34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230818 | 191100 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 17623 |
| 3 | 20230818 | 191000 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 4 | 20230818 | 190900 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 5 | 20230818 | 190800 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 6 | 20230818 | 190700 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 7 | 20230818 | 190600 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 8 | 20230818 | 190500 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 9 | 20230818 | 190400 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 10 | 20230818 | 190300 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 11 | 20230818 | 190200 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 12 | 20230818 | 190100 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 13 | 20230818 | 190000 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 14 | 20230818 | 185900 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 15 | 20230818 | 185800 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 16 | 20230818 | 185700 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 17 | 20230818 | 185600 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 18 | 20230818 | 185500 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 19 | 20230818 | 185400 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 20 | 20230818 | 185300 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 21 | 20230818 | 185200 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 22 | 20230818 | 185100 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 23 | 20230818 | 185000 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 24 | 20230818 | 184900 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 25 | 20230818 | 184800 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 26 | 20230818 | 184700 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 27 | 20230818 | 184600 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 28 | 20230818 | 184500 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 29 | 20230818 | 184400 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 30 | 20230818 | 184300 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 31 | 20230818 | 184200 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 32 | 20230818 | 184100 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 17623 |
| 33 | 20230818 | 184000 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 34 | 20230818 | 183900 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 35 | 20230818 | 183800 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 36 | 20230818 | 183700 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 37 | 20230818 | 183600 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 38 | 20230818 | 183500 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 39 | 20230818 | 183400 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 40 | 20230818 | 183300 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 41 | 20230818 | 183200 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 42 | 20230818 | 183100 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 43 | 20230818 | 183000 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 44 | 20230818 | 182900 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 45 | 20230818 | 182800 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 46 | 20230818 | 182700 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 47 | 20230818 | 182600 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 48 | 20230818 | 182500 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 49 | 20230818 | 182400 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 50 | 20230818 | 182300 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 51 | 20230818 | 182200 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 52 | 20230818 | 182100 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 53 | 20230818 | 182000 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 54 | 20230818 | 181900 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 55 | 20230818 | 181800 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 56 | 20230818 | 181700 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 57 | 20230818 | 181600 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 58 | 20230818 | 181500 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 59 | 20230818 | 181400 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 60 | 20230818 | 181300 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 61 | 20230818 | 181200 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 62 | 20230818 | 181100 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 17623 |
| 63 | 20230818 | 181000 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 64 | 20230818 | 180900 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 65 | 20230818 | 180800 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 66 | 20230818 | 180700 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 67 | 20230818 | 180600 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 68 | 20230818 | 180500 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 69 | 20230818 | 180400 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 70 | 20230818 | 180300 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 71 | 20230818 | 180200 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 72 | 20230818 | 180100 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 73 | 20230818 | 180000 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 74 | 20230818 | 175900 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 75 | 20230818 | 175800 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 76 | 20230818 | 175700 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 77 | 20230818 | 175600 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 78 | 20230818 | 175500 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 79 | 20230818 | 175400 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 80 | 20230818 | 175300 