 25300 | 25300 | 25250 | 1792 |
| 249 | 20230817 | 150400 | 40645854250 | 25300 | 25300 | 25350 | 25250 | 3800 |
| 250 | 20230817 | 150300 | 40549817300 | 25350 | 25350 | 25350 | 25300 | 2468 |
| 251 | 20230817 | 150200 | 40487347350 | 25300 | 25350 | 25350 | 25300 | 1327 |
| 252 | 20230817 | 150100 | 40453733850 | 25350 | 25300 | 25350 | 25300 | 905 |
| 253 | 20230817 | 150000 | 40430809950 | 25300 | 25350 | 25350 | 25300 | 1114 |
| 254 | 20230817 | 145900 | 40402578950 | 25350 | 25350 | 25350 | 25300 | 1142 |
| 255 | 20230817 | 145800 | 40373646550 | 25350 | 25250 | 25350 | 25250 | 3840 |
| 256 | 20230817 | 145700 | 40276525150 | 25250 | 25300 | 25300 | 25250 | 1653 |
| 257 | 20230817 | 145600 | 40234740500 | 25250 | 25200 | 25300 | 25200 | 2058 |
| 258 | 20230817 | 145500 | 40182738200 | 25250 | 25250 | 25300 | 25200 | 3687 |
| 259 | 20230817 | 145400 | 40089618800 | 25250 | 25300 | 25300 | 25250 | 4177 |
| 260 | 20230817 | 145300 | 39984098450 | 25300 | 25250 | 25300 | 25250 | 1678 |
| 261 | 20230817 | 145200 | 39941672850 | 25300 | 25250 | 25300 | 25250 | 1766 |
| 262 | 20230817 | 145100 | 39897032750 | 25300 | 25300 | 25300 | 25250 | 2120 |
| 263 | 20230817 | 145000 | 39843446350 | 25300 | 25300 | 25300 | 25250 | 1438 |
| 264 | 20230817 | 144900 | 39807086900 | 25300 | 25250 | 25300 | 25250 | 2722 |
| 265 | 20230817 | 144800 | 39738237600 | 25300 | 25250 | 25300 | 25250 | 2573 |
| 266 | 20230817 | 144700 | 39673176750 | 25250 | 25250 | 25300 | 25250 | 1027 |
| 267 | 20230817 | 144600 | 39647197950 | 25250 | 25250 | 25300 | 25250 | 1662 |
| 268 | 20230817 | 144500 | 39605183200 | 25250 | 25250 | 25300 | 25200 | 2921 |
| 269 | 20230817 | 144400 | 39531386100 | 25200 | 25250 | 25300 | 25200 | 2678 |
| 270 | 20230817 | 144300 | 39463750050 | 25300 | 25300 | 25300 | 25250 | 1219 |
| 271 | 20230817 | 144200 | 39432915450 | 25250 | 25250 | 25300 | 25250 | 2384 |
| 272 | 20230817 | 144100 | 39372662700 | 25250 | 25250 | 25300 | 25250 | 1409 |
| 273 | 20230817 | 144000 | 39337048400 | 25250 | 25200 | 25300 | 25200 | 2078 |
| 274 | 20230817 | 143900 | 39284567200 | 25250 | 25300 | 25300 | 25200 | 3003 |
| 275 | 20230817 | 143800 | 39208764350 | 25250 | 25250 | 25300 | 25250 | 1459 |
| 276 | 20230817 | 143700 | 39171883650 | 25250 | 25250 | 25300 | 25250 | 1326 |
| 277 | 20230817 | 143600 | 39138350950 | 25300 | 25250 | 25300 | 25250 | 1758 |
| 278 | 20230817 | 143500 | 39093909050 | 25250 | 25300 | 25300 | 25250 | 2614 |
| 279 | 20230817 | 143400 | 39027867850 | 25300 | 25300 | 25350 | 25250 | 3465 |
| 280 | 20230817 | 143300 | 38940291450 | 25250 | 25250 | 25300 | 25250 | 2543 |
| 281 | 20230817 | 143200 | 38875971550 | 25300 | 25300 | 25300 | 25200 | 4007 |
| 282 | 20230817 | 143100 | 38774787850 | 25250 | 25400 | 25450 | 25250 | 8044 |
| 283 | 20230817 | 143000 | 38570984900 | 25400 | 25450 | 25500 | 25400 | 9650 |
| 284 | 20230817 | 142900 | 38325545150 | 25450 | 25500 | 25500 | 25400 | 1790 |
| 285 | 20230817 | 142800 | 38279982750 | 25500 | 25450 | 25500 | 25400 | 2163 |
| 286 | 20230817 | 142700 | 38224914350 | 25450 | 25450 | 25450 | 25400 | 1294 |
| 287 | 20230817 | 142600 | 38191989450 | 25400 | 25450 | 25450 | 25400 | 1000 |
| 288 | 20230817 | 142500 | 38166546450 | 25450 | 25400 | 25500 | 25400 | 3999 |
| 289 | 20230817 | 142400 | 38064769050 | 25450 | 25450 | 25500 | 25450 | 5145 |
| 290 | 20230817 | 142300 | 37933737900 | 25450 | 25500 | 25500 | 25450 | 3177 |
| 291 | 20230817 | 142200 | 37852776800 | 25450 | 25500 | 25500 | 25450 | 1751 |
| 292 | 20230817 | 142100 | 37808165400 | 25450 | 25500 | 25500 | 25450 | 1433 |
| 293 | 20230817 | 142000 | 37771654100 | 25500 | 25450 | 25500 | 25450 | 1559 |
