33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 191300 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 13373 |
| 3 | 20230817 | 191200 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 4 | 20230817 | 191100 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 5 | 20230817 | 191000 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 6 | 20230817 | 190900 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 7 | 20230817 | 190800 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 8 | 20230817 | 190700 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 9 | 20230817 | 190600 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 10 | 20230817 | 190500 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 11 | 20230817 | 190400 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 12 | 20230817 | 190300 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 13 | 20230817 | 190200 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 14 | 20230817 | 190100 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 15 | 20230817 | 190000 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 16 | 20230817 | 185900 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 17 | 20230817 | 185800 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 18 | 20230817 | 185700 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 19 | 20230817 | 185600 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 20 | 20230817 | 185500 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 21 | 20230817 | 185400 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 22 | 20230817 | 185300 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 23 | 20230817 | 185200 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 24 | 20230817 | 185100 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 25 | 20230817 | 185000 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 26 | 20230817 | 184900 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 27 | 20230817 | 184800 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 28 | 20230817 | 184700 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 29 | 20230817 | 184600 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 30 | 20230817 | 184500 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 31 | 20230817 | 184400 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 32 | 20230817 | 184300 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 13373 |
| 33 | 20230817 | 184200 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 34 | 20230817 | 184100 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 35 | 20230817 | 184000 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 36 | 20230817 | 183900 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 37 | 20230817 | 183800 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 38 | 20230817 | 183700 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 39 | 20230817 | 183600 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 40 | 20230817 | 183500 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 41 | 20230817 | 183400 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 42 | 20230817 | 183300 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 43 | 20230817 | 183200 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 44 | 20230817 | 183100 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 45 | 20230817 | 183000 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 46 | 20230817 | 182900 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 47 | 20230817 | 182800 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 48 | 20230817 | 182700 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 49 | 20230817 | 182600 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 50 | 20230817 | 182500 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 51 | 20230817 | 182400 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 52 | 20230817 | 182300 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 53 | 20230817 | 182200 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 54 | 20230817 | 182100 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 55 | 20230817 | 182000 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 56 | 20230817 | 181900 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 57 | 20230817 | 181800 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 58 | 20230817 | 181700 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 59 | 20230817 | 181600 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 60 | 20230817 | 181500 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 61 | 20230817 | 181400 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 62 | 20230817 | 181300 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 13373 |
| 63 | 20230817 | 181200 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 64 | 20230817 | 181100 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 65 | 20230817 | 181000 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 66 | 20230817 | 180900 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 67 | 20230817 | 180800 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 68 | 20230817 | 180700 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 69 | 20230817 | 180600 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 70 | 20230817 | 180500 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 71 | 20230817 | 180400 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 72 | 20230817 | 180300 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 73 | 20230817 | 180200 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 74 | 20230817 | 180100 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 75 | 20230817 | 180000 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 76 | 20230817 | 175900 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 77 | 20230817 | 175800 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 78 | 20230817 | 175700 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 79 | 20230817 | 175600 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 80 | 20230817 | 175500 