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 81 | 20230818 | 175200 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 82 | 20230818 | 175100 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 83 | 20230818 | 175000 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 84 | 20230818 | 174900 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 85 | 20230818 | 174800 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 86 | 20230818 | 174700 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 87 | 20230818 | 174600 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 88 | 20230818 | 174500 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 89 | 20230818 | 174400 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 90 | 20230818 | 174300 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 91 | 20230818 | 174200 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 92 | 20230818 | 174100 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 17623 |
| 93 | 20230818 | 174000 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 94 | 20230818 | 173900 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 95 | 20230818 | 173800 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 96 | 20230818 | 173700 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 97 | 20230818 | 173600 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 98 | 20230818 | 173500 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 99 | 20230818 | 173400 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 100 | 20230818 | 173300 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 101 | 20230818 | 173200 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 102 | 20230818 | 173100 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 103 | 20230818 | 173000 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 104 | 20230818 | 172900 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 105 | 20230818 | 172800 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 106 | 20230818 | 172700 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 107 | 20230818 | 172600 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 108 | 20230818 | 172500 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 109 | 20230818 | 172400 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 110 | 20230818 | 172300 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 111 | 20230818 | 172200 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 112 | 20230818 | 172100 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 113 | 20230818 | 172000 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 114 | 20230818 | 171900 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 115 | 20230818 | 171800 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 116 | 20230818 | 171700 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 117 | 20230818 | 171600 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 118 | 20230818 | 171500 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 119 | 20230818 | 171400 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 120 | 20230818 | 171300 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 121 | 20230818 | 171200 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 122 | 20230818 | 171100 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 17623 |
| 123 | 20230818 | 171000 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 124 | 20230818 | 170900 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 125 | 20230818 | 170800 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 126 | 20230818 | 170700 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 127 | 20230818 | 170600 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 128 | 20230818 | 170500 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 129 | 20230818 | 170400 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 130 | 20230818 | 170300 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 131 | 20230818 | 170200 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 132 | 20230818 | 170100 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 133 | 20230818 | 170000 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 134 | 20230818 | 165900 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 135 | 20230818 | 165800 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 136 | 20230818 | 165700 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 137 | 20230818 | 165600 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 138 | 20230818 | 165500 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 139 | 20230818 | 165400 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 140 | 20230818 | 165300 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 141 | 20230818 | 165200 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 142 | 20230818 | 165100 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 143 | 20230818 | 165000 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 144 | 20230818 | 164900 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 145 | 20230818 | 164800 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 146 | 20230818 | 164700 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 147 | 20230818 | 164600 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 148 | 20230818 | 164500 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 149 | 20230818 | 164400 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 150 | 20230818 | 164300 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 151 | 20230818 | 164200 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 152 | 20230818 | 164100 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 17623 |