| 294 | 20230817 | 141900 | 37731928950 | 25500 | 25450 | 25500 | 25400 | 1935 |
| 295 | 20230817 | 141800 | 37682643300 | 25500 | 25450 | 25500 | 25400 | 1473 |
| 296 | 20230817 | 141700 | 37645120800 | 25500 | 25450 | 25500 | 25400 | 3909 |
| 297 | 20230817 | 141600 | 37545618600 | 25450 | 25500 | 25500 | 25450 | 7656 |
| 298 | 20230817 | 141500 | 37350725950 | 25500 | 25500 | 25500 | 25450 | 3507 |
| 299 | 20230817 | 141400 | 37261303000 | 25450 | 25550 | 25550 | 25450 | 2729 |
| 300 | 20230817 | 141300 | 37191704800 | 25500 | 25450 | 25550 | 25450 | 3332 |
| 301 | 20230817 | 141200 | 37106729750 | 25500 | 25500 | 25500 | 25450 | 1726 |
| 302 | 20230817 | 141100 | 37062719600 | 25500 | 25500 | 25500 | 25450 | 1244 |
| 303 | 20230817 | 141000 | 37031003650 | 25500 | 25500 | 25500 | 25450 | 1666 |
| 304 | 20230817 | 140900 | 36988530850 | 25500 | 25500 | 25500 | 25400 | 1542 |
| 305 | 20230817 | 140800 | 36949253100 | 25450 | 25450 | 25500 | 25400 | 4262 |
| 306 | 20230817 | 140700 | 36840697850 | 25500 | 25550 | 25550 | 25400 | 6642 |
| 307 | 20230817 | 140600 | 36671561750 | 25550 | 25400 | 25550 | 25400 | 8206 |
| 308 | 20230817 | 140500 | 36462395500 | 25450 | 25500 | 25550 | 25400 | 7180 |
| 309 | 20230817 | 140400 | 36279508750 | 25550 | 25500 | 25550 | 25500 | 3231 |
| 310 | 20230817 | 140300 | 36197069150 | 25500 | 25550 | 25550 | 25500 | 2020 |
| 311 | 20230817 | 140200 | 36145516000 | 25550 | 25550 | 25550 | 25500 | 2117 |
| 312 | 20230817 | 140100 | 36091466050 | 25550 | 25550 | 25550 | 25500 | 2751 |
| 313 | 20230817 | 140000 | 36021207050 | 25500 | 25500 | 25550 | 25500 | 1572 |
| 314 | 20230817 | 135900 | 35981087500 | 25500 | 25450 | 25500 | 25450 | 1707 |
| 315 | 20230817 | 135800 | 35937562400 | 25500 | 25450 | 25500 | 25450 | 2547 |
| 316 | 20230817 | 135700 | 35872666850 | 25500 | 25550 | 25550 | 25450 | 4131 |
| 317 | 20230817 | 135600 | 35767330150 | 25500 | 25500 | 25550 | 25450 | 4698 |
| 318 | 20230817 | 135500 | 35647536100 | 25500 | 25400 | 25500 | 25350 | 7761 |
| 319 | 20230817 | 135400 | 35449901550 | 25400 | 25450 | 25450 | 25350 | 4977 |
| 320 | 20230817 | 135300 | 35323401850 | 25450 | 25500 | 25500 | 25400 | 2823 |
| 321 | 20230817 | 135200 | 35251605550 | 25500 | 25450 | 25500 | 25400 | 2331 |
| 322 | 20230817 | 135100 | 35192238750 | 25450 | 25500 | 25550 | 25400 | 5489 |
| 323 | 20230817 | 135000 | 35052337850 | 25500 | 25500 | 25500 | 25450 | 571 |
| 324 | 20230817 | 134900 | 35037780250 | 25500 | 25450 | 25500 | 25400 | 979 |
| 325 | 20230817 | 134800 | 35012825750 | 25450 | 25500 | 25500 | 25450 | 1121 |
| 326 | 20230817 | 134700 | 34984244950 | 25450 | 25400 | 25500 | 25400 | 1745 |
| 327 | 20230817 | 134600 | 34939824550 | 25400 | 25450 | 25500 | 25400 | 5031 |
| 328 | 20230817 | 134500 | 34811735750 | 25500 | 25500 | 25500 | 25450 | 1753 |
| 329 | 20230817 | 134400 | 34767067350 | 25500 | 25500 | 25550 | 25400 | 4524 |
| 330 | 20230817 | 134300 | 34651794300 | 25500 | 25450 | 25500 | 25400 | 7979 |
| 331 | 20230817 | 134200 | 34448401600 | 25450 | 25450 | 25500 | 25400 | 14476 |
| 332 | 20230817 | 134100 | 34079485850 | 25400 | 25450 | 25450 | 25400 | 1213 |
| 333 | 20230817 | 134000 | 34048647050 | 25450 | 25450 | 25450 | 25400 | 3622 |
| 334 | 20230817 | 133900 | 33956557050 | 25450 | 25500 | 25500 | 25400 | 6032 |
| 335 | 20230817 | 133800 | 33803057700 | 25500 | 25500 | 25500 | 25450 | 2585 |
| 336 | 20230817 | 133700 | 33737216150 | 25500 | 25500 | 25500 | 25450 | 1353 |
| 337 | 20230817 | 133600 | 33702723100 | 25500 | 25450 | 25500 | 25450 | 10648 |
| 338 | 20230817 | 133500 | 33431692950 | 25450 | 25450 | 25450 | 25400 | 1265 |
| 339 | 20230817 | 133400 | 33399514450 | 25450 | 25450 | 25450 | 25400 | 3087 |