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 81 | 20230817 | 175400 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 82 | 20230817 | 175300 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 83 | 20230817 | 175200 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 84 | 20230817 | 175100 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 85 | 20230817 | 175000 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 86 | 20230817 | 174900 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 87 | 20230817 | 174800 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 88 | 20230817 | 174700 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 89 | 20230817 | 174600 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 90 | 20230817 | 174500 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 91 | 20230817 | 174400 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 92 | 20230817 | 174300 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 13373 |
| 93 | 20230817 | 174200 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 94 | 20230817 | 174100 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 95 | 20230817 | 174000 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 96 | 20230817 | 173900 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 97 | 20230817 | 173800 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 98 | 20230817 | 173700 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 99 | 20230817 | 173600 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 100 | 20230817 | 173500 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 101 | 20230817 | 173400 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 102 | 20230817 | 173300 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 103 | 20230817 | 173200 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 104 | 20230817 | 173100 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 105 | 20230817 | 173000 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 106 | 20230817 | 172900 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 107 | 20230817 | 172800 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 108 | 20230817 | 172700 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 109 | 20230817 | 172600 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 110 | 20230817 | 172500 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 111 | 20230817 | 172400 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 112 | 20230817 | 172300 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 113 | 20230817 | 172200 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 114 | 20230817 | 172100 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 115 | 20230817 | 172000 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 116 | 20230817 | 171900 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 117 | 20230817 | 171800 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 118 | 20230817 | 171700 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 119 | 20230817 | 171600 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 120 | 20230817 | 171500 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 121 | 20230817 | 171400 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 122 | 20230817 | 171300 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 13373 |
| 123 | 20230817 | 171200 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 124 | 20230817 | 171100 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 125 | 20230817 | 171000 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 126 | 20230817 | 170900 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 127 | 20230817 | 170800 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 128 | 20230817 | 170700 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 129 | 20230817 | 170600 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 130 | 20230817 | 170500 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 131 | 20230817 | 170400 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 132 | 20230817 | 170300 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 133 | 20230817 | 170200 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 134 | 20230817 | 170100 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 135 | 20230817 | 170000 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 136 | 20230817 | 165900 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 137 | 20230817 | 165800 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 138 | 20230817 | 165700 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 139 | 20230817 | 165600 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 140 | 20230817 | 165500 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 141 | 20230817 | 165400 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 142 | 20230817 | 165300 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 143 | 20230817 | 165200 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 144 | 20230817 | 165100 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 145 | 20230817 | 165000 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 146 | 20230817 | 164900 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 147 | 20230817 | 164800 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 148 | 20230817 | 164700 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 149 | 20230817 | 164600 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 150 | 20230817 | 164500 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 151 | 20230817 | 164400 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 152 | 20230817 | 164300 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 13373 |