| 153 | 20230818 | 164000 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 154 | 20230818 | 163900 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 155 | 20230818 | 163800 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 156 | 20230818 | 163700 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 157 | 20230818 | 163600 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 158 | 20230818 | 163500 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 159 | 20230818 | 163400 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 160 | 20230818 | 163300 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 161 | 20230818 | 163200 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 162 | 20230818 | 163100 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 163 | 20230818 | 163000 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 164 | 20230818 | 162900 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 165 | 20230818 | 162800 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 166 | 20230818 | 162700 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 167 | 20230818 | 162600 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 168 | 20230818 | 162500 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 169 | 20230818 | 162400 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 170 | 20230818 | 162300 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 171 | 20230818 | 162200 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 172 | 20230818 | 162100 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 173 | 20230818 | 162000 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 174 | 20230818 | 161900 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 175 | 20230818 | 161800 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 176 | 20230818 | 161700 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 177 | 20230818 | 161600 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 178 | 20230818 | 161500 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 179 | 20230818 | 161400 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 180 | 20230818 | 161300 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 181 | 20230818 | 161200 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 182 | 20230818 | 161100 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 17623 |
| 183 | 20230818 | 161000 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 184 | 20230818 | 160900 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 185 | 20230818 | 160800 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 186 | 20230818 | 160700 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 187 | 20230818 | 160600 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 188 | 20230818 | 160500 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 189 | 20230818 | 160400 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 190 | 20230818 | 160300 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 191 | 20230818 | 160200 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 192 | 20230818 | 160100 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 193 | 20230818 | 160000 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 194 | 20230818 | 155900 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 195 | 20230818 | 155800 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 196 | 20230818 | 155700 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 197 | 20230818 | 155600 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 198 | 20230818 | 155500 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 199 | 20230818 | 155400 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 200 | 20230818 | 155300 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 201 | 20230818 | 155200 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 202 | 20230818 | 155100 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 203 | 20230818 | 155000 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 204 | 20230818 | 154900 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 205 | 20230818 | 154800 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 206 | 20230818 | 154700 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 207 | 20230818 | 154600 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 208 | 20230818 | 154500 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 209 | 20230818 | 154400 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 210 | 20230818 | 154300 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 211 | 20230818 | 154200 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 212 | 20230818 | 154100 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 17623 |
| 213 | 20230818 | 154000 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 214 | 20230818 | 153900 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 215 | 20230818 | 153800 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 216 | 20230818 | 153700 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 217 | 20230818 | 153600 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 218 | 20230818 | 153500 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 219 | 20230818 | 153400 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 220 | 20230818 | 153300 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 221 | 20230818 | 153200 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 222 | 20230818 | 153100 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 0 |
| 223 | 20230818 | 153000 | 46563452150 | 25300 | 25300 | 25300 | 25300 | 17623 |
| 224 | 20230818 | 152900 | 46117590250 | 25200 | 25200 | 25200 | 25200 | 0 |
| 225 | 20230818 | 152800 | 46117590250 | 25200 | 25200 | 25200 | 25200 | 0 |
| 226 | 20230818 | 152700 | 46117590250 | 25200 | 25200 | 25200 | 25200 | 0 |
| 227 | 20230818 | 152600 | 46117590250 | 25200 | 25200 | 25200 | 25200 | 0 |
| 228 | 20230818 | 152500 | 46117590250 | 25200 | 25200 | 25200 | 25200 | 0 |
| 229 | 20230818 | 152400 | 46117590250 | 25200 | 25200 | 25200 | 25200 | 0 |
| 230 | 20230818 | 152300 | 46117590250 | 25200 | 25200 | 25200 | 25200 | 0 |
| 231 | 20230818 | 152200 | 46117590250 | 25200 | 25200 | 25200 | 25200 | 0 |
| 232 | 20230818 | 152100 | 46117590250 | 25200 | 25200 | 25200 | 25200 | 0 |
| 233 | 20230818 | 152000 | 46117590250 | 25200 | 25200 | 25200 | 25200 | 0 |
| 234 | 20230818 | 151900 | 46117590250 | 25200 | 25200 | 25300 | 25200 | 2456 |
| 235 | 20230818 | 151800 | 46055621500 | 25200 | 25200 | 25200 | 25150 | 3418 |