| 340 | 20230817 | 133300 | 33321051200 | 25400 | 25400 | 25450 | 25350 | 8503 |
| 341 | 20230817 | 133200 | 33105000100 | 25400 | 25350 | 25400 | 25350 | 1223 |
| 342 | 20230817 | 133100 | 33073940950 | 25400 | 25400 | 25400 | 25350 | 2839 |
| 343 | 20230817 | 133000 | 33001908700 | 25400 | 25350 | 25400 | 25350 | 4146 |
| 344 | 20230817 | 132900 | 32896737350 | 25350 | 25350 | 25400 | 25350 | 7441 |
| 345 | 20230817 | 132800 | 32708088700 | 25300 | 25350 | 25350 | 25300 | 4677 |
| 346 | 20230817 | 132700 | 32589691250 | 25350 | 25300 | 25350 | 25250 | 5552 |
| 347 | 20230817 | 132600 | 32449195250 | 25300 | 25300 | 25350 | 25250 | 7358 |
| 348 | 20230817 | 132500 | 32262933950 | 25250 | 25300 | 25300 | 25250 | 3183 |
| 349 | 20230817 | 132400 | 32182442100 | 25300 | 25300 | 25300 | 25250 | 821 |
| 350 | 20230817 | 132300 | 32161675550 | 25300 | 25300 | 25300 | 25250 | 1221 |
| 351 | 20230817 | 132200 | 32130808100 | 25300 | 25250 | 25300 | 25250 | 1367 |
| 352 | 20230817 | 132100 | 32096272550 | 25250 | 25300 | 25300 | 25250 | 1850 |
| 353 | 20230817 | 132000 | 32049469350 | 25300 | 25200 | 25300 | 25200 | 2841 |
| 354 | 20230817 | 131900 | 31977728550 | 25250 | 25200 | 25250 | 25200 | 439 |
| 355 | 20230817 | 131800 | 31966648850 | 25250 | 25250 | 25250 | 25200 | 526 |
| 356 | 20230817 | 131700 | 31953372650 | 25200 | 25150 | 25250 | 25100 | 1928 |
| 357 | 20230817 | 131600 | 31904859700 | 25100 | 25100 | 25150 | 25100 | 183 |
| 358 | 20230817 | 131500 | 31900261750 | 25150 | 25150 | 25150 | 25100 | 967 |
| 359 | 20230817 | 131400 | 31875968750 | 25150 | 25200 | 25200 | 25100 | 595 |
| 360 | 20230817 | 131300 | 31861010250 | 25150 | 25250 | 25250 | 25100 | 6448 |
| 361 | 20230817 | 131200 | 31698728700 | 25200 | 25200 | 25250 | 25200 | 250 |
| 362 | 20230817 | 131100 | 31692422850 | 25250 | 25200 | 25250 | 25200 | 498 |
| 363 | 20230817 | 131000 | 31679856700 | 25250 | 25200 | 25250 | 25200 | 1053 |
| 364 | 20230817 | 130900 | 31653301800 | 25250 | 25250 | 25250 | 25200 | 596 |
| 365 | 20230817 | 130800 | 31638258500 | 25250 | 25200 | 25250 | 25200 | 386 |
| 366 | 20230817 | 130700 | 31628515600 | 25200 | 25250 | 25300 | 25200 | 2519 |
| 367 | 20230817 | 130600 | 31564910950 | 25300 | 25300 | 25300 | 25250 | 950 |
| 368 | 20230817 | 130500 | 31540883000 | 25300 | 25300 | 25300 | 25250 | 6374 |
| 369 | 20230817 | 130400 | 31379681300 | 25300 | 25200 | 25300 | 25200 | 3866 |
| 370 | 20230817 | 130300 | 31282055500 | 25250 | 25250 | 25250 | 25200 | 1243 |
| 371 | 20230817 | 130200 | 31250677700 | 25250 | 25250 | 25250 | 25200 | 851 |
| 372 | 20230817 | 130100 | 31229198850 | 25250 | 25250 | 25250 | 25200 | 397 |
| 373 | 20230817 | 130000 | 31219178700 | 25250 | 25250 | 25250 | 25200 | 532 |
| 374 | 20230817 | 125900 | 31205747550 | 25200 | 25200 | 25250 | 25200 | 6987 |
| 375 | 20230817 | 125800 | 31029665500 | 25200 | 25150 | 25200 | 25150 | 544 |
| 376 | 20230817 | 125700 | 31015973650 | 25200 | 25150 | 25200 | 25150 | 268 |
| 377 | 20230817 | 125600 | 31009229900 | 25200 | 25200 | 25200 | 25150 | 1565 |
| 378 | 20230817 | 125500 | 30969864000 | 25150 | 25100 | 25150 | 25100 | 1175 |
| 379 | 20230817 | 125400 | 30940315350 | 25150 | 25100 | 25150 | 25100 | 439 |
| 380 | 20230817 | 125300 | 30929288350 | 25100 | 25150 | 25200 | 25100 | 1399 |
| 381 | 20230817 | 125200 | 30894110300 | 25150 | 25150 | 25200 | 25150 | 3731 |
| 382 | 20230817 | 125100 | 30800269500 | 25200 | 25150 | 25200 | 25150 | 589 |
| 383 | 20230817 | 125000 | 30785453550 | 25200 | 25200 | 25200 | 25150 | 799 |
| 384 | 20230817 | 124900 | 30765342450 | 25200 | 25150 | 25200 | 25150 | 218 |