| 153 | 20230817 | 164200 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 154 | 20230817 | 164100 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 155 | 20230817 | 164000 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 156 | 20230817 | 163900 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 157 | 20230817 | 163800 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 158 | 20230817 | 163700 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 159 | 20230817 | 163600 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 160 | 20230817 | 163500 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 161 | 20230817 | 163400 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 162 | 20230817 | 163300 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 163 | 20230817 | 163200 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 164 | 20230817 | 163100 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 165 | 20230817 | 163000 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 166 | 20230817 | 162900 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 167 | 20230817 | 162800 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 168 | 20230817 | 162700 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 169 | 20230817 | 162600 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 170 | 20230817 | 162500 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 171 | 20230817 | 162400 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 172 | 20230817 | 162300 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 173 | 20230817 | 162200 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 174 | 20230817 | 162100 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 175 | 20230817 | 162000 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 176 | 20230817 | 161900 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 177 | 20230817 | 161800 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 178 | 20230817 | 161700 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 179 | 20230817 | 161600 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 180 | 20230817 | 161500 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 181 | 20230817 | 161400 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 182 | 20230817 | 161300 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 13373 |
| 183 | 20230817 | 161200 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 184 | 20230817 | 161100 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 185 | 20230817 | 161000 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 186 | 20230817 | 160900 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 187 | 20230817 | 160800 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 188 | 20230817 | 160700 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 189 | 20230817 | 160600 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 190 | 20230817 | 160500 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 191 | 20230817 | 160400 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 192 | 20230817 | 160300 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 193 | 20230817 | 160200 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 194 | 20230817 | 160100 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 195 | 20230817 | 160000 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 196 | 20230817 | 155900 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 197 | 20230817 | 155800 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 198 | 20230817 | 155700 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 199 | 20230817 | 155600 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 200 | 20230817 | 155500 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 201 | 20230817 | 155400 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 202 | 20230817 | 155300 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 203 | 20230817 | 155200 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 204 | 20230817 | 155100 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 205 | 20230817 | 155000 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 206 | 20230817 | 154900 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 207 | 20230817 | 154800 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 208 | 20230817 | 154700 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 209 | 20230817 | 154600 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 210 | 20230817 | 154500 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 211 | 20230817 | 154400 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 212 | 20230817 | 154300 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 13373 |
| 213 | 20230817 | 154200 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 214 | 20230817 | 154100 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 215 | 20230817 | 154000 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 216 | 20230817 | 153900 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 217 | 20230817 | 153800 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 218 | 20230817 | 153700 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 219 | 20230817 | 153600 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 220 | 20230817 | 153500 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 221 | 20230817 | 153400 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 222 | 20230817 | 153300 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 223 | 20230817 | 153200 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 224 | 20230817 | 153100 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 0 |
| 225 | 20230817 | 153000 | 36700795600 | 28450 | 28450 | 28450 | 28450 | 13373 |
| 226 | 20230817 | 152900 | 36320333750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 227 | 20230817 | 152800 | 36320333750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 228 | 20230817 | 152700 | 36320333750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 229 | 20230817 | 152600 | 36320333750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 230 | 20230817 | 152500 | 36320333750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 231 | 20230817 | 152400 | 36320333750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 232 | 20230817 | 152300 | 36320333750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 233 | 20230817 | 152200 | 36320333750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 234 | 20230817 | 152100 | 36320333750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 235 | 20230817 | 152000 | 36320333750 | 28700 | 28700 | 28700 | 28700 | 0 |