| 236 | 20230818 | 151700 | 45969546450 | 25200 | 25200 | 25250 | 25150 | 9935 |
| 237 | 20230818 | 151600 | 45719329900 | 25200 | 25250 | 25250 | 25200 | 1679 |
| 238 | 20230818 | 151500 | 45676937900 | 25250 | 25250 | 25300 | 25200 | 1728 |
| 239 | 20230818 | 151400 | 45633308400 | 25250 | 25300 | 25300 | 25250 | 549 |
| 240 | 20230818 | 151300 | 45619435650 | 25300 | 25250 | 25300 | 25250 | 2960 |
| 241 | 20230818 | 151200 | 45544693850 | 25250 | 25300 | 25300 | 25250 | 1078 |
| 242 | 20230818 | 151100 | 45517451500 | 25250 | 25300 | 25300 | 25250 | 2270 |
| 243 | 20230818 | 151000 | 45460130350 | 25250 | 25350 | 25350 | 25250 | 3221 |
| 244 | 20230818 | 150900 | 45378647550 | 25350 | 25300 | 25350 | 25300 | 414 |
| 245 | 20230818 | 150800 | 45368153000 | 25350 | 25400 | 25400 | 25300 | 1420 |
| 246 | 20230818 | 150700 | 45332154550 | 25400 | 25350 | 25400 | 25350 | 791 |
| 247 | 20230818 | 150600 | 45312092300 | 25350 | 25400 | 25400 | 25350 | 3138 |
| 248 | 20230818 | 150500 | 45232541250 | 25350 | 25400 | 25400 | 25350 | 1693 |
| 249 | 20230818 | 150400 | 45189613350 | 25400 | 25300 | 25400 | 25300 | 3769 |
| 250 | 20230818 | 150300 | 45094067000 | 25300 | 25350 | 25350 | 25300 | 1252 |
| 251 | 20230818 | 150200 | 45062354350 | 25350 | 25350 | 25350 | 25300 | 1113 |
| 252 | 20230818 | 150100 | 45034139850 | 25350 | 25350 | 25350 | 25300 | 447 |
| 253 | 20230818 | 150000 | 45022811150 | 25350 | 25300 | 25350 | 25300 | 3419 |
| 254 | 20230818 | 145900 | 44936190300 | 25350 | 25300 | 25350 | 25300 | 3530 |
| 255 | 20230818 | 145800 | 44846716400 | 25350 | 25300 | 25350 | 25300 | 1801 |
| 256 | 20230818 | 145700 | 44801123900 | 25300 | 25300 | 25350 | 25300 | 602 |
| 257 | 20230818 | 145600 | 44785874750 | 25300 | 25350 | 25350 | 25300 | 1541 |
| 258 | 20230818 | 145500 | 44746824500 | 25350 | 25300 | 25350 | 25300 | 2353 |
| 259 | 20230818 | 145400 | 44687272750 | 25350 | 25350 | 25350 | 25300 | 875 |
| 260 | 20230818 | 145300 | 44665119650 | 25300 | 25350 | 25350 | 25300 | 273 |
| 261 | 20230818 | 145200 | 44658204100 | 25350 | 25350 | 25400 | 25300 | 2920 |
| 262 | 20230818 | 145100 | 44584170300 | 25400 | 25350 | 25400 | 25300 | 2603 |
| 263 | 20230818 | 145000 | 44518178700 | 25350 | 25300 | 25350 | 25300 | 448 |
| 264 | 20230818 | 144900 | 44506841600 | 25350 | 25350 | 25350 | 25300 | 643 |
| 265 | 20230818 | 144800 | 44490549150 | 25350 | 25300 | 25350 | 25300 | 281 |
| 266 | 20230818 | 144700 | 44483429850 | 25350 | 25300 | 25350 | 25300 | 955 |
| 267 | 20230818 | 144600 | 44459232950 | 25300 | 25300 | 25350 | 25300 | 680 |
| 268 | 20230818 | 144500 | 44442027350 | 25300 | 25300 | 25350 | 25300 | 4637 |
| 269 | 20230818 | 144400 | 44324680050 | 25350 | 25300 | 25350 | 25300 | 494 |
| 270 | 20230818 | 144300 | 44312163600 | 25300 | 25350 | 25350 | 25300 | 1226 |
| 271 | 20230818 | 144200 | 44281113100 | 25350 | 25350 | 25350 | 25300 | 295 |
| 272 | 20230818 | 144100 | 44273638450 | 25350 | 25300 | 25350 | 25300 | 1358 |
| 273 | 20230818 | 144000 | 44239216050 | 25300 | 25350 | 25400 | 25300 | 563 |
| 274 | 20230818 | 143900 | 44224949700 | 25350 | 25350 | 25400 | 25250 | 19235 |
| 275 | 20230818 | 143800 | 43737391600 | 25350 | 25300 | 25350 | 25300 | 4386 |
| 276 | 20230818 | 143700 | 43626213800 | 25300 | 25300 | 25350 | 25250 | 908 |
| 277 | 20230818 | 143600 | 43603221700 | 25300 | 25250 | 25300 | 25200 | 1948 |
| 278 | 20230818 | 143500 | 43554064600 | 25250 | 25300 | 25300 | 25250 | 1463 |
| 279 | 20230818 | 143400 | 43517116750 | 25300 | 25250 | 25300 | 25250 | 1377 |
| 280 | 20230818 | 143300 | 43482312550 | 25250 | 25250 | 25300 | 25250 | 1055 |
| 281 | 20230818 | 143200 | 43455624650 | 25250 | 25250 | 25300 | 25250 | 1246 |
| 282 | 20230818 | 143100 | 43424117900 | 25300 | 25200 | 25300 | 25200 | 1981 |
| 283 | 20230818 | 143000 | 43374099550 | 25200 | 25200 | 25250 | 25200 | 588 |
| 284 | 20230818 | 142900 | 43359278500 | 25250 | 25250 | 25250 | 25150 | 839 |
| 285 | 20230818 | 142800 | 43338127200 | 25200 | 25250 | 25250 | 25150 | 600 |
| 286 | 20230818 | 142700 | 43323006050 | 25200 | 25200 | 25250 | 25150 | 897 |
| 287 | 20230818 | 142600 | 43300405900 | 25200 | 25150 | 25200 | 25050 | 6127 |
| 288 | 20230818 | 142500 | 43146214650 | 25150 | 25100 | 25150 | 25000 | 2604 |
| 289 | 20230818 | 142400 | 43080926650 | 25100 | 25150 | 25150 | 25050 | 1406 |
| 290 | 20230818 | 142300 | 43045629000 | 25100 | 25050 | 25150 | 25050 | 459 |
| 291 | 20230818 | 142200 | 43034104100 | 25100 | 25100 | 25150 | 25000 | 2329 |
| 292 | 20230818 | 142100 | 42975633400 | 25100 | 25050 | 25200 | 25000 | 18443 |
| 293 | 20230818 | 142000 | 42513078700 | 25000 | 25200 | 25200 | 25000 | 9058 |
| 294 | 20230818 | 141900 | 42286327100 | 25150 | 25150 | 25200 | 25050 | 4202 |
| 295 | 20230818 | 141800 | 42180820600 | 25050 | 25150 | 25150 | 25050 | 5610 |
| 296 | 20230818 | 141700 | 42040155050 | 25050 | 25150 | 25200 | 25050 | 7493 |
| 297 | 20230818 | 141600 | 41851886250 | 25200 | 25200 | 25250 | 25150 | 1057 |
| 298 | 20230818 | 141500 | 41825255600 | 25150 | 25250 | 25250 | 25150 | 2240 |
| 299 | 20230818 | 141400 | 41768821250 | 25250 | 25250 | 25300 | 25200 | 994 |
| 300 | 20230818 | 141300 | 41743722200 | 25250 | 25200 | 25300 | 25150 | 6058 |
| 301 | 20230818 | 141200 | 41590945800 | 25200 | 25200 | 25250 | 25150 | 3560 |
| 302 | 20230818 | 141100 | 41501245500 | 25200 | 25250 | 25250 | 25200 | 2091 |
| 303 | 20230818 | 141000 | 41448546450 | 25200 | 25300 | 25300 | 25200 | 3764 |
| 304 | 20230818 | 140900 | 41353511050 | 25250 | 25300 | 25350 | 25250 | 1181 |
| 305 | 20230818 | 140800 | 41323639050 | 25350 | 25250 | 25350 | 25250 | 829 |
| 306 | 20230818 | 140700 | 41302664100 | 25300 | 25300 | 25350 | 25250 | 991 |
| 307 | 20230818 | 140600 | 41277605750 | 25300 | 25300 | 25350 | 25300 | 2309 |
| 308 | 20230818 | 140500 | 41219187550 | 25300 | 25350 | 25350 | 25300 | 980 |
| 309 | 20230818 | 140400 | 41194373800 | 25300 | 25300 | 25350 | 25300 | 870 |
| 310 | 20230818 | 140300 | 41172351800 | 25350 | 25350 | 25350 | 25300 | 2533 |
| 311 | 20230818 | 140200 | 41108142100 | 25350 | 25350 | 25400 | 25350 | 541 |