| 385 | 20230817 | 124800 | 30759852300 | 25200 | 25200 | 25200 | 25150 | 586 |
| 386 | 20230817 | 124700 | 30745086500 | 25200 | 25200 | 25200 | 25150 | 436 |
| 387 | 20230817 | 124600 | 30734112150 | 25150 | 25150 | 25200 | 25150 | 438 |
| 388 | 20230817 | 124500 | 30723090950 | 25200 | 25150 | 25200 | 25150 | 421 |
| 389 | 20230817 | 124400 | 30712485800 | 25200 | 25200 | 25200 | 25150 | 301 |
| 390 | 20230817 | 124300 | 30704908800 | 25150 | 25150 | 25200 | 25150 | 2095 |
| 391 | 20230817 | 124200 | 30652213650 | 25200 | 25200 | 25200 | 25100 | 1476 |
| 392 | 20230817 | 124100 | 30615050800 | 25200 | 25200 | 25200 | 25150 | 323 |
| 393 | 20230817 | 124000 | 30606924900 | 25200 | 25100 | 25200 | 25100 | 1307 |
| 394 | 20230817 | 123900 | 30574046100 | 25150 | 25150 | 25200 | 25100 | 2686 |
| 395 | 20230817 | 123800 | 30506493150 | 25150 | 25150 | 25150 | 25100 | 1868 |
| 396 | 20230817 | 123700 | 30459596100 | 25150 | 25100 | 25150 | 25100 | 466 |
| 397 | 20230817 | 123600 | 30447884350 | 25100 | 25150 | 25200 | 25100 | 1382 |
| 398 | 20230817 | 123500 | 30413126150 | 25100 | 25150 | 25150 | 25100 | 3139 |
| 399 | 20230817 | 123400 | 30334241050 | 25100 | 25050 | 25150 | 25050 | 2452 |
| 400 | 20230817 | 123300 | 30272665150 | 25100 | 25050 | 25100 | 25050 | 195 |
| 401 | 20230817 | 123200 | 30267771400 | 25050 | 25050 | 25100 | 25050 | 950 |
| 402 | 20230817 | 123100 | 30243972900 | 25100 | 25100 | 25150 | 25050 | 1139 |
| 403 | 20230817 | 123000 | 30215380850 | 25150 | 25100 | 25150 | 25050 | 2538 |
| 404 | 20230817 | 122900 | 30151677450 | 25100 | 25050 | 25100 | 25050 | 564 |
| 405 | 20230817 | 122800 | 30137539550 | 25050 | 25000 | 25050 | 25000 | 1699 |
| 406 | 20230817 | 122700 | 30094988850 | 25050 | 25000 | 25050 | 24950 | 1301 |
| 407 | 20230817 | 122600 | 30062465000 | 25000 | 24950 | 25000 | 24950 | 496 |
| 408 | 20230817 | 122500 | 30050077350 | 24950 | 24950 | 25000 | 24900 | 3722 |
| 409 | 20230817 | 122400 | 29957180700 | 24950 | 24950 | 25000 | 24900 | 3698 |
| 410 | 20230817 | 122300 | 29864927500 | 24950 | 25000 | 25000 | 24950 | 993 |
| 411 | 20230817 | 122200 | 29840148400 | 24950 | 24900 | 25000 | 24900 | 660 |
| 412 | 20230817 | 122100 | 29823686800 | 24900 | 24950 | 25000 | 24900 | 1507 |
| 413 | 20230817 | 122000 | 29786075250 | 24900 | 24850 | 24950 | 24850 | 2741 |
| 414 | 20230817 | 121900 | 29717837350 | 24850 | 24950 | 24950 | 24850 | 3671 |
| 415 | 20230817 | 121800 | 29626521950 | 24950 | 24950 | 24950 | 24900 | 966 |
| 416 | 20230817 | 121700 | 29602426100 | 24900 | 24900 | 24950 | 24850 | 3811 |
| 417 | 20230817 | 121600 | 29507558000 | 24900 | 24900 | 24950 | 24900 | 2189 |
| 418 | 20230817 | 121500 | 29453031550 | 24900 | 24950 | 24950 | 24850 | 8823 |
| 419 | 20230817 | 121400 | 29233326300 | 24950 | 25000 | 25000 | 24950 | 3128 |
| 420 | 20230817 | 121300 | 29155168300 | 25000 | 25050 | 25050 | 25000 | 3576 |
| 421 | 20230817 | 121200 | 29065721100 | 25050 | 25100 | 25100 | 25050 | 1239 |
| 422 | 20230817 | 121100 | 29034683150 | 25100 | 25100 | 25100 | 25050 | 513 |
| 423 | 20230817 | 121000 | 29021818650 | 25050 | 25100 | 25100 | 25050 | 339 |
| 424 | 20230817 | 120900 | 29013321100 | 25100 | 25100 | 25150 | 25050 | 1810 |
| 425 | 20230817 | 120800 | 28967887000 | 25100 | 25100 | 25150 | 25100 | 2546 |
| 426 | 20230817 | 120700 | 28903965750 | 25100 | 25100 | 25150 | 25100 | 833 |
| 427 | 20230817 | 120600 | 28883023450 | 25100 | 25100 | 25150 | 25100 | 1449 |
| 428 | 20230817 | 120500 | 28846619750 | 25100 | 25150 | 25200 | 25100 | 7669 |
| 429 | 20230817 | 120400 | 28653838200 | 25150 | 25200 | 25250 | 25150 | 1425 |
| 430 | 20230817 | 120300 | 28617924550 | 25200 | 25200 | 25250 | 25200 | 50 |