| 236 | 20230817 | 151900 | 36320333750 | 28700 | 28650 | 28700 | 28550 | 3384 |
| 237 | 20230817 | 151800 | 36223453150 | 28650 | 28600 | 28750 | 28600 | 5440 |
| 238 | 20230817 | 151700 | 36067316950 | 28650 | 28750 | 28800 | 28550 | 5564 |
| 239 | 20230817 | 151600 | 35907584250 | 28750 | 28700 | 28800 | 28650 | 7333 |
| 240 | 20230817 | 151500 | 35696847150 | 28750 | 28550 | 28750 | 28500 | 9284 |
| 241 | 20230817 | 151400 | 35431325500 | 28500 | 28450 | 28650 | 28450 | 5751 |
| 242 | 20230817 | 151300 | 35266987000 | 28600 | 28400 | 28600 | 28250 | 9440 |
| 243 | 20230817 | 151200 | 34998520050 | 28400 | 28300 | 28450 | 28250 | 3583 |
| 244 | 20230817 | 151100 | 34897044350 | 28300 | 28350 | 28450 | 28250 | 2382 |
| 245 | 20230817 | 151000 | 34829489450 | 28250 | 28650 | 28650 | 28250 | 5658 |
| 246 | 20230817 | 150900 | 34668636400 | 28550 | 28400 | 28650 | 28350 | 3358 |
| 247 | 20230817 | 150800 | 34572988950 | 28350 | 28650 | 28650 | 28350 | 7742 |
| 248 | 20230817 | 150700 | 34352837550 | 28600 | 28800 | 28850 | 28600 | 5903 |
| 249 | 20230817 | 150600 | 34182939850 | 28750 | 28650 | 28800 | 28600 | 6038 |
| 250 | 20230817 | 150500 | 34009522500 | 28600 | 28650 | 28650 | 28450 | 6028 |
| 251 | 20230817 | 150400 | 33837431200 | 28650 | 28600 | 28700 | 28500 | 6859 |
| 252 | 20230817 | 150300 | 33641278550 | 28500 | 28750 | 28850 | 28500 | 8254 |
| 253 | 20230817 | 150200 | 33404969950 | 28750 | 29100 | 29100 | 28650 | 19391 |
| 254 | 20230817 | 150100 | 32844299550 | 29100 | 28700 | 29150 | 28650 | 31891 |
| 255 | 20230817 | 150000 | 31921285200 | 28700 | 28700 | 28850 | 28650 | 13321 |
| 256 | 20230817 | 145900 | 31538182000 | 28550 | 28550 | 28700 | 28250 | 33499 |
| 257 | 20230817 | 145800 | 30580190750 | 28650 | 28350 | 28650 | 28300 | 35645 |
| 258 | 20230817 | 145700 | 29562649950 | 28300 | 28200 | 28500 | 28200 | 9531 |
| 259 | 20230817 | 145600 | 29291792300 | 28100 | 28200 | 28250 | 28100 | 5864 |
| 260 | 20230817 | 145500 | 29126596100 | 28200 | 28400 | 28400 | 28200 | 4912 |
| 261 | 20230817 | 145400 | 28987661200 | 28400 | 28350 | 28500 | 28300 | 7072 |
| 262 | 20230817 | 145300 | 28786781400 | 28350 | 28500 | 28550 | 28150 | 9144 |
| 263 | 20230817 | 145200 | 28526422200 | 28500 | 28050 | 28500 | 28000 | 22220 |
| 264 | 20230817 | 145100 | 27896463050 | 28050 | 28150 | 28200 | 28000 | 6212 |
| 265 | 20230817 | 145000 | 27721923650 | 28200 | 28150 | 28200 | 28000 | 6148 |
| 266 | 20230817 | 144900 | 27549133200 | 28150 | 28450 | 28450 | 28000 | 10779 |
| 267 | 20230817 | 144800 | 27244338250 | 28450 | 28300 | 28500 | 28300 | 18915 |
| 268 | 20230817 | 144700 | 26706519850 | 28350 | 28200 | 28350 | 28200 | 8598 |
| 269 | 20230817 | 144600 | 26463225300 | 28150 | 28250 | 28300 | 28100 | 27053 |
| 270 | 20230817 | 144500 | 25699323050 | 28300 | 28250 | 28550 | 28200 | 32818 |
| 271 | 20230817 | 144400 | 24768053800 | 28250 | 28200 | 28500 | 28150 | 37526 |
| 272 | 20230817 | 144300 | 23706184600 | 28100 | 28100 | 28100 | 28100 | 0 |
| 273 | 20230817 | 144200 | 23706184600 | 28100 | 28100 | 28100 | 28050 | 9023 |
| 274 | 20230817 | 144100 | 23452669350 | 28100 | 27900 | 28100 | 27900 | 9625 |
| 275 | 20230817 | 144000 | 23182953150 | 27900 | 27950 | 28000 | 27900 | 3488 |
| 276 | 20230817 | 143900 | 23085462450 | 27950 | 27900 | 28000 | 27900 | 7030 |
| 277 | 20230817 | 143800 | 22888927850 | 27900 | 27950 | 28000 | 27900 | 2847 |
| 278 | 20230817 | 143700 | 22809385700 | 27900 | 27900 | 28000 | 27900 | 3274 |
| 279 | 20230817 | 143600 | 22717894150 | 27900 | 28050 | 28050 | 27850 | 6561 |
| 280 | 20230817 | 143500 | 22534174450 | 28000 | 27750 | 28050 | 27750 | 15736 |
| 281 | 20230817 | 143400 | 22094789650 | 27800 | 27850 | 27900 | 27750 | 2893 |
| 282 | 20230817 | 143300 | 22014299900 | 27900 | 27750 | 27950 | 27700 | 7102 |
| 283 | 20230817 | 143200 | 21816859500 | 27750 | 27600 | 27800 | 27600 | 6196 |
| 284 | 20230817 | 143100 | 21645047550 | 27700 | 28000 | 28100 | 27600 | 17827 |
| 285 | 20230817 | 143000 | 21147165300 | 28000 | 27950 | 28050 | 27900 | 8249 |
| 286 | 20230817 | 142900 | 20916311550 | 28000 | 27900 | 28050 | 27850 | 18323 |
| 287 | 20230817 | 142800 | 20403633600 | 27850 | 27800 | 28000 | 27750 | 20070 |
| 288 | 20230817 | 142700 | 19843610450 | 27850 | 27650 | 27850 | 27600 | 35868 |
| 289 | 20230817 | 142600 | 18848208250 | 27650 | 27400 | 27650 | 27400 | 17629 |
| 290 | 20230817 | 142500 | 18362375500 | 27450 | 27400 | 27500 | 27350 | 15547 |
| 291 | 20230817 | 142400 | 17935678200 | 27400 | 27250 | 27450 | 27200 | 12343 |
| 292 | 20230817 | 142300 | 17598301650 | 27250 | 27200 | 27300 | 27150 | 8969 |
| 293 | 20230817 | 142200 | 17354019600 | 27200 | 27200 | 27200 | 27100 | 4200 |
| 294 | 20230817 | 142100 | 17239874250 | 27200 | 27000 | 27200 | 27000 | 7925 |
| 295 | 20230817 | 142000 | 17025065950 | 27050 | 27050 | 27100 | 26950 | 4729 |
| 296 | 20230817 | 141900 | 16897040900 | 27100 | 27050 | 27100 | 27000 | 2235 |
| 297 | 20230817 | 141800 | 16836578000 | 27050 | 26950 | 27050 | 26900 | 8511 |
| 298 | 20230817 | 141700 | 16606496000 | 26950 | 26900 | 27000 | 26900 | 494 |
| 299 | 20230817 | 141600 | 16593178150 | 26850 | 26900 | 27000 | 26850 | 1421 |
| 300 | 20230817 | 141500 | 16554873850 | 26900 | 26900 | 26900 | 26850 | 1876 |
| 301 | 20230817 | 141400 | 16504476450 | 26900 | 26900 | 26900 | 26850 | 322 |
| 302 | 20230817 | 141300 | 16495815750 | 26900 | 26850 | 26900 | 26800 | 307 |
| 303 | 20230817 | 141200 | 16487560600 | 26850 | 26850 | 26900 | 26850 | 418 |
| 304 | 20230817 | 141100 | 16476329500 | 26850 | 26850 | 26900 | 26800 | 533 |
| 305 | 20230817 | 141000 | 16462026400 | 26800 | 26850 | 26900 | 26800 | 338 |
| 306 | 20230817 | 140900 | 16452948150 | 26800 | 26900 | 26900 | 26800 | 661 |
| 307 | 20230817 | 140800 | 16435197600 | 26850 | 26900 | 26900 | 26850 | 734 |
| 308 | 20230817 | 140700 | 16415482450 | 26900 | 26900 | 26900 | 26850 | 698 |
| 309 | 20230817 | 140600 | 16396707500 | 26850 | 26900 | 26900 | 26850 | 1476 |
| 310 | 20230817 | 140500 | 16357069950 | 26900 | 26850 | 26900 | 26850 | 471 |