| 312 | 20230818 | 140100 | 41094403700 | 25400 | 25400 | 25450 | 25350 | 724 |
| 313 | 20230818 | 140000 | 41076018050 | 25400 | 25400 | 25400 | 25350 | 2108 |
| 314 | 20230818 | 135900 | 41022483300 | 25400 | 25400 | 25400 | 25350 | 366 |
| 315 | 20230818 | 135800 | 41013203600 | 25400 | 25350 | 25400 | 25350 | 1569 |
| 316 | 20230818 | 135700 | 40973426250 | 25400 | 25400 | 25400 | 25350 | 1136 |
| 317 | 20230818 | 135600 | 40944618150 | 25350 | 25300 | 25400 | 25250 | 3715 |
| 318 | 20230818 | 135500 | 40850543300 | 25250 | 25300 | 25350 | 25250 | 2651 |
| 319 | 20230818 | 135400 | 40783509050 | 25350 | 25350 | 25400 | 25250 | 15645 |
| 320 | 20230818 | 135300 | 40387290800 | 25350 | 25450 | 25450 | 25300 | 7987 |
| 321 | 20230818 | 135200 | 40184515250 | 25500 | 25450 | 25500 | 25450 | 964 |
| 322 | 20230818 | 135100 | 40159971250 | 25450 | 25500 | 25500 | 25450 | 691 |
| 323 | 20230818 | 135000 | 40142383700 | 25500 | 25550 | 25550 | 25450 | 1973 |
| 324 | 20230818 | 134900 | 40092119450 | 25550 | 25500 | 25550 | 25450 | 924 |
| 325 | 20230818 | 134800 | 40068552950 | 25500 | 25500 | 25550 | 25450 | 2447 |
| 326 | 20230818 | 134700 | 40006180200 | 25500 | 25500 | 25550 | 25500 | 4127 |
| 327 | 20230818 | 134600 | 39900921800 | 25550 | 25650 | 25650 | 25500 | 13336 |
| 328 | 20230818 | 134500 | 39560016900 | 25600 | 25650 | 25650 | 25600 | 1019 |
| 329 | 20230818 | 134400 | 39533906400 | 25650 | 25600 | 25650 | 25600 | 479 |
| 330 | 20230818 | 134300 | 39521640900 | 25600 | 25650 | 25650 | 25600 | 259 |
| 331 | 20230818 | 134200 | 39515002050 | 25600 | 25600 | 25650 | 25600 | 979 |
| 332 | 20230818 | 134100 | 39489929200 | 25600 | 25600 | 25650 | 25600 | 1416 |
| 333 | 20230818 | 134000 | 39453670750 | 25600 | 25650 | 25650 | 25600 | 443 |
| 334 | 20230818 | 133900 | 39442316300 | 25650 | 25650 | 25650 | 25600 | 1397 |
| 335 | 20230818 | 133800 | 39406497550 | 25600 | 25600 | 25650 | 25550 | 3063 |
| 336 | 20230818 | 133700 | 39328080350 | 25600 | 25600 | 25650 | 25550 | 2912 |
| 337 | 20230818 | 133600 | 39253554650 | 25600 | 25700 | 25700 | 25600 | 1911 |
| 338 | 20230818 | 133500 | 39204588250 | 25700 | 25700 | 25750 | 25650 | 7264 |
| 339 | 20230818 | 133400 | 39017972250 | 25750 | 25750 | 25800 | 25750 | 2161 |
| 340 | 20230818 | 133300 | 38962308850 | 25750 | 25750 | 25800 | 25750 | 1390 |
| 341 | 20230818 | 133200 | 38926480650 | 25800 | 25750 | 25800 | 25750 | 671 |
| 342 | 20230818 | 133100 | 38909184750 | 25750 | 25750 | 25800 | 25750 | 405 |
| 343 | 20230818 | 133000 | 38898751350 | 25800 | 25800 | 25800 | 25750 | 1013 |
| 344 | 20230818 | 132900 | 38872650050 | 25800 | 25750 | 25800 | 25750 | 876 |
| 345 | 20230818 | 132800 | 38850061300 | 25750 | 25800 | 25800 | 25750 | 1670 |
| 346 | 20230818 | 132700 | 38806994400 | 25800 | 25750 | 25800 | 25700 | 579 |
| 347 | 20230818 | 132600 | 38792089800 | 25750 | 25750 | 25800 | 25700 | 3237 |
| 348 | 20230818 | 132500 | 38708730350 | 25750 | 25800 | 25800 | 25750 | 805 |
| 349 | 20230818 | 132400 | 38687966700 | 25750 | 25700 | 25800 | 25700 | 260 |
| 350 | 20230818 | 132300 | 38681265700 | 25750 | 25750 | 25750 | 25700 | 1403 |
| 351 | 20230818 | 132200 | 38645153800 | 25700 | 25700 | 25750 | 25650 | 2101 |
| 352 | 20230818 | 132100 | 38591108350 | 25700 | 25650 | 25700 | 25650 | 1485 |
| 353 | 20230818 | 132000 | 38553014950 | 25700 | 25650 | 25700 | 25600 | 1431 |
| 354 | 20230818 | 131900 | 38516334800 | 25700 | 25650 | 25700 | 25650 | 511 |
| 355 | 20230818 | 131800 | 38503226200 | 25600 | 25650 | 25650 | 25600 | 6053 |
| 356 | 20230818 | 131700 | 38348195200 | 25650 | 25700 | 25700 | 25650 | 5256 |
| 357 | 20230818 | 131600 | 38213354800 | 25650 | 25650 | 25700 | 25650 | 292 |
| 358 | 20230818 | 131500 | 38205856100 | 25700 | 25700 | 25700 | 25650 | 693 |
| 359 | 20230818 | 131400 | 38188052850 | 25650 | 25700 | 25750 | 25650 | 737 |
| 360 | 20230818 | 131300 | 38169105450 | 25700 | 25750 | 25750 | 25650 | 4610 |
| 361 | 20230818 | 131200 | 38050629300 | 25750 | 25800 | 25800 | 25700 | 1358 |
| 362 | 20230818 | 131100 | 38015643850 | 25800 | 25800 | 25800 | 25750 | 800 |
| 363 | 20230818 | 131000 | 37995016100 | 25750 | 25750 | 25800 | 25750 | 490 |
| 364 | 20230818 | 130900 | 37982386500 | 25750 | 25750 | 25800 | 25750 | 343 |
| 365 | 20230818 | 130800 | 37973550550 | 25750 | 25750 | 25800 | 25750 | 685 |
| 366 | 20230818 | 130700 | 37955909300 | 25800 | 25750 | 25800 | 25650 | 3224 |
| 367 | 20230818 | 130600 | 37872863900 | 25750 | 25700 | 25750 | 25650 | 3370 |
| 368 | 20230818 | 130500 | 37786252700 | 25700 | 25750 | 25800 | 25700 | 3617 |
| 369 | 20230818 | 130400 | 37693123800 | 25800 | 25850 | 25850 | 25800 | 1006 |
| 370 | 20230818 | 130300 | 37667167650 | 25800 | 25800 | 25850 | 25800 | 1483 |
| 371 | 20230818 | 130200 | 37628883900 | 25850 | 25850 | 25850 | 25800 | 241 |
| 372 | 20230818 | 130100 | 37622655550 | 25850 | 25850 | 25850 | 25800 | 385 |
| 373 | 20230818 | 130000 | 37612715300 | 25850 | 25800 | 25850 | 25800 | 1054 |
| 374 | 20230818 | 125900 | 37585478450 | 25850 | 25800 | 25850 | 25750 | 2034 |
| 375 | 20230818 | 125800 | 37532996050 | 25800 | 25800 | 25800 | 25750 | 782 |
| 376 | 20230818 | 125700 | 37512840350 | 25800 | 25800 | 25800 | 25750 | 1310 |
| 377 | 20230818 | 125600 | 37479043550 | 25800 | 25800 | 25800 | 25750 | 1061 |
| 378 | 20230818 | 125500 | 37451683950 | 25750 | 25750 | 25800 | 25750 | 803 |
| 379 | 20230818 | 125400 | 37430977100 | 25750 | 25700 | 25750 | 25700 | 1075 |
| 380 | 20230818 | 125300 | 37403298150 | 25700 | 25700 | 25750 | 25700 | 1586 |
| 381 | 20230818 | 125200 | 37362521650 | 25700 | 25750 | 25750 | 25700 | 757 |
| 382 | 20230818 | 125100 | 37343046900 | 25750 | 25700 | 25750 | 25650 | 3298 |
| 383 | 20230818 | 125000 | 37258255100 | 25700 | 25700 | 25750 | 25650 | 2337 |
| 384 | 20230818 | 124900 | 37198186500 | 25750 | 25750 | 25750 | 25700 | 1335 |
| 385 | 20230818 | 124800 | 37163868350 | 25700 | 25800 | 25800 | 25700 | 1806 |
| 386 | 20230818 | 124700 | 37117388950 | 25800 | 25800 | 25800 | 25750 | 991 |
| 387 | 20230818 | 124600 | 37091841350 | 25750 | 25750 | 25800 | 25750 | 2099 |