| 431 | 20230817 | 120200 | 28616663100 | 25250 | 25200 | 25250 | 25200 | 462 |
| 432 | 20230817 | 120100 | 28605004050 | 25250 | 25250 | 25300 | 25200 | 3643 |
| 433 | 20230817 | 120000 | 28513104100 | 25250 | 25300 | 25300 | 25250 | 835 |
| 434 | 20230817 | 115900 | 28491992550 | 25300 | 25300 | 25300 | 25250 | 1258 |
| 435 | 20230817 | 115800 | 28460210550 | 25250 | 25250 | 25300 | 25250 | 994 |
| 436 | 20230817 | 115700 | 28435068550 | 25250 | 25250 | 25250 | 25200 | 1222 |
| 437 | 20230817 | 115600 | 28404223750 | 25250 | 25250 | 25250 | 25200 | 765 |
| 438 | 20230817 | 115500 | 28384909900 | 25250 | 25200 | 25250 | 25150 | 2063 |
| 439 | 20230817 | 115400 | 28332900850 | 25200 | 25200 | 25200 | 25150 | 603 |
| 440 | 20230817 | 115300 | 28317705350 | 25200 | 25200 | 25200 | 25150 | 1212 |
| 441 | 20230817 | 115200 | 28287184850 | 25200 | 25150 | 25200 | 25150 | 401 |
| 442 | 20230817 | 115100 | 28277084150 | 25150 | 25150 | 25150 | 25100 | 1214 |
| 443 | 20230817 | 115000 | 28246568150 | 25150 | 25200 | 25200 | 25150 | 1391 |
| 444 | 20230817 | 114900 | 28211559200 | 25200 | 25200 | 25250 | 25150 | 3602 |
| 445 | 20230817 | 114800 | 28120932300 | 25250 | 25150 | 25250 | 25150 | 2120 |
| 446 | 20230817 | 114700 | 28067506050 | 25150 | 25200 | 25200 | 25150 | 726 |
| 447 | 20230817 | 114600 | 28049214800 | 25200 | 25200 | 25250 | 25150 | 1801 |
| 448 | 20230817 | 114500 | 28003870750 | 25200 | 25200 | 25250 | 25150 | 836 |
| 449 | 20230817 | 114400 | 27982804050 | 25250 | 25200 | 25250 | 25150 | 745 |
| 450 | 20230817 | 114300 | 27964036700 | 25200 | 25300 | 25300 | 25150 | 4989 |
| 451 | 20230817 | 114200 | 27838312900 | 25300 | 25300 | 25300 | 25250 | 1375 |
| 452 | 20230817 | 114100 | 27803553250 | 25250 | 25250 | 25300 | 25250 | 861 |
| 453 | 20230817 | 114000 | 27781773900 | 25300 | 25250 | 25300 | 25250 | 656 |
| 454 | 20230817 | 113900 | 27765184850 | 25250 | 25300 | 25300 | 25250 | 796 |
| 455 | 20230817 | 113800 | 27745049100 | 25300 | 25300 | 25300 | 25250 | 147 |
| 456 | 20230817 | 113700 | 27741334350 | 25300 | 25250 | 25300 | 25200 | 2740 |
| 457 | 20230817 | 113600 | 27672146000 | 25250 | 25250 | 25300 | 25250 | 3540 |
| 458 | 20230817 | 113500 | 27582730050 | 25300 | 25300 | 25300 | 25250 | 972 |
| 459 | 20230817 | 113400 | 27558140950 | 25300 | 25250 | 25300 | 25250 | 630 |
| 460 | 20230817 | 113300 | 27542206950 | 25250 | 25300 | 25300 | 25250 | 1727 |
| 461 | 20230817 | 113200 | 27498570600 | 25300 | 25250 | 25300 | 25250 | 2347 |
| 462 | 20230817 | 113100 | 27439292500 | 25250 | 25200 | 25250 | 25200 | 878 |
| 463 | 20230817 | 113000 | 27417133900 | 25200 | 25200 | 25250 | 25200 | 322 |
| 464 | 20230817 | 112900 | 27409009750 | 25200 | 25200 | 25250 | 25150 | 1577 |
| 465 | 20230817 | 112800 | 27369280450 | 25200 | 25200 | 25250 | 25150 | 3731 |
| 466 | 20230817 | 112700 | 27275312850 | 25200 | 25200 | 25250 | 25150 | 1580 |
| 467 | 20230817 | 112600 | 27235500500 | 25200 | 25200 | 25200 | 25150 | 1048 |
| 468 | 20230817 | 112500 | 27209111250 | 25150 | 25150 | 25200 | 25150 | 998 |
| 469 | 20230817 | 112400 | 27183978300 | 25150 | 25150 | 25200 | 25150 | 2482 |
| 470 | 20230817 | 112300 | 27121517000 | 25150 | 25150 | 25200 | 25100 | 1286 |
| 471 | 20230817 | 112200 | 27089178450 | 25200 | 25250 | 25300 | 25150 | 5588 |
| 472 | 20230817 | 112100 | 26948364750 | 25250 | 25300 | 25300 | 25250 | 1720 |
| 473 | 20230817 | 112000 | 26904887300 | 25250 | 25300 | 25350 | 25250 | 3583 |
| 474 | 20230817 | 111900 | 26814289600 | 25300 | 25250 | 25300 | 25250 | 1818 |
| 475 | 20230817 | 111800 | 26768322200 | 25250 | 25300 | 25300 | 25250 | 2642 |
| 476 | 20230817 | 111700 | 26701493800 | 25250 | 25300 | 25300 | 25250 | 1189 |