| 311 | 20230817 | 140400 | 16344407650 | 26900 | 26900 | 26950 | 26900 | 438 |
| 312 | 20230817 | 140300 | 16332620600 | 26950 | 26900 | 26950 | 26900 | 672 |
| 313 | 20230817 | 140200 | 16314525000 | 26950 | 26900 | 26950 | 26900 | 685 |
| 314 | 20230817 | 140100 | 16296074400 | 26950 | 26850 | 26950 | 26850 | 855 |
| 315 | 20230817 | 140000 | 16273080600 | 26900 | 26850 | 26950 | 26850 | 398 |
| 316 | 20230817 | 135900 | 16262369300 | 26950 | 26900 | 26950 | 26850 | 611 |
| 317 | 20230817 | 135800 | 16245927900 | 26900 | 26900 | 27000 | 26900 | 1043 |
| 318 | 20230817 | 135700 | 16217839000 | 26900 | 26950 | 27000 | 26850 | 729 |
| 319 | 20230817 | 135600 | 16198196900 | 26950 | 26850 | 26950 | 26850 | 536 |
| 320 | 20230817 | 135500 | 16183784700 | 26850 | 26850 | 27000 | 26850 | 2012 |
| 321 | 20230817 | 135400 | 16129712050 | 26900 | 26900 | 26900 | 26800 | 1052 |
| 322 | 20230817 | 135300 | 16101454400 | 26950 | 26950 | 27000 | 26850 | 1439 |
| 323 | 20230817 | 135200 | 16062717450 | 26950 | 26950 | 27000 | 26900 | 685 |
| 324 | 20230817 | 135100 | 16044246900 | 26950 | 27000 | 27000 | 26950 | 438 |
| 325 | 20230817 | 135000 | 16032427500 | 26950 | 26950 | 27050 | 26950 | 1464 |
| 326 | 20230817 | 134900 | 15992894550 | 26950 | 26950 | 27000 | 26900 | 910 |
| 327 | 20230817 | 134800 | 15968378650 | 26950 | 27000 | 27050 | 26950 | 881 |
| 328 | 20230817 | 134700 | 15944573950 | 26900 | 27000 | 27050 | 26900 | 942 |
| 329 | 20230817 | 134600 | 15919138250 | 27000 | 27000 | 27000 | 26900 | 2304 |
| 330 | 20230817 | 134500 | 15856993600 | 27000 | 26950 | 27000 | 26950 | 1162 |
| 331 | 20230817 | 134400 | 15825633100 | 26950 | 26900 | 27000 | 26900 | 1057 |
| 332 | 20230817 | 134300 | 15797148000 | 26900 | 26950 | 26950 | 26850 | 931 |
| 333 | 20230817 | 134200 | 15772086000 | 26900 | 26900 | 26950 | 26850 | 1124 |
| 334 | 20230817 | 134100 | 15741830450 | 26900 | 26850 | 27000 | 26850 | 1539 |
| 335 | 20230817 | 134000 | 15700386100 | 26850 | 26850 | 26950 | 26850 | 978 |
| 336 | 20230817 | 133900 | 15674054350 | 26850 | 26950 | 26950 | 26800 | 1464 |
| 337 | 20230817 | 133800 | 15634708300 | 26950 | 26950 | 27050 | 26950 | 3674 |
| 338 | 20230817 | 133700 | 15535609950 | 26950 | 27000 | 27000 | 26950 | 1840 |
| 339 | 20230817 | 133600 | 15485972950 | 26950 | 26950 | 27000 | 26900 | 1541 |
| 340 | 20230817 | 133500 | 15444401900 | 27000 | 26950 | 27000 | 26900 | 5141 |
| 341 | 20230817 | 133400 | 15305662900 | 26950 | 26950 | 27000 | 26900 | 4481 |
| 342 | 20230817 | 133300 | 15184779300 | 26900 | 26800 | 27000 | 26750 | 6232 |
| 343 | 20230817 | 133200 | 15017248250 | 26800 | 26750 | 26850 | 26700 | 920 |
| 344 | 20230817 | 133100 | 14992597650 | 26750 | 26750 | 26800 | 26700 | 621 |
| 345 | 20230817 | 133000 | 14975968550 | 26750 | 26650 | 26800 | 26650 | 968 |
| 346 | 20230817 | 132900 | 14950044850 | 26750 | 26700 | 26750 | 26650 | 705 |
| 347 | 20230817 | 132800 | 14931217600 | 26700 | 26750 | 26750 | 26700 | 989 |
| 348 | 20230817 | 132700 | 14904784000 | 26750 | 26700 | 26750 | 26650 | 279 |
| 349 | 20230817 | 132600 | 14897330350 | 26650 | 26750 | 26750 | 26650 | 453 |
| 350 | 20230817 | 132500 | 14885242750 | 26750 | 26650 | 26750 | 26650 | 1810 |
| 351 | 20230817 | 132400 | 14836933100 | 26650 | 26650 | 26700 | 26600 | 846 |
| 352 | 20230817 | 132300 | 14814373500 | 26650 | 26650 | 26700 | 26600 | 866 |
| 353 | 20230817 | 132200 | 14791286500 | 26650 | 26650 | 26650 | 26600 | 912 |
| 354 | 20230817 | 132100 | 14766993050 | 26600 | 26550 | 26650 | 26500 | 1849 |
| 355 | 20230817 | 132000 | 14717845300 | 26550 | 26500 | 26550 | 26500 | 195 |
| 356 | 20230817 | 131900 | 14712670600 | 26500 | 26500 | 26500 | 26450 | 400 |
| 357 | 20230817 | 131800 | 14702072200 | 26450 | 26400 | 26500 | 26400 | 1269 |
| 358 | 20230817 | 131700 | 14668506250 | 26400 | 26350 | 26450 | 26350 | 732 |
| 359 | 20230817 | 131600 | 14649173050 | 26350 | 26350 | 26400 | 26300 | 984 |
| 360 | 20230817 | 131500 | 14623271450 | 26350 | 26400 | 26400 | 26350 | 384 |
| 361 | 20230817 | 131400 | 14613149750 | 26400 | 26350 | 26400 | 26350 | 223 |
| 362 | 20230817 | 131300 | 14607263350 | 26350 | 26400 | 26400 | 26350 | 377 |
| 363 | 20230817 | 131200 | 14597311600 | 26450 | 26450 | 26450 | 26450 | 22 |
| 364 | 20230817 | 131100 | 14596729700 | 26400 | 26350 | 26400 | 26350 | 213 |
| 365 | 20230817 | 131000 | 14591107500 | 26400 | 26350 | 26400 | 26350 | 149 |
| 366 | 20230817 | 130900 | 14587180000 | 26450 | 26400 | 26450 | 26350 | 88 |
| 367 | 20230817 | 130800 | 14584857500 | 26400 | 26400 | 26400 | 26350 | 264 |
| 368 | 20230817 | 130700 | 14577890750 | 26350 | 26300 | 26400 | 26300 | 313 |
| 369 | 20230817 | 130600 | 14569630050 | 26400 | 26400 | 26400 | 26350 | 358 |
| 370 | 20230817 | 130500 | 14560182000 | 26400 | 26400 | 26400 | 26300 | 721 |
| 371 | 20230817 | 130400 | 14541188700 | 26400 | 26400 | 26500 | 26350 | 232 |
| 372 | 20230817 | 130300 | 14535061150 | 26400 | 26500 | 26500 | 26350 | 1447 |
| 373 | 20230817 | 130200 | 14496868850 | 26500 | 26500 | 26500 | 26400 | 364 |
| 374 | 20230817 | 130100 | 14487236550 | 26500 | 26450 | 26500 | 26450 | 61 |
| 375 | 20230817 | 130000 | 14485621100 | 26500 | 26450 | 26500 | 26450 | 190 |
| 376 | 20230817 | 125900 | 14480590600 | 26450 | 26450 | 26500 | 26400 | 120 |
| 377 | 20230817 | 125800 | 14477416550 | 26400 | 26400 | 26450 | 26400 | 180 |
| 378 | 20230817 | 125700 | 14472660900 | 26450 | 26450 | 26500 | 26400 | 179 |
| 379 | 20230817 | 125600 | 14467924800 | 26450 | 26400 | 26450 | 26400 | 201 |
| 380 | 20230817 | 125500 | 14462610850 | 26400 | 26450 | 26450 | 26400 | 467 |
| 381 | 20230817 | 125400 | 14450266700 | 26550 | 26450 | 26550 | 26400 | 239 |
| 382 | 20230817 | 125300 | 14443944750 | 26450 | 26500 | 26500 | 26450 | 843 |
| 383 | 20230817 | 125200 | 14421625500 | 26500 | 26550 | 26550 | 26500 | 212 |
| 384 | 20230817 | 125100 | 14416001250 | 26550 | 26550 | 26550 | 26500 | 370 |
| 385 | 20230817 | 125000 | 14406179700 | 26600 | 26550 | 26600 | 26500 | 995 |
| 386 | 20230817 | 124900 | 14379769850 | 26500 | 26500 | 26500 | 26400 | 197 |