| 388 | 20230818 | 124500 | 37037757300 | 25800 | 25800 | 25850 | 25750 | 2715 |
| 389 | 20230818 | 124400 | 36967707400 | 25850 | 25800 | 25850 | 25750 | 404 |
| 390 | 20230818 | 124300 | 36957279650 | 25850 | 25850 | 25850 | 25750 | 1968 |
| 391 | 20230818 | 124200 | 36906484800 | 25800 | 25800 | 25850 | 25700 | 1026 |
| 392 | 20230818 | 124100 | 36880024650 | 25750 | 25750 | 25800 | 25700 | 1395 |
| 393 | 20230818 | 124000 | 36844098350 | 25750 | 25800 | 25800 | 25700 | 2694 |
| 394 | 20230818 | 123900 | 36774816850 | 25800 | 25750 | 25800 | 25700 | 1583 |
| 395 | 20230818 | 123800 | 36734044000 | 25800 | 25800 | 25800 | 25750 | 271 |
| 396 | 20230818 | 123700 | 36727055150 | 25750 | 25750 | 25850 | 25750 | 1765 |
| 397 | 20230818 | 123600 | 36681558800 | 25800 | 25800 | 25850 | 25750 | 1045 |
| 398 | 20230818 | 123500 | 36654593600 | 25850 | 25800 | 25850 | 25800 | 1353 |
| 399 | 20230818 | 123400 | 36619644600 | 25800 | 25750 | 25800 | 25750 | 1302 |
| 400 | 20230818 | 123300 | 36586063750 | 25750 | 25800 | 25800 | 25750 | 446 |
| 401 | 20230818 | 123200 | 36574559100 | 25800 | 25800 | 25800 | 25750 | 812 |
| 402 | 20230818 | 123100 | 36553619350 | 25750 | 25700 | 25750 | 25700 | 2026 |
| 403 | 20230818 | 123000 | 36501469550 | 25700 | 25750 | 25750 | 25700 | 695 |
| 404 | 20230818 | 122900 | 36483582200 | 25750 | 25750 | 25750 | 25700 | 1082 |
| 405 | 20230818 | 122800 | 36455741250 | 25750 | 25700 | 25750 | 25700 | 376 |
| 406 | 20230818 | 122700 | 36446059800 | 25650 | 25700 | 25750 | 25600 | 2913 |
| 407 | 20230818 | 122600 | 36371356400 | 25600 | 25650 | 25700 | 25600 | 3974 |
| 408 | 20230818 | 122500 | 36269479700 | 25650 | 25650 | 25700 | 25650 | 978 |
| 409 | 20230818 | 122400 | 36244364750 | 25700 | 25650 | 25700 | 25650 | 929 |
| 410 | 20230818 | 122300 | 36220492650 | 25700 | 25750 | 25750 | 25650 | 1913 |
| 411 | 20230818 | 122200 | 36171345400 | 25750 | 25750 | 25750 | 25700 | 390 |
| 412 | 20230818 | 122100 | 36161303250 | 25750 | 25750 | 25750 | 25700 | 435 |
| 413 | 20230818 | 122000 | 36150105900 | 25750 | 25750 | 25750 | 25700 | 766 |
| 414 | 20230818 | 121900 | 36130390650 | 25700 | 25750 | 25750 | 25700 | 675 |
| 415 | 20230818 | 121800 | 36113021600 | 25750 | 25700 | 25750 | 25700 | 556 |
| 416 | 20230818 | 121700 | 36098728850 | 25700 | 25700 | 25750 | 25700 | 715 |
| 417 | 20230818 | 121600 | 36080340600 | 25700 | 25700 | 25700 | 25650 | 1083 |
| 418 | 20230818 | 121500 | 36052547300 | 25650 | 25700 | 25750 | 25650 | 692 |
| 419 | 20230818 | 121400 | 36034759550 | 25700 | 25650 | 25750 | 25650 | 1003 |
| 420 | 20230818 | 121300 | 36008972950 | 25700 | 25750 | 25750 | 25700 | 2124 |
| 421 | 20230818 | 121200 | 35954371200 | 25750 | 25750 | 25800 | 25750 | 1010 |
| 422 | 20230818 | 121100 | 35928341850 | 25750 | 25700 | 25750 | 25700 | 545 |
| 423 | 20230818 | 121000 | 35914319050 | 25750 | 25750 | 25800 | 25700 | 688 |
| 424 | 20230818 | 120900 | 35896610200 | 25750 | 25700 | 25750 | 25700 | 1004 |
| 425 | 20230818 | 120800 | 35870791000 | 25650 | 25700 | 25700 | 25650 | 1407 |
| 426 | 20230818 | 120700 | 35834642300 | 25700 | 25800 | 25850 | 25650 | 24072 |
| 427 | 20230818 | 120600 | 35214728700 | 25900 | 25900 | 25900 | 25850 | 1384 |
| 428 | 20230818 | 120500 | 35178948500 | 25900 | 25900 | 25900 | 25850 | 1204 |
| 429 | 20230818 | 120400 | 35147783800 | 25900 | 25900 | 25900 | 25850 | 326 |
| 430 | 20230818 | 120300 | 35139342400 | 25850 | 25800 | 25900 | 25800 | 671 |
| 431 | 20230818 | 120200 | 35121979950 | 25800 | 25900 | 25900 | 25800 | 881 |
| 432 | 20230818 | 120100 | 35099185050 | 25900 | 25850 | 25900 | 25850 | 960 |
| 433 | 20230818 | 120000 | 35074349150 | 25850 | 25900 | 25950 | 25850 | 1619 |
| 434 | 20230818 | 115900 | 35032410100 | 25900 | 25900 | 25950 | 25850 | 1592 |
| 435 | 20230818 | 115800 | 34991175600 | 25900 | 25850 | 25900 | 25850 | 1605 |
| 436 | 20230818 | 115700 | 34949624000 | 25900 | 25850 | 25900 | 25800 | 970 |
| 437 | 20230818 | 115600 | 34924546900 | 25850 | 25950 | 25950 | 25800 | 1996 |
| 438 | 20230818 | 115500 | 34872950100 | 25950 | 25800 | 25950 | 25750 | 4174 |
| 439 | 20230818 | 115400 | 34764983300 | 25800 | 25750 | 25800 | 25750 | 704 |
| 440 | 20230818 | 115300 | 34746827650 | 25750 | 25700 | 25800 | 25700 | 4411 |
| 441 | 20230818 | 115200 | 34633251600 | 25750 | 25700 | 25750 | 25700 | 816 |
| 442 | 20230818 | 115100 | 34612249500 | 25750 | 25750 | 25800 | 25700 | 1005 |
| 443 | 20230818 | 115000 | 34586372100 | 25800 | 25800 | 25800 | 25750 | 704 |
| 444 | 20230818 | 114900 | 34568216400 | 25750 | 25800 | 25850 | 25750 | 1623 |
| 445 | 20230818 | 114800 | 34526355150 | 25800 | 25750 | 25850 | 25750 | 1531 |
| 446 | 20230818 | 114700 | 34486910950 | 25750 | 25750 | 25850 | 25700 | 6677 |
| 447 | 20230818 | 114600 | 34314938900 | 25800 | 25750 | 25850 | 25700 | 5136 |
| 448 | 20230818 | 114500 | 34182532600 | 25750 | 25800 | 25900 | 25750 | 888 |
| 449 | 20230818 | 114400 | 34159593500 | 25800 | 25900 | 25900 | 25800 | 541 |
| 450 | 20230818 | 114300 | 34145597000 | 25900 | 25850 | 25900 | 25800 | 2536 |
| 451 | 20230818 | 114200 | 34080042050 | 25800 | 25800 | 25900 | 25650 | 5753 |
| 452 | 20230818 | 114100 | 33931493000 | 25750 | 25750 | 25750 | 25600 | 13399 |
| 453 | 20230818 | 114000 | 33587348100 | 25800 | 25850 | 25850 | 25700 | 2357 |
| 454 | 20230818 | 113900 | 33526569950 | 25850 | 25800 | 25850 | 25750 | 2430 |
| 455 | 20230818 | 113800 | 33463829750 | 25800 | 25800 | 25800 | 25750 | 3179 |
| 456 | 20230818 | 113700 | 33381859650 | 25750 | 25750 | 25800 | 25700 | 3153 |
| 457 | 20230818 | 113600 | 33300680900 | 25800 | 25750 | 25800 | 25700 | 3352 |
| 458 | 20230818 | 113500 | 33214392750 | 25700 | 25850 | 25850 | 25700 | 7913 |
| 459 | 20230818 | 113400 | 33010453200 | 25800 | 25850 | 25900 | 25800 | 3527 |
| 460 | 20230818 | 113300 | 32919292100 | 25850 | 25950 | 25950 | 25850 | 3449 |
| 461 | 20230818 | 113200 | 32829914250 | 25950 | 25900 | 26000 | 25900 | 2070 |
| 462 | 20230818 | 113100 | 32776225200 | 25950 | 25950 | 26000 | 25900 | 1725 |