| 477 | 20230817 | 111600 | 26671429150 | 25300 | 25200 | 25300 | 25200 | 1599 |
| 478 | 20230817 | 111500 | 26631043450 | 25200 | 25200 | 25250 | 25150 | 2790 |
| 479 | 20230817 | 111400 | 26560777000 | 25150 | 25200 | 25200 | 25150 | 3199 |
| 480 | 20230817 | 111300 | 26480279150 | 25150 | 25250 | 25300 | 25150 | 7560 |
| 481 | 20230817 | 111200 | 26289664100 | 25250 | 25300 | 25350 | 25250 | 8621 |
| 482 | 20230817 | 111100 | 26071783800 | 25350 | 25350 | 25350 | 25300 | 1949 |
| 483 | 20230817 | 111000 | 26022409400 | 25300 | 25300 | 25350 | 25300 | 2334 |
| 484 | 20230817 | 110900 | 25963281750 | 25300 | 25300 | 25350 | 25300 | 1962 |
| 485 | 20230817 | 110800 | 25913588750 | 25300 | 25350 | 25350 | 25300 | 2774 |
| 486 | 20230817 | 110700 | 25843333850 | 25350 | 25300 | 25350 | 25300 | 911 |
| 487 | 20230817 | 110600 | 25820250200 | 25350 | 25300 | 25350 | 25300 | 2120 |
| 488 | 20230817 | 110500 | 25766520900 | 25350 | 25250 | 25350 | 25200 | 13389 |
| 489 | 20230817 | 110400 | 25428251800 | 25300 | 25300 | 25300 | 25250 | 4009 |
| 490 | 20230817 | 110300 | 25326841350 | 25300 | 25250 | 25350 | 25250 | 2838 |
| 491 | 20230817 | 110200 | 25254976950 | 25200 | 25500 | 25500 | 25200 | 19795 |
| 492 | 20230817 | 110100 | 24752939300 | 25450 | 25500 | 25500 | 25450 | 3431 |
| 493 | 20230817 | 110000 | 24665529750 | 25500 | 25500 | 25500 | 25450 | 2241 |
| 494 | 20230817 | 105900 | 24608398550 | 25450 | 25500 | 25500 | 25400 | 10799 |
| 495 | 20230817 | 105800 | 24333204300 | 25500 | 25400 | 25500 | 25400 | 12344 |
| 496 | 20230817 | 105700 | 24019052250 | 25400 | 25350 | 25400 | 25350 | 8654 |
| 497 | 20230817 | 105600 | 23799304550 | 25350 | 25400 | 25450 | 25350 | 11168 |
| 498 | 20230817 | 105500 | 23515832800 | 25450 | 25400 | 25450 | 25400 | 4851 |
| 499 | 20230817 | 105400 | 23392434850 | 25400 | 25400 | 25450 | 25350 | 6973 |
| 500 | 20230817 | 105300 | 23215295350 | 25400 | 25350 | 25400 | 25350 | 5933 |
| 501 | 20230817 | 105200 | 23064654500 | 25400 | 25450 | 25500 | 25400 | 7352 |
| 502 | 20230817 | 105100 | 22877755750 | 25500 | 25450 | 25500 | 25450 | 14121 |
| 503 | 20230817 | 105000 | 22517959700 | 25450 | 25450 | 25500 | 25400 | 13373 |
| 504 | 20230817 | 104900 | 22177726700 | 25400 | 25300 | 25450 | 25250 | 22980 |
| 505 | 20230817 | 104800 | 21595419350 | 25250 | 25300 | 25350 | 25250 | 8387 |
| 506 | 20230817 | 104700 | 21383234200 | 25300 | 25350 | 25350 | 25250 | 7065 |
| 507 | 20230817 | 104600 | 21204321600 | 25350 | 25300 | 25350 | 25250 | 4561 |
| 508 | 20230817 | 104500 | 21088932100 | 25300 | 25200 | 25300 | 25200 | 8717 |
| 509 | 20230817 | 104400 | 20868599450 | 25250 | 25200 | 25250 | 25200 | 2961 |
| 510 | 20230817 | 104300 | 20793844600 | 25200 | 25150 | 25250 | 25150 | 8555 |
| 511 | 20230817 | 104200 | 20578263700 | 25150 | 25150 | 25150 | 25100 | 4385 |
| 512 | 20230817 | 104100 | 20468004300 | 25150 | 25150 | 25150 | 25100 | 2280 |
| 513 | 20230817 | 104000 | 20410713600 | 25150 | 25150 | 25150 | 25100 | 1690 |
| 514 | 20230817 | 103900 | 20368242700 | 25150 | 25050 | 25150 | 25000 | 4318 |
| 515 | 20230817 | 103800 | 20259906500 | 25050 | 25100 | 25150 | 25050 | 6183 |
| 516 | 20230817 | 103700 | 20104701100 | 25100 | 25050 | 25100 | 25050 | 2124 |
| 517 | 20230817 | 103600 | 20051400300 | 25100 | 25000 | 25100 | 25000 | 3730 |
| 518 | 20230817 | 103500 | 19957985050 | 25000 | 24900 | 25000 | 24850 | 5140 |
| 519 | 20230817 | 103400 | 19829682900 | 24900 | 24950 | 24950 | 24800 | 13893 |
| 520 | 20230817 | 103300 | 19484024800 | 24900 | 24900 | 25000 | 24850 | 3249 |
| 521 | 20230817 | 103200 | 19403103750 | 24950 | 25050 | 25100 | 24950 | 10133 |