| 387 | 20230817 | 124800 | 14374551300 | 26500 | 26550 | 26550 | 26450 | 121 |
| 388 | 20230817 | 124700 | 14371344900 | 26550 | 26450 | 26550 | 26450 | 185 |
| 389 | 20230817 | 124600 | 14366445000 | 26450 | 26450 | 26450 | 26400 | 136 |
| 390 | 20230817 | 124500 | 14362848400 | 26450 | 26400 | 26450 | 26350 | 194 |
| 391 | 20230817 | 124400 | 14357726850 | 26350 | 26500 | 26500 | 26350 | 547 |
| 392 | 20230817 | 124300 | 14343257250 | 26450 | 26450 | 26500 | 26450 | 634 |
| 393 | 20230817 | 124200 | 14326484250 | 26550 | 26550 | 26600 | 26500 | 414 |
| 394 | 20230817 | 124100 | 14315498100 | 26500 | 26500 | 26600 | 26450 | 972 |
| 395 | 20230817 | 124000 | 14289698850 | 26550 | 26450 | 26550 | 26450 | 986 |
| 396 | 20230817 | 123900 | 14263586300 | 26450 | 26450 | 26450 | 26400 | 96 |
| 397 | 20230817 | 123800 | 14261047750 | 26400 | 26400 | 26400 | 26300 | 341 |
| 398 | 20230817 | 123700 | 14252058800 | 26400 | 26350 | 26400 | 26350 | 153 |
| 399 | 20230817 | 123600 | 14248019650 | 26400 | 26400 | 26450 | 26400 | 256 |
| 400 | 20230817 | 123500 | 14241259750 | 26350 | 26400 | 26450 | 26350 | 305 |
| 401 | 20230817 | 123400 | 14233202500 | 26400 | 26450 | 26450 | 26350 | 419 |
| 402 | 20230817 | 123300 | 14222148100 | 26400 | 26350 | 26400 | 26350 | 732 |
| 403 | 20230817 | 123200 | 14202833700 | 26400 | 26400 | 26400 | 26350 | 2000 |
| 404 | 20230817 | 123100 | 14150034900 | 26400 | 26300 | 26400 | 26300 | 253 |
| 405 | 20230817 | 123000 | 14143364000 | 26300 | 26350 | 26400 | 26300 | 232 |
| 406 | 20230817 | 122900 | 14137250900 | 26350 | 26350 | 26400 | 26350 | 419 |
| 407 | 20230817 | 122800 | 14126205500 | 26400 | 26300 | 26400 | 26300 | 689 |
| 408 | 20230817 | 122700 | 14108041950 | 26300 | 26350 | 26350 | 26300 | 77 |
| 409 | 20230817 | 122600 | 14106014950 | 26300 | 26300 | 26400 | 26300 | 187 |
| 410 | 20230817 | 122500 | 14101086350 | 26300 | 26350 | 26400 | 26300 | 440 |
| 411 | 20230817 | 122400 | 14089491950 | 26350 | 26350 | 26400 | 26350 | 1076 |
| 412 | 20230817 | 122300 | 14061126350 | 26350 | 26350 | 26400 | 26300 | 1156 |
| 413 | 20230817 | 122200 | 14030666150 | 26350 | 26200 | 26350 | 26200 | 480 |
| 414 | 20230817 | 122100 | 14018051500 | 26200 | 26250 | 26300 | 26200 | 359 |
| 415 | 20230817 | 122000 | 14008625350 | 26250 | 26200 | 26250 | 26200 | 80 |
| 416 | 20230817 | 121900 | 14006526750 | 26200 | 26250 | 26250 | 26200 | 364 |
| 417 | 20230817 | 121800 | 13996986300 | 26200 | 26200 | 26250 | 26200 | 226 |
| 418 | 20230817 | 121700 | 13991064950 | 26200 | 26200 | 26200 | 26150 | 1181 |
| 419 | 20230817 | 121600 | 13960160800 | 26200 | 26250 | 26250 | 26150 | 507 |
| 420 | 20230817 | 121500 | 13946871550 | 26200 | 26250 | 26250 | 26150 | 248 |
| 421 | 20230817 | 121400 | 13940367000 | 26200 | 26200 | 26250 | 26200 | 1047 |
| 422 | 20230817 | 121300 | 13912935450 | 26250 | 26200 | 26250 | 26200 | 275 |
| 423 | 20230817 | 121200 | 13905729900 | 26150 | 26200 | 26200 | 26150 | 1021 |
| 424 | 20230817 | 121100 | 13878980750 | 26250 | 26200 | 26250 | 26200 | 298 |
| 425 | 20230817 | 121000 | 13871171250 | 26250 | 26300 | 26300 | 26200 | 405 |
| 426 | 20230817 | 120900 | 13860552850 | 26250 | 26250 | 26250 | 26150 | 4709 |
| 427 | 20230817 | 120800 | 13737215750 | 26250 | 26300 | 26350 | 26250 | 2070 |
| 428 | 20230817 | 120700 | 13682760300 | 26350 | 26450 | 26450 | 26350 | 3158 |
| 429 | 20230817 | 120600 | 13599493150 | 26450 | 26400 | 26600 | 26400 | 903 |
| 430 | 20230817 | 120500 | 13575570950 | 26350 | 26500 | 26500 | 26350 | 4662 |
| 431 | 20230817 | 120400 | 13452297800 | 26450 | 26500 | 26500 | 26450 | 456 |
| 432 | 20230817 | 120300 | 13440232350 | 26500 | 26600 | 26600 | 26500 | 1124 |
| 433 | 20230817 | 120200 | 13410433500 | 26600 | 26600 | 26700 | 26600 | 226 |
| 434 | 20230817 | 120100 | 13404417800 | 26600 | 26600 | 26650 | 26600 | 182 |
| 435 | 20230817 | 120000 | 13399571050 | 26650 | 26650 | 26650 | 26600 | 230 |
| 436 | 20230817 | 115900 | 13393443300 | 26650 | 26600 | 26650 | 26600 | 152 |
| 437 | 20230817 | 115800 | 13389394750 | 26600 | 26550 | 26600 | 26550 | 210 |
| 438 | 20230817 | 115700 | 13383810250 | 26550 | 26600 | 26600 | 26550 | 386 |
| 439 | 20230817 | 115600 | 13373547450 | 26600 | 26550 | 26700 | 26550 | 460 |
| 440 | 20230817 | 115500 | 13361299450 | 26600 | 26600 | 26700 | 26600 | 768 |
| 441 | 20230817 | 115400 | 13340859300 | 26650 | 26700 | 26700 | 26600 | 822 |
| 442 | 20230817 | 115300 | 13318935200 | 26700 | 26600 | 26700 | 26600 | 748 |
| 443 | 20230817 | 115200 | 13298987700 | 26550 | 26550 | 26650 | 26500 | 707 |
| 444 | 20230817 | 115100 | 13280195250 | 26550 | 26600 | 26600 | 26550 | 662 |
| 445 | 20230817 | 115000 | 13262601750 | 26500 | 26450 | 26500 | 26450 | 1978 |
| 446 | 20230817 | 114900 | 13210188050 | 26450 | 26500 | 26550 | 26450 | 1751 |
| 447 | 20230817 | 114800 | 13163772250 | 26550 | 26550 | 26600 | 26500 | 499 |
| 448 | 20230817 | 114700 | 13150511550 | 26550 | 26500 | 26600 | 26500 | 915 |
| 449 | 20230817 | 114600 | 13126229700 | 26500 | 26550 | 26600 | 26500 | 350 |
| 450 | 20230817 | 114500 | 13116935100 | 26550 | 26600 | 26600 | 26500 | 969 |
| 451 | 20230817 | 114400 | 13091173500 | 26550 | 26650 | 26650 | 26550 | 847 |
| 452 | 20230817 | 114300 | 13068646050 | 26650 | 26650 | 26650 | 26550 | 967 |
| 453 | 20230817 | 114200 | 13042916150 | 26600 | 26650 | 26650 | 26550 | 687 |
| 454 | 20230817 | 114100 | 13024626250 | 26600 | 26600 | 26600 | 26550 | 110 |
| 455 | 20230817 | 114000 | 13021701600 | 26600 | 26550 | 26600 | 26550 | 540 |
| 456 | 20230817 | 113900 | 13007341200 | 26600 | 26550 | 26600 | 26550 | 1701 |
| 457 | 20230817 | 113800 | 12962171350 | 26500 | 26550 | 26600 | 26500 | 461 |
| 458 | 20230817 | 113700 | 12949916750 | 26550 | 26550 | 26600 | 26500 | 763 |
| 459 | 20230817 | 113600 | 12929655750 | 26550 | 26400 | 26600 | 26400 | 1162 |
| 460 | 20230817 | 113500 | 12898863050 | 26400 | 26300 | 26450 | 26300 | 739 |
| 461 | 20230817 | 113400 | 12879350450 | 26300 | 26300 | 26350 | 26250 | 716 |
| 462 | 20230817 | 113300 | 12860511000 | 26300 | 26500 | 26500 | 26250 | 4294 |
