34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 191800 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 23645 |
| 3 | 20230817 | 191700 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 4 | 20230817 | 191600 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 5 | 20230817 | 191500 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 6 | 20230817 | 191400 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 7 | 20230817 | 191300 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 8 | 20230817 | 191200 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 9 | 20230817 | 191100 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 10 | 20230817 | 191000 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 11 | 20230817 | 190900 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 12 | 20230817 | 190800 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 13 | 20230817 | 190700 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 14 | 20230817 | 190600 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 15 | 20230817 | 190500 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 16 | 20230817 | 190400 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 17 | 20230817 | 190300 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 18 | 20230817 | 190200 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 19 | 20230817 | 190100 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 20 | 20230817 | 190000 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 21 | 20230817 | 185900 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 22 | 20230817 | 185800 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 23 | 20230817 | 185700 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 24 | 20230817 | 185600 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 25 | 20230817 | 185500 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 26 | 20230817 | 185400 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 27 | 20230817 | 185300 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 28 | 20230817 | 185200 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 29 | 20230817 | 185100 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 30 | 20230817 | 185000 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 31 | 20230817 | 184900 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 32 | 20230817 | 184800 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 23645 |
| 33 | 20230817 | 184700 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 34 | 20230817 | 184600 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 35 | 20230817 | 184500 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 36 | 20230817 | 184400 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 37 | 20230817 | 184300 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 38 | 20230817 | 184200 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 39 | 20230817 | 184100 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 40 | 20230817 | 184000 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 41 | 20230817 | 183900 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 42 | 20230817 | 183800 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 43 | 20230817 | 183700 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 44 | 20230817 | 183600 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 45 | 20230817 | 183500 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 46 | 20230817 | 183400 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 47 | 20230817 | 183300 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 48 | 20230817 | 183200 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 49 | 20230817 | 183100 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 50 | 20230817 | 183000 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 51 | 20230817 | 182900 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 52 | 20230817 | 182800 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 53 | 20230817 | 182700 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 54 | 20230817 | 182600 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 55 | 20230817 | 182500 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 56 | 20230817 | 182400 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 57 | 20230817 | 182300 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 58 | 20230817 | 182200 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 59 | 20230817 | 182100 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 60 | 20230817 | 182000 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 61 | 20230817 | 181900 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 62 | 20230817 | 181800 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 23645 |
| 63 | 20230817 | 181700 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 64 | 20230817 | 181600 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 65 | 20230817 | 181500 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 66 | 20230817 | 181400 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 67 | 20230817 | 181300 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 68 | 20230817 | 181200 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 69 | 20230817 | 181100 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 70 | 20230817 | 181000 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 71 | 20230817 | 180900 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 72 | 20230817 | 180800 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 73 | 20230817 | 180700 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 74 | 20230817 | 180600 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 75 | 20230817 | 180500 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 76 | 20230817 | 180400 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 77 | 20230817 | 180300 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 78 | 20230817 | 180200 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 79 | 20230817 | 180100 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 80 | 20230817 | 180000 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 81 | 20230817 | 175900 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 82 | 20230817 | 175800 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 83 | 20230817 | 175700 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 84 | 20230817 | 175600 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 85 | 20230817 | 175500 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 86 | 20230817 | 175400 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 87 | 20230817 | 175300 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 88 | 20230817 | 175200 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 89 | 20230817 | 175100 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 90 | 20230817 | 175000 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 91 | 20230817 | 174900 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 92 | 20230817 | 174800 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 23645 |