| 522 | 20230817 | 103100 | 19149592750 | 25100 | 25050 | 25100 | 25050 | 2283 |
| 523 | 20230817 | 103000 | 19092317200 | 25100 | 25050 | 25100 | 25050 | 1783 |
| 524 | 20230817 | 102900 | 19047590600 | 25050 | 25050 | 25100 | 25000 | 3035 |
| 525 | 20230817 | 102800 | 18971539100 | 25050 | 25100 | 25100 | 25000 | 4638 |
| 526 | 20230817 | 102700 | 18855301950 | 25100 | 25000 | 25100 | 25000 | 2286 |
| 527 | 20230817 | 102600 | 18798009500 | 25000 | 24950 | 25050 | 24950 | 6874 |
| 528 | 20230817 | 102500 | 18626266400 | 25050 | 24950 | 25050 | 24950 | 5247 |
| 529 | 20230817 | 102400 | 18495175200 | 24950 | 24900 | 25000 | 24900 | 5756 |
| 530 | 20230817 | 102300 | 18351701400 | 24900 | 24950 | 25000 | 24900 | 5153 |
| 531 | 20230817 | 102200 | 18223018100 | 24950 | 25100 | 25100 | 24950 | 4436 |
| 532 | 20230817 | 102100 | 18111940950 | 25100 | 25050 | 25100 | 25000 | 2615 |
| 533 | 20230817 | 102000 | 18046445300 | 25100 | 25150 | 25150 | 25000 | 6891 |
| 534 | 20230817 | 101900 | 17873650600 | 25150 | 25100 | 25200 | 25050 | 7750 |
| 535 | 20230817 | 101800 | 17679012450 | 25150 | 25150 | 25200 | 25100 | 6911 |
| 536 | 20230817 | 101700 | 17505186650 | 25100 | 25200 | 25200 | 25100 | 4920 |
| 537 | 20230817 | 101600 | 17381428500 | 25200 | 25150 | 25200 | 25050 | 10216 |
| 538 | 20230817 | 101500 | 17124392350 | 25150 | 25050 | 25200 | 25050 | 6779 |
| 539 | 20230817 | 101400 | 16953945200 | 25100 | 25050 | 25100 | 25000 | 8267 |
| 540 | 20230817 | 101300 | 16746860100 | 25050 | 25050 | 25100 | 25000 | 12349 |
| 541 | 20230817 | 101200 | 16437636050 | 25050 | 25150 | 25200 | 25000 | 17078 |
| 542 | 20230817 | 101100 | 16009152300 | 25150 | 25250 | 25300 | 25150 | 11688 |
| 543 | 20230817 | 101000 | 15714115150 | 25250 | 25200 | 25350 | 25150 | 16988 |
| 544 | 20230817 | 100900 | 15285074650 | 25200 | 25250 | 25350 | 25150 | 25934 |
| 545 | 20230817 | 100800 | 14629791900 | 25200 | 25150 | 25300 | 25100 | 19758 |
| 546 | 20230817 | 100700 | 14132023100 | 25150 | 25100 | 25300 | 25100 | 29095 |
| 547 | 20230817 | 100600 | 13398913250 | 25150 | 25050 | 25150 | 25000 | 33231 |
| 548 | 20230817 | 100500 | 12566284950 | 25050 | 24950 | 25050 | 24900 | 17933 |
| 549 | 20230817 | 100400 | 12118140250 | 24950 | 24900 | 25000 | 24900 | 29556 |
| 550 | 20230817 | 100300 | 11380548850 | 24950 | 24800 | 24950 | 24750 | 35490 |
| 551 | 20230817 | 100200 | 10499004550 | 24750 | 24850 | 24850 | 24750 | 23262 |
| 552 | 20230817 | 100100 | 9922113050 | 24800 | 24700 | 24800 | 24650 | 29653 |
| 553 | 20230817 | 100000 | 9188010650 | 24700 | 24600 | 24700 | 24550 | 5572 |
| 554 | 20230817 | 095900 | 9050783550 | 24550 | 24650 | 24650 | 24500 | 15325 |
| 555 | 20230817 | 095800 | 8673600650 | 24650 | 24650 | 24650 | 24600 | 3611 |
| 556 | 20230817 | 095700 | 8584609600 | 24650 | 24600 | 24650 | 24600 | 5676 |
| 557 | 20230817 | 095600 | 8444700950 | 24600 | 24600 | 24650 | 24600 | 4823 |
| 558 | 20230817 | 095500 | 8325882000 | 24600 | 24600 | 24600 | 24550 | 2650 |
| 559 | 20230817 | 095400 | 8260692400 | 24600 | 24600 | 24650 | 24550 | 3775 |
| 560 | 20230817 | 095300 | 8167890250 | 24600 | 24550 | 24600 | 24550 | 3519 |
| 561 | 20230817 | 095200 | 8081409700 | 24550 | 24550 | 24550 | 24500 | 1186 |
| 562 | 20230817 | 095100 | 8052294350 | 24550 | 24550 | 24550 | 24500 | 955 |
| 563 | 20230817 | 095000 | 8028852700 | 24550 | 24600 | 24600 | 24500 | 4798 |
| 564 | 20230817 | 094900 | 7911011700 | 24600 | 24550 | 24600 | 24550 | 2807 |
| 565 | 20230817 | 094800 | 7841962350 | 24600 | 24600 | 24600 | 24550 | 2115 |
| 566 | 20230817 | 094700 | 7789950150 | 24600 | 24550 | 24650 | 24550 | 6809 |
| 567 | 20230817 | 094600 | 7622430100 | 24550 | 24550 | 24600 | 24550 | 3488 |