| 463 | 20230818 | 113000 | 32731453100 | 25900 | 25950 | 25950 | 25900 | 4492 |
| 464 | 20230818 | 112900 | 32614951750 | 25950 | 26000 | 26000 | 25900 | 1770 |
| 465 | 20230818 | 112800 | 32568996000 | 25950 | 25900 | 26000 | 25900 | 3566 |
| 466 | 20230818 | 112700 | 32476487350 | 25950 | 26000 | 26000 | 25900 | 1549 |
| 467 | 20230818 | 112600 | 32436307500 | 26000 | 25900 | 26000 | 25800 | 2164 |
| 468 | 20230818 | 112500 | 32380233100 | 25900 | 25800 | 26000 | 25800 | 8386 |
| 469 | 20230818 | 112400 | 32163041950 | 25800 | 25800 | 25850 | 25750 | 1455 |
| 470 | 20230818 | 112300 | 32125463200 | 25800 | 25850 | 25900 | 25750 | 5135 |
| 471 | 20230818 | 112200 | 31992778400 | 25900 | 25900 | 25900 | 25850 | 1187 |
| 472 | 20230818 | 112100 | 31962046650 | 25900 | 25750 | 25900 | 25700 | 11085 |
| 473 | 20230818 | 112000 | 31676013350 | 25750 | 25750 | 25800 | 25700 | 5354 |
| 474 | 20230818 | 111900 | 31538110000 | 25800 | 25800 | 25900 | 25750 | 3734 |
| 475 | 20230818 | 111800 | 31441685000 | 25800 | 25750 | 25800 | 25750 | 6417 |
| 476 | 20230818 | 111700 | 31276294050 | 25800 | 25850 | 25850 | 25700 | 7328 |
| 477 | 20230818 | 111600 | 31087379850 | 25850 | 25900 | 25900 | 25800 | 4378 |
| 478 | 20230818 | 111500 | 30974229950 | 25900 | 25800 | 25950 | 25800 | 9176 |
| 479 | 20230818 | 111400 | 30736618150 | 25850 | 25850 | 25850 | 25700 | 13386 |
| 480 | 20230818 | 111300 | 30391555250 | 25850 | 26000 | 26000 | 25800 | 4481 |
| 481 | 20230818 | 111200 | 30275663750 | 26000 | 26150 | 26150 | 25850 | 10621 |
| 482 | 20230818 | 111100 | 29999320500 | 26150 | 26100 | 26150 | 26050 | 14840 |
| 483 | 20230818 | 111000 | 29611582150 | 26100 | 26050 | 26100 | 26000 | 5567 |
| 484 | 20230818 | 110900 | 29466624050 | 26000 | 26050 | 26050 | 25950 | 3146 |
| 485 | 20230818 | 110800 | 29384793550 | 26050 | 25900 | 26050 | 25900 | 4976 |
| 486 | 20230818 | 110700 | 29255597350 | 25900 | 26000 | 26050 | 25900 | 5038 |
| 487 | 20230818 | 110600 | 29124710900 | 26050 | 26050 | 26150 | 26000 | 9373 |
| 488 | 20230818 | 110500 | 28880246550 | 26050 | 26050 | 26100 | 26000 | 8560 |
| 489 | 20230818 | 110400 | 28657071950 | 26050 | 25900 | 26100 | 25900 | 10841 |
| 490 | 20230818 | 110300 | 28374956200 | 25950 | 25900 | 25950 | 25850 | 12124 |
| 491 | 20230818 | 110200 | 28060600750 | 25900 | 25900 | 25900 | 25800 | 5935 |
| 492 | 20230818 | 110100 | 27907084950 | 25900 | 25800 | 25900 | 25750 | 5895 |
| 493 | 20230818 | 110000 | 27754556100 | 25800 | 25900 | 25900 | 25750 | 9682 |
| 494 | 20230818 | 105900 | 27504600850 | 25850 | 26000 | 26000 | 25800 | 22949 |
| 495 | 20230818 | 105800 | 26910673150 | 25950 | 26150 | 26200 | 25950 | 20204 |
| 496 | 20230818 | 105700 | 26383868000 | 26150 | 26150 | 26150 | 26050 | 7884 |
| 497 | 20230818 | 105600 | 26178017600 | 26150 | 26150 | 26200 | 26000 | 16915 |
| 498 | 20230818 | 105500 | 25736052900 | 26150 | 26050 | 26150 | 26050 | 13093 |
| 499 | 20230818 | 105400 | 25394465600 | 26050 | 26050 | 26100 | 26000 | 20270 |
| 500 | 20230818 | 105300 | 24866066100 | 26050 | 26000 | 26150 | 26000 | 18132 |
| 501 | 20230818 | 105200 | 24393327450 | 26000 | 25950 | 26050 | 25900 | 17417 |
| 502 | 20230818 | 105100 | 23940912800 | 25900 | 25850 | 25950 | 25800 | 7335 |
| 503 | 20230818 | 105000 | 23750967350 | 25850 | 25950 | 25950 | 25800 | 11073 |
| 504 | 20230818 | 104900 | 23464283150 | 25950 | 25850 | 25950 | 25850 | 13710 |
| 505 | 20230818 | 104800 | 23109240050 | 25850 | 25700 | 25850 | 25650 | 11615 |
| 506 | 20230818 | 104700 | 22810015900 | 25700 | 25600 | 25700 | 25600 | 6865 |
| 507 | 20230818 | 104600 | 22633894350 | 25650 | 25600 | 25650 | 25550 | 2440 |
| 508 | 20230818 | 104500 | 22571414750 | 25600 | 25600 | 25600 | 25550 | 10589 |
| 509 | 20230818 | 104400 | 22300578900 | 25600 | 25500 | 25600 | 25500 | 3552 |
| 510 | 20230818 | 104300 | 22209802650 | 25500 | 25500 | 25500 | 25450 | 3022 |
| 511 | 20230818 | 104200 | 22132838800 | 25450 | 25500 | 25500 | 25400 | 5258 |
| 512 | 20230818 | 104100 | 21998913500 | 25500 | 25550 | 25550 | 25500 | 1994 |
| 513 | 20230818 | 104000 | 21948050050 | 25550 | 25600 | 25600 | 25500 | 3263 |
| 514 | 20230818 | 103900 | 21864638400 | 25600 | 25500 | 25650 | 25500 | 4386 |
| 515 | 20230818 | 103800 | 21752538900 | 25500 | 25450 | 25500 | 25450 | 2758 |
| 516 | 20230818 | 103700 | 21682218000 | 25450 | 25400 | 25500 | 25350 | 3718 |
| 517 | 20230818 | 103600 | 21587740900 | 25400 | 25350 | 25400 | 25350 | 4617 |
| 518 | 20230818 | 103500 | 21470558100 | 25400 | 25350 | 25450 | 25350 | 4035 |
| 519 | 20230818 | 103400 | 21368133900 | 25300 | 25450 | 25450 | 25300 | 4315 |
| 520 | 20230818 | 103300 | 21258611800 | 25450 | 25600 | 25650 | 25400 | 22114 |
| 521 | 20230818 | 103200 | 20693575500 | 25650 | 25600 | 25650 | 25550 | 5844 |
| 522 | 20230818 | 103100 | 20543752550 | 25600 | 25500 | 25600 | 25500 | 8016 |
| 523 | 20230818 | 103000 | 20338825200 | 25500 | 25500 | 25600 | 25450 | 6195 |
| 524 | 20230818 | 102900 | 20180692700 | 25550 | 25450 | 25550 | 25400 | 6700 |
| 525 | 20230818 | 102800 | 20009889700 | 25450 | 25450 | 25450 | 25350 | 3380 |
| 526 | 20230818 | 102700 | 19923969350 | 25400 | 25500 | 25500 | 25400 | 3364 |
| 527 | 20230818 | 102600 | 19838386650 | 25500 | 25450 | 25600 | 25450 | 12423 |
| 528 | 20230818 | 102500 | 19521469200 | 25450 | 25200 | 25500 | 25150 | 17460 |
| 529 | 20230818 | 102400 | 19079956400 | 25250 | 25300 | 25300 | 25200 | 7704 |
| 530 | 20230818 | 102300 | 18885284700 | 25300 | 25400 | 25400 | 25300 | 7109 |
| 531 | 20230818 | 102200 | 18705354200 | 25400 | 25400 | 25400 | 25300 | 5546 |
| 532 | 20230818 | 102100 | 18564715700 | 25350 | 25600 | 25600 | 25350 | 12498 |
| 533 | 20230818 | 102000 | 18246714450 | 25600 | 25550 | 25600 | 25500 | 5703 |
| 534 | 20230818 | 101900 | 18101196950 | 25550 | 25600 | 25600 | 25500 | 4927 |
| 535 | 20230818 | 101800 | 17975335100 | 25550 | 25600 | 25650 | 25550 | 10239 |
| 536 | 20230818 | 101700 | 17713329500 | 25600 | 25550 | 25650 | 25550 | 6756 |
| 537 | 20230818 | 101600 | 17540408550 | 25550 | 25450 | 25600 | 25400 | 12235 |