| 463 | 20230817 | 113200 | 12747431550 | 26400 | 26450 | 26550 | 26400 | 672 |
| 464 | 20230817 | 113100 | 12729657600 | 26450 | 26450 | 26500 | 26400 | 272 |
| 465 | 20230817 | 113000 | 12722459400 | 26450 | 26450 | 26500 | 26400 | 1375 |
| 466 | 20230817 | 112900 | 12686062650 | 26500 | 26550 | 26600 | 26500 | 1071 |
| 467 | 20230817 | 112800 | 12657619000 | 26550 | 26600 | 26600 | 26500 | 678 |
| 468 | 20230817 | 112700 | 12639606450 | 26600 | 26600 | 26600 | 26300 | 9126 |
| 469 | 20230817 | 112600 | 12398383600 | 26600 | 26700 | 26750 | 26600 | 873 |
| 470 | 20230817 | 112500 | 12375085600 | 26700 | 26600 | 26800 | 26550 | 682 |
| 471 | 20230817 | 112400 | 12356898100 | 26550 | 26700 | 26750 | 26550 | 3261 |
| 472 | 20230817 | 112300 | 12270064800 | 26700 | 26700 | 26750 | 26600 | 891 |
| 473 | 20230817 | 112200 | 12246301750 | 26650 | 26750 | 26800 | 26650 | 1540 |
| 474 | 20230817 | 112100 | 12205161300 | 26750 | 26800 | 26850 | 26750 | 631 |
| 475 | 20230817 | 112000 | 12188261950 | 26800 | 26800 | 26850 | 26750 | 723 |
| 476 | 20230817 | 111900 | 12168888800 | 26800 | 26700 | 26850 | 26700 | 454 |
| 477 | 20230817 | 111800 | 12156708300 | 26850 | 26800 | 26850 | 26700 | 422 |
| 478 | 20230817 | 111700 | 12145420100 | 26800 | 26750 | 26850 | 26750 | 568 |
| 479 | 20230817 | 111600 | 12130175450 | 26750 | 26650 | 26750 | 26600 | 1353 |
| 480 | 20230817 | 111500 | 12094086050 | 26650 | 26800 | 26800 | 26650 | 3442 |
| 481 | 20230817 | 111400 | 12002177850 | 26800 | 26850 | 26850 | 26750 | 545 |
| 482 | 20230817 | 111300 | 11987569800 | 26800 | 26800 | 26850 | 26700 | 1011 |
| 483 | 20230817 | 111200 | 11960506500 | 26850 | 26850 | 26950 | 26800 | 2249 |
| 484 | 20230817 | 111100 | 11900152000 | 26850 | 26900 | 26950 | 26850 | 1876 |
| 485 | 20230817 | 111000 | 11849682300 | 27000 | 27000 | 27000 | 26900 | 536 |
| 486 | 20230817 | 110900 | 11835223400 | 26950 | 27000 | 27000 | 26900 | 430 |
| 487 | 20230817 | 110800 | 11823634200 | 27000 | 26950 | 27050 | 26900 | 3280 |
| 488 | 20230817 | 110700 | 11735224350 | 26900 | 27050 | 27050 | 26900 | 1981 |
| 489 | 20230817 | 110600 | 11681803200 | 27050 | 27000 | 27050 | 26950 | 824 |
| 490 | 20230817 | 110500 | 11659561100 | 27000 | 26950 | 27000 | 26900 | 950 |
| 491 | 20230817 | 110400 | 11633982900 | 26900 | 27000 | 27050 | 26900 | 843 |
| 492 | 20230817 | 110300 | 11611246650 | 27050 | 26900 | 27100 | 26900 | 977 |
| 493 | 20230817 | 110200 | 11584863450 | 26900 | 27150 | 27200 | 26900 | 6672 |
| 494 | 20230817 | 110100 | 11404796400 | 27200 | 27200 | 27200 | 27050 | 3440 |
| 495 | 20230817 | 110000 | 11311333700 | 27200 | 27150 | 27250 | 27150 | 11549 |
| 496 | 20230817 | 105900 | 10997420400 | 27100 | 27100 | 27150 | 27050 | 2913 |
| 497 | 20230817 | 105800 | 10918433550 | 27100 | 27050 | 27100 | 26950 | 5652 |
| 498 | 20230817 | 105700 | 10765436450 | 27000 | 27050 | 27050 | 26950 | 3287 |
| 499 | 20230817 | 105600 | 10676748100 | 27050 | 27050 | 27050 | 27000 | 1112 |
| 500 | 20230817 | 105500 | 10646682150 | 27050 | 27100 | 27100 | 27000 | 1654 |
| 501 | 20230817 | 105400 | 10601924650 | 27100 | 27050 | 27100 | 27000 | 2344 |
| 502 | 20230817 | 105300 | 10538506050 | 27050 | 27050 | 27100 | 27000 | 3724 |
| 503 | 20230817 | 105200 | 10437662050 | 27050 | 27050 | 27100 | 27000 | 1982 |
| 504 | 20230817 | 105100 | 10384058400 | 27000 | 27050 | 27100 | 27000 | 1765 |
| 505 | 20230817 | 105000 | 10336295900 | 27050 | 27050 | 27100 | 27050 | 1114 |
| 506 | 20230817 | 104900 | 10306127100 | 27050 | 27100 | 27100 | 27050 | 816 |
| 507 | 20230817 | 104800 | 10284038450 | 27050 | 27100 | 27100 | 27050 | 1080 |
| 508 | 20230817 | 104700 | 10254781800 | 27100 | 27050 | 27100 | 27000 | 4922 |
| 509 | 20230817 | 104600 | 10121584500 | 27050 | 27050 | 27050 | 27000 | 639 |
| 510 | 20230817 | 104500 | 10104305900 | 27000 | 27050 | 27100 | 26950 | 4521 |
| 511 | 20230817 | 104400 | 9982142250 | 27050 | 27050 | 27050 | 27000 | 4949 |
| 512 | 20230817 | 104300 | 9848278050 | 27050 | 26950 | 27050 | 26900 | 4348 |
| 513 | 20230817 | 104200 | 9730943950 | 26950 | 26850 | 26950 | 26850 | 3850 |
| 514 | 20230817 | 104100 | 9627249300 | 26900 | 26950 | 27000 | 26900 | 2907 |
| 515 | 20230817 | 104000 | 9548910450 | 26950 | 26950 | 27000 | 26950 | 2974 |
| 516 | 20230817 | 103900 | 9468726250 | 26950 | 26900 | 26950 | 26850 | 1441 |
| 517 | 20230817 | 103800 | 9429931500 | 26900 | 26800 | 26950 | 26700 | 7265 |
| 518 | 20230817 | 103700 | 9234910000 | 26700 | 26700 | 26800 | 26650 | 585 |
| 519 | 20230817 | 103600 | 9219262900 | 26700 | 26750 | 26750 | 26650 | 925 |
| 520 | 20230817 | 103500 | 9194534800 | 26750 | 26750 | 26750 | 26550 | 1296 |
| 521 | 20230817 | 103400 | 9159925350 | 26750 | 26700 | 26800 | 26500 | 6927 |
| 522 | 20230817 | 103300 | 8975847600 | 26800 | 26650 | 26850 | 26600 | 1199 |
| 523 | 20230817 | 103200 | 8943764750 | 26650 | 26700 | 26850 | 26650 | 4818 |
| 524 | 20230817 | 103100 | 8815063850 | 26700 | 26750 | 26800 | 26700 | 1474 |
| 525 | 20230817 | 103000 | 8775611400 | 26750 | 26750 | 26800 | 26700 | 938 |
| 526 | 20230817 | 102900 | 8750506100 | 26750 | 26850 | 26850 | 26700 | 1466 |
| 527 | 20230817 | 102800 | 8711206400 | 26850 | 26850 | 26900 | 26750 | 1702 |
| 528 | 20230817 | 102700 | 8665534000 | 26800 | 26750 | 26850 | 26750 | 1495 |
| 529 | 20230817 | 102600 | 8625485450 | 26750 | 26800 | 26800 | 26700 | 1598 |
| 530 | 20230817 | 102500 | 8582702850 | 26750 | 26700 | 26800 | 26700 | 966 |
| 531 | 20230817 | 102400 | 8556852150 | 26700 | 26750 | 26800 | 26700 | 1321 |
| 532 | 20230817 | 102300 | 8521501700 | 26800 | 26800 | 26900 | 26750 | 3643 |
| 533 | 20230817 | 102200 | 8423910750 | 26850 | 26750 | 26900 | 26700 | 4515 |
| 534 | 20230817 | 102100 | 8302720450 | 26700 | 26600 | 26750 | 26600 | 2054 |
| 535 | 20230817 | 102000 | 8247954450 | 26650 | 26750 | 26850 | 26650 | 3615 |
| 536 | 20230817 | 101900 | 8151324200 | 26800 | 26750 | 26800 | 26700 | 1951 |
| 537 | 20230817 | 101800 | 8099083750 | 26700 | 26750 | 26800 | 26700 | 593 |
| 538 | 20230817 | 101700 | 8083209850 | 26800 | 26750 | 26800 | 26700 | 1853 |