| 568 | 20230817 | 094500 | 7536736150 | 24550 | 24450 | 24600 | 24450 | 16900 |
| 569 | 20230817 | 094400 | 7122015650 | 24450 | 24450 | 24500 | 24400 | 2372 |
| 570 | 20230817 | 094300 | 7064020250 | 24450 | 24500 | 24500 | 24450 | 2510 |
| 571 | 20230817 | 094200 | 7002569500 | 24500 | 24500 | 24500 | 24450 | 2403 |
| 572 | 20230817 | 094100 | 6943731800 | 24500 | 24500 | 24550 | 24450 | 3378 |
| 573 | 20230817 | 094000 | 6860968550 | 24500 | 24500 | 24500 | 24450 | 5218 |
| 574 | 20230817 | 093900 | 6733206800 | 24500 | 24500 | 24550 | 24450 | 5529 |
| 575 | 20230817 | 093800 | 6597747400 | 24450 | 24550 | 24600 | 24450 | 15054 |
| 576 | 20230817 | 093700 | 6228657050 | 24550 | 24450 | 24550 | 24450 | 13700 |
| 577 | 20230817 | 093600 | 5892998600 | 24450 | 24350 | 24450 | 24350 | 8512 |
| 578 | 20230817 | 093500 | 5685316950 | 24350 | 24350 | 24400 | 24300 | 8535 |
| 579 | 20230817 | 093400 | 5477753550 | 24350 | 24350 | 24350 | 24300 | 8352 |
| 580 | 20230817 | 093300 | 5274386200 | 24300 | 24050 | 24350 | 24050 | 13144 |
| 581 | 20230817 | 093200 | 4955719750 | 24100 | 24100 | 24150 | 24050 | 2128 |
| 582 | 20230817 | 093100 | 4904434500 | 24100 | 24100 | 24150 | 24100 | 1433 |
| 583 | 20230817 | 093000 | 4869894150 | 24050 | 24050 | 24150 | 24000 | 10262 |
| 584 | 20230817 | 092900 | 4623030050 | 24050 | 24200 | 24200 | 24050 | 10328 |
| 585 | 20230817 | 092800 | 4374006450 | 24200 | 24250 | 24250 | 24150 | 5390 |
| 586 | 20230817 | 092700 | 4243573700 | 24200 | 24250 | 24300 | 24200 | 3261 |
| 587 | 20230817 | 092600 | 4164497250 | 24250 | 24250 | 24250 | 24200 | 1322 |
| 588 | 20230817 | 092500 | 4132456650 | 24250 | 24300 | 24300 | 24250 | 7095 |
| 589 | 20230817 | 092400 | 3960303150 | 24300 | 24300 | 24350 | 24250 | 5699 |
| 590 | 20230817 | 092300 | 3821820050 | 24250 | 24250 | 24300 | 24200 | 1515 |
| 591 | 20230817 | 092200 | 3785079800 | 24250 | 24200 | 24300 | 24150 | 9310 |
| 592 | 20230817 | 092100 | 3559495850 | 24200 | 24200 | 24250 | 24150 | 3597 |
| 593 | 20230817 | 092000 | 3472414900 | 24250 | 24300 | 24300 | 24200 | 2803 |
| 594 | 20230817 | 091900 | 3404460350 | 24200 | 24250 | 24350 | 24200 | 7493 |
| 595 | 20230817 | 091800 | 3222606950 | 24250 | 24200 | 24250 | 24200 | 4405 |
| 596 | 20230817 | 091700 | 3115933850 | 24250 | 24150 | 24250 | 24150 | 6542 |
| 597 | 20230817 | 091600 | 2957549950 | 24200 | 24200 | 24200 | 24100 | 7104 |
| 598 | 20230817 | 091500 | 2786119450 | 24200 | 24250 | 24250 | 24050 | 2953 |
| 599 | 20230817 | 091400 | 2714711450 | 24250 | 24200 | 24250 | 24100 | 6596 |
| 600 | 20230817 | 091300 | 2555105250 | 24150 | 24200 | 24250 | 24100 | 2342 |
| 601 | 20230817 | 091200 | 2498537950 | 24200 | 24150 | 24250 | 24150 | 2459 |
| 602 | 20230817 | 091100 | 2439042000 | 24150 | 24200 | 24250 | 24050 | 4005 |
| 603 | 20230817 | 091000 | 2342329000 | 24200 | 24200 | 24300 | 24100 | 4419 |
| 604 | 20230817 | 090900 | 2235216450 | 24200 | 24350 | 24350 | 24000 | 9310 |
| 605 | 20230817 | 090800 | 2010254300 | 24350 | 24250 | 24350 | 24200 | 5896 |
| 606 | 20230817 | 090700 | 1866945450 | 24300 | 24100 | 24400 | 24050 | 11575 |
| 607 | 20230817 | 090600 | 1585904000 | 24100 | 24250 | 24250 | 24100 | 3061 |
| 608 | 20230817 | 090500 | 1511994500 | 24250 | 24200 | 24350 | 24200 | 9692 |
| 609 | 20230817 | 090400 | 1276712250 | 24200 | 24000 | 24250 | 24000 | 6975 |
| 610 | 20230817 | 090300 | 1108218650 | 24000 | 23800 | 24050 | 23800 | 6768 |
| 611 | 20230817 | 090200 | 946501050 | 23800 | 23800 | 23800 | 23750 | 3059 |
| 612 | 20230817 | 090100 | 873790100 | 23800 | 23750 | 23800 | 23650 | 6533 |
| 613 | 20230817 | 090000 | 718825500 | 23750 | 23700 | 23750 | 23650 | 30137 |