| 538 | 20230818 | 101500 | 17228533150 | 25400 | 25550 | 25550 | 25400 | 9965 |
| 539 | 20230818 | 101400 | 16974597300 | 25550 | 25850 | 25900 | 25500 | 28008 |
| 540 | 20230818 | 101300 | 16253485550 | 25900 | 25750 | 25900 | 25700 | 10076 |
| 541 | 20230818 | 101200 | 15993465500 | 25750 | 25900 | 25900 | 25750 | 17586 |
| 542 | 20230818 | 101100 | 15539144750 | 25900 | 25850 | 25950 | 25750 | 21324 |
| 543 | 20230818 | 101000 | 14988216000 | 25900 | 25650 | 25950 | 25600 | 55299 |
| 544 | 20230818 | 100900 | 13561057650 | 25650 | 25700 | 25800 | 25600 | 30189 |
| 545 | 20230818 | 100800 | 12784869950 | 25750 | 25500 | 25750 | 25400 | 23360 |
| 546 | 20230818 | 100700 | 12186649750 | 25500 | 25500 | 25550 | 25400 | 10770 |
| 547 | 20230818 | 100600 | 11912008100 | 25500 | 25250 | 25500 | 25200 | 6482 |
| 548 | 20230818 | 100500 | 11747779400 | 25200 | 25100 | 25250 | 25100 | 3636 |
| 549 | 20230818 | 100400 | 11656305850 | 25100 | 25100 | 25150 | 25100 | 2639 |
| 550 | 20230818 | 100300 | 11590047300 | 25050 | 25200 | 25200 | 25050 | 6729 |
| 551 | 20230818 | 100200 | 11421200800 | 25200 | 25250 | 25300 | 25150 | 9454 |
| 552 | 20230818 | 100100 | 11182897050 | 25300 | 25350 | 25350 | 25250 | 10526 |
| 553 | 20230818 | 100000 | 10916928550 | 25300 | 25350 | 25400 | 25300 | 3399 |
| 554 | 20230818 | 095900 | 10830812800 | 25350 | 25350 | 25400 | 25300 | 4267 |
| 555 | 20230818 | 095800 | 10722649200 | 25350 | 25350 | 25400 | 25300 | 4785 |
| 556 | 20230818 | 095700 | 10601346250 | 25400 | 25550 | 25550 | 25350 | 12542 |
| 557 | 20230818 | 095600 | 10281635600 | 25550 | 25500 | 25550 | 25450 | 6779 |
| 558 | 20230818 | 095500 | 10108779750 | 25500 | 25500 | 25500 | 25400 | 3094 |
| 559 | 20230818 | 095400 | 10029969600 | 25500 | 25450 | 25500 | 25400 | 10848 |
| 560 | 20230818 | 095300 | 9753553400 | 25400 | 25450 | 25500 | 25400 | 4863 |
| 561 | 20230818 | 095200 | 9629763400 | 25400 | 25450 | 25650 | 25400 | 19459 |
| 562 | 20230818 | 095100 | 9133193150 | 25400 | 25500 | 25500 | 25400 | 8753 |
| 563 | 20230818 | 095000 | 8910429400 | 25500 | 25300 | 25500 | 25300 | 12785 |
| 564 | 20230818 | 094900 | 8585401350 | 25300 | 25250 | 25300 | 25200 | 9507 |
| 565 | 20230818 | 094800 | 8345210300 | 25250 | 25250 | 25300 | 25150 | 11445 |
| 566 | 20230818 | 094700 | 8056409000 | 25250 | 25100 | 25300 | 25100 | 6941 |
| 567 | 20230818 | 094600 | 7881387400 | 25200 | 25050 | 25200 | 25050 | 3903 |
| 568 | 20230818 | 094500 | 7783328950 | 25050 | 24900 | 25050 | 24900 | 6118 |
| 569 | 20230818 | 094400 | 7630257200 | 24950 | 24950 | 25000 | 24900 | 3197 |
| 570 | 20230818 | 094300 | 7550529250 | 24950 | 24950 | 25000 | 24900 | 4170 |
| 571 | 20230818 | 094200 | 7446477900 | 24950 | 24900 | 24950 | 24850 | 3346 |
| 572 | 20230818 | 094100 | 7363058600 | 24900 | 24800 | 24950 | 24750 | 7905 |
| 573 | 20230818 | 094000 | 7166402350 | 24800 | 24750 | 24850 | 24750 | 1117 |
| 574 | 20230818 | 093900 | 7138703700 | 24850 | 24650 | 24850 | 24600 | 5628 |
| 575 | 20230818 | 093800 | 6999307200 | 24600 | 24650 | 24650 | 24600 | 1267 |
| 576 | 20230818 | 093700 | 6968084000 | 24650 | 24650 | 24650 | 24600 | 286 |
| 577 | 20230818 | 093600 | 6961036100 | 24600 | 24650 | 24700 | 24600 | 1549 |
| 578 | 20230818 | 093500 | 6922859350 | 24600 | 24650 | 24700 | 24600 | 1707 |
| 579 | 20230818 | 093400 | 6880786400 | 24650 | 24700 | 24700 | 24650 | 634 |
| 580 | 20230818 | 093300 | 6865152300 | 24700 | 24700 | 24700 | 24650 | 1196 |
| 581 | 20230818 | 093200 | 6835659050 | 24700 | 24700 | 24750 | 24650 | 1607 |
| 582 | 20230818 | 093100 | 6795926100 | 24750 | 24700 | 24750 | 24650 | 2151 |
| 583 | 20230818 | 093000 | 6742796500 | 24700 | 24650 | 24700 | 24600 | 3916 |
| 584 | 20230818 | 092900 | 6646372450 | 24650 | 24650 | 24700 | 24650 | 1363 |
| 585 | 20230818 | 092800 | 6612763050 | 24700 | 24850 | 24850 | 24650 | 7506 |
| 586 | 20230818 | 092700 | 6427140800 | 24850 | 24800 | 24850 | 24750 | 4129 |
| 587 | 20230818 | 092600 | 6324689950 | 24750 | 24800 | 24800 | 24750 | 3872 |
| 588 | 20230818 | 092500 | 6228797350 | 24800 | 24750 | 24800 | 24700 | 5210 |
| 589 | 20230818 | 092400 | 6099765950 | 24800 | 24750 | 24800 | 24700 | 3833 |
| 590 | 20230818 | 092300 | 6004841500 | 24750 | 24700 | 24800 | 24700 | 7309 |
| 591 | 20230818 | 092200 | 5824028400 | 24700 | 24700 | 24700 | 24650 | 2366 |
| 592 | 20230818 | 092100 | 5765659750 | 24700 | 24650 | 24750 | 24650 | 7662 |
| 593 | 20230818 | 092000 | 5576370850 | 24650 | 24650 | 24700 | 24600 | 4964 |
| 594 | 20230818 | 091900 | 5454060050 | 24650 | 24650 | 24700 | 24600 | 5677 |
| 595 | 20230818 | 091800 | 5314096350 | 24650 | 24600 | 24650 | 24550 | 2621 |
| 596 | 20230818 | 091700 | 5249641300 | 24550 | 24550 | 24600 | 24550 | 2855 |
| 597 | 20230818 | 091600 | 5179512250 | 24550 | 24600 | 24600 | 24500 | 2509 |
| 598 | 20230818 | 091500 | 5117907650 | 24600 | 24500 | 24650 | 24500 | 3759 |
| 599 | 20230818 | 091400 | 5025457500 | 24600 | 24500 | 24600 | 24450 | 4887 |
| 600 | 20230818 | 091300 | 4905624050 | 24450 | 24500 | 24500 | 24450 | 3971 |
| 601 | 20230818 | 091200 | 4808347650 | 24500 | 24450 | 24500 | 24400 | 2179 |
| 602 | 20230818 | 091100 | 4755006200 | 24450 | 24450 | 24500 | 24400 | 5866 |
| 603 | 20230818 | 091000 | 4611495850 | 24500 | 24450 | 24500 | 24400 | 5549 |
| 604 | 20230818 | 090900 | 4475831400 | 24450 | 24400 | 24450 | 24350 | 7286 |
| 605 | 20230818 | 090800 | 4297923450 | 24400 | 24400 | 24450 | 24350 | 14229 |
| 606 | 20230818 | 090700 | 3950674400 | 24400 | 24350 | 24400 | 24300 | 13217 |
| 607 | 20230818 | 090600 | 3628710250 | 24300 | 24500 | 24500 | 24300 | 20650 |
| 608 | 20230818 | 090500 | 3124985800 | 24500 | 24350 | 24500 | 24350 | 10671 |
| 609 | 20230818 | 090400 | 2864359500 | 24400 | 24550 | 24550 | 24350 | 21337 |
| 610 | 20230818 | 090300 | 2341861750 | 24550 | 24550 | 24650 | 24500 | 27124 |
| 611 | 20230818 | 090200 | 1675281000 | 24500 | 24550 | 24550 | 24450 | 17396 |
| 612 | 20230818 | 090100 | 1249040250 | 24550 | 24650 | 24750 | 24500 | 21095 |
| 613 | 20230818 | 090000 | 730268150 | 24600 | 24900 | 24900 | 24550 | 29008 |