| 539 | 20230817 | 101600 | 8033588500 | 26650 | 26600 | 26700 | 26550 | 1715 |
| 540 | 20230817 | 101500 | 7987898750 | 26600 | 26600 | 26650 | 26550 | 1330 |
| 541 | 20230817 | 101400 | 7952530400 | 26550 | 26450 | 26600 | 26400 | 4789 |
| 542 | 20230817 | 101300 | 7825611400 | 26450 | 26600 | 26600 | 26450 | 7010 |
| 543 | 20230817 | 101200 | 7639787250 | 26550 | 26600 | 26750 | 26550 | 4417 |
| 544 | 20230817 | 101100 | 7522089450 | 26600 | 26650 | 26750 | 26600 | 4045 |
| 545 | 20230817 | 101000 | 7414288350 | 26650 | 26850 | 26850 | 26650 | 3986 |
| 546 | 20230817 | 100900 | 7307697500 | 26750 | 26900 | 26900 | 26750 | 3598 |
| 547 | 20230817 | 100800 | 7211216050 | 26900 | 26950 | 27000 | 26850 | 3655 |
| 548 | 20230817 | 100700 | 7112773600 | 26950 | 26800 | 27000 | 26750 | 3210 |
| 549 | 20230817 | 100600 | 7026379600 | 26800 | 26900 | 26950 | 26700 | 2898 |
| 550 | 20230817 | 100500 | 6948693450 | 26900 | 27050 | 27050 | 26750 | 10443 |
| 551 | 20230817 | 100400 | 6667523250 | 27000 | 27000 | 27100 | 26950 | 6020 |
| 552 | 20230817 | 100300 | 6504843900 | 27000 | 26900 | 27000 | 26900 | 6846 |
| 553 | 20230817 | 100200 | 6320308100 | 26900 | 26900 | 26950 | 26850 | 2351 |
| 554 | 20230817 | 100100 | 6257046000 | 26900 | 26850 | 26950 | 26850 | 11314 |
| 555 | 20230817 | 100000 | 5952790450 | 26850 | 26850 | 26850 | 26800 | 4477 |
| 556 | 20230817 | 095900 | 5832707650 | 26850 | 26700 | 26850 | 26600 | 5569 |
| 557 | 20230817 | 095800 | 5683806500 | 26750 | 26750 | 26850 | 26750 | 6432 |
| 558 | 20230817 | 095700 | 5511473900 | 26750 | 26750 | 26800 | 26700 | 5758 |
| 559 | 20230817 | 095600 | 5357471700 | 26750 | 26550 | 26800 | 26550 | 10663 |
| 560 | 20230817 | 095500 | 5073001750 | 26500 | 26450 | 26550 | 26450 | 2800 |
| 561 | 20230817 | 095400 | 4998810550 | 26450 | 26300 | 26500 | 26300 | 1878 |
| 562 | 20230817 | 095300 | 4949211150 | 26250 | 26250 | 26250 | 26200 | 2206 |
| 563 | 20230817 | 095200 | 4891310100 | 26250 | 26250 | 26350 | 26250 | 3392 |
| 564 | 20230817 | 095100 | 4802013600 | 26350 | 26450 | 26500 | 26300 | 2664 |
| 565 | 20230817 | 095000 | 4731740800 | 26350 | 26500 | 26600 | 26350 | 15625 |
| 566 | 20230817 | 094900 | 4317626450 | 26450 | 26350 | 26500 | 26350 | 11050 |
| 567 | 20230817 | 094800 | 4025563500 | 26300 | 26250 | 26350 | 26200 | 3026 |
| 568 | 20230817 | 094700 | 3945961150 | 26250 | 26200 | 26250 | 26150 | 2135 |
| 569 | 20230817 | 094600 | 3890022000 | 26200 | 26350 | 26400 | 26200 | 4983 |
| 570 | 20230817 | 094500 | 3758880900 | 26300 | 26350 | 26400 | 26300 | 8838 |
| 571 | 20230817 | 094400 | 3525813650 | 26400 | 26250 | 26400 | 26200 | 5411 |
| 572 | 20230817 | 094300 | 3383262650 | 26250 | 26200 | 26250 | 26150 | 3178 |
| 573 | 20230817 | 094200 | 3299898750 | 26150 | 26200 | 26250 | 26150 | 3811 |
| 574 | 20230817 | 094100 | 3200093500 | 26200 | 25950 | 26250 | 25950 | 6426 |
| 575 | 20230817 | 094000 | 3032377300 | 26000 | 25900 | 26000 | 25900 | 1095 |
| 576 | 20230817 | 093900 | 3003967400 | 25900 | 25900 | 25900 | 25850 | 1983 |
| 577 | 20230817 | 093800 | 2952636250 | 25850 | 25950 | 25950 | 25750 | 2041 |
| 578 | 20230817 | 093700 | 2899933400 | 25900 | 25850 | 26000 | 25750 | 6208 |
| 579 | 20230817 | 093600 | 2739492800 | 25850 | 25800 | 25900 | 25750 | 2031 |
| 580 | 20230817 | 093500 | 2687003100 | 25700 | 25600 | 25900 | 25600 | 3545 |
| 581 | 20230817 | 093400 | 2595762700 | 25650 | 25650 | 25700 | 25550 | 1786 |
| 582 | 20230817 | 093300 | 2549911000 | 25650 | 25500 | 25650 | 25400 | 2894 |
| 583 | 20230817 | 093200 | 2475955450 | 25500 | 25400 | 25600 | 25350 | 2198 |
| 584 | 20230817 | 093100 | 2419870900 | 25350 | 25400 | 25400 | 25350 | 694 |
| 585 | 20230817 | 093000 | 2402256350 | 25350 | 25450 | 25450 | 25350 | 1520 |
| 586 | 20230817 | 092900 | 2363661400 | 25550 | 25450 | 25550 | 25400 | 1133 |
| 587 | 20230817 | 092800 | 2334789350 | 25500 | 25550 | 25550 | 25500 | 1291 |
| 588 | 20230817 | 092700 | 2301841350 | 25550 | 25550 | 25550 | 25500 | 1106 |
| 589 | 20230817 | 092600 | 2273585900 | 25500 | 25450 | 25500 | 25450 | 538 |
| 590 | 20230817 | 092500 | 2259868600 | 25450 | 25400 | 25500 | 25400 | 1890 |
| 591 | 20230817 | 092400 | 2211744350 | 25400 | 25400 | 25450 | 25250 | 485 |
| 592 | 20230817 | 092300 | 2199423000 | 25250 | 25350 | 25450 | 25250 | 3243 |
| 593 | 20230817 | 092200 | 2117397700 | 25350 | 25150 | 25350 | 25150 | 1119 |
| 594 | 20230817 | 092100 | 2089108300 | 25150 | 25100 | 25200 | 25100 | 1740 |
| 595 | 20230817 | 092000 | 2045308600 | 25100 | 25100 | 25150 | 25100 | 1238 |
| 596 | 20230817 | 091900 | 2014232050 | 25200 | 25250 | 25250 | 25100 | 2410 |
| 597 | 20230817 | 091800 | 1953582150 | 25250 | 25200 | 25250 | 25200 | 943 |
| 598 | 20230817 | 091700 | 1929802750 | 25200 | 25250 | 25300 | 25200 | 531 |
| 599 | 20230817 | 091600 | 1916403500 | 25250 | 25350 | 25350 | 25200 | 765 |
| 600 | 20230817 | 091500 | 1897072450 | 25350 | 25300 | 25350 | 25200 | 378 |
| 601 | 20230817 | 091400 | 1887516450 | 25300 | 25200 | 25300 | 25100 | 2622 |
| 602 | 20230817 | 091300 | 1821471150 | 25200 | 25200 | 25200 | 25150 | 784 |
| 603 | 20230817 | 091200 | 1801730900 | 25200 | 25250 | 25250 | 25100 | 1719 |
| 604 | 20230817 | 091100 | 1758485700 | 25350 | 25350 | 25350 | 25250 | 807 |
| 605 | 20230817 | 091000 | 1738048350 | 25400 | 25150 | 25400 | 25150 | 3070 |
| 606 | 20230817 | 090900 | 1660247050 | 25150 | 25250 | 25250 | 25150 | 1740 |
| 607 | 20230817 | 090800 | 1616373050 | 25150 | 25250 | 25250 | 25100 | 1772 |
| 608 | 20230817 | 090700 | 1571726500 | 25250 | 25200 | 25300 | 25050 | 6130 |
| 609 | 20230817 | 090600 | 1417417600 | 25150 | 25200 | 25350 | 25150 | 2630 |
| 610 | 20230817 | 090500 | 1351119950 | 25250 | 25350 | 25500 | 25250 | 3548 |
| 611 | 20230817 | 090400 | 1261198350 | 25500 | 25250 | 25600 | 25250 | 6696 |
| 612 | 20230817 | 090300 | 1090828850 | 25250 | 25250 | 25450 | 25150 | 6097 |
| 613 | 20230817 | 090200 | 937112450 | 25250 | 25350 | 25450 | 25250 | 6056 |
| 614 | 20230817 | 090100 | 783755400 | 25350 | 25750 | 25750 | 25350 | 14345 |
| 615 | 20230817 | 090000 | 418555800 | 25800 | 25550 | 25800 | 25450 | 14734 |