| 93 | 20230817 | 174700 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 94 | 20230817 | 174600 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 95 | 20230817 | 174500 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 96 | 20230817 | 174400 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 97 | 20230817 | 174300 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 98 | 20230817 | 174200 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 99 | 20230817 | 174100 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 100 | 20230817 | 174000 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 101 | 20230817 | 173900 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 102 | 20230817 | 173800 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 103 | 20230817 | 173700 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 104 | 20230817 | 173600 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 105 | 20230817 | 173500 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 106 | 20230817 | 173400 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 107 | 20230817 | 173300 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 108 | 20230817 | 173200 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 109 | 20230817 | 173100 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 110 | 20230817 | 173000 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 111 | 20230817 | 172900 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 112 | 20230817 | 172800 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 113 | 20230817 | 172700 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 114 | 20230817 | 172600 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 115 | 20230817 | 172500 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 116 | 20230817 | 172400 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 117 | 20230817 | 172300 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 118 | 20230817 | 172200 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 119 | 20230817 | 172100 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 120 | 20230817 | 172000 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 121 | 20230817 | 171900 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 122 | 20230817 | 171800 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 23645 |
| 123 | 20230817 | 171700 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 124 | 20230817 | 171600 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 125 | 20230817 | 171500 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 126 | 20230817 | 171400 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 127 | 20230817 | 171300 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 128 | 20230817 | 171200 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 129 | 20230817 | 171100 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 130 | 20230817 | 171000 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 131 | 20230817 | 170900 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 132 | 20230817 | 170800 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 133 | 20230817 | 170700 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 134 | 20230817 | 170600 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 135 | 20230817 | 170500 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 136 | 20230817 | 170400 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 137 | 20230817 | 170300 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 138 | 20230817 | 170200 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 139 | 20230817 | 170100 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 140 | 20230817 | 170000 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 141 | 20230817 | 165900 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 142 | 20230817 | 165800 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 143 | 20230817 | 165700 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 144 | 20230817 | 165600 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 145 | 20230817 | 165500 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 146 | 20230817 | 165400 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 147 | 20230817 | 165300 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 148 | 20230817 | 165200 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 149 | 20230817 | 165100 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 150 | 20230817 | 165000 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 151 | 20230817 | 164900 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 152 | 20230817 | 164800 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 23645 |
| 153 | 20230817 | 164700 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 154 | 20230817 | 164600 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 155 | 20230817 | 164500 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 156 | 20230817 | 164400 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 157 | 20230817 | 164300 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 158 | 20230817 | 164200 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 159 | 20230817 | 164100 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 160 | 20230817 | 164000 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 161 | 20230817 | 163900 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 162 | 20230817 | 163800 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 163 | 20230817 | 163700 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 164 | 20230817 | 163600 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 165 | 20230817 | 163500 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 166 | 20230817 | 163400 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 167 | 20230817 | 163300 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 168 | 20230817 | 163200 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 169 | 20230817 | 163100 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 170 | 20230817 | 163000 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 171 | 20230817 | 162900 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 172 | 20230817 | 162800 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 173 | 20230817 | 162700 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 174 | 20230817 | 162600 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 175 | 20230817 | 162500 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 176 | 20230817 | 162400 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 177 | 20230817 | 162300 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 178 | 20230817 | 162200 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 179 | 20230817 | 162100 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 180 | 20230817 | 162000 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 181 | 20230817 | 161900 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 182 | 20230817 | 161800 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 23645 |
| 183 | 20230817 | 161700 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 184 | 20230817 | 161600 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 185 | 20230817 | 161500 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 186 | 20230817 | 161400 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 187 | 20230817 | 161300 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 188 | 20230817 | 161200 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 189 | 20230817 | 161100 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 190 | 20230817 | 161000 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 191 | 20230817 | 160900 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 192 | 20230817 | 160800 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 193 | 20230817 | 160700 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 194 | 20230817 | 160600 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 195 | 20230817 | 160500 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 196 | 20230817 | 160400 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 197 | 20230817 | 160300 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 198 | 20230817 | 160200 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 199 | 20230817 | 160100 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 200 | 20230817 | 160000 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 201 | 20230817 | 155900 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 202 | 20230817 | 155800 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 203 | 20230817 | 155700 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 204 | 20230817 | 155600 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 205 | 20230817 | 155500 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 206 | 20230817 | 155400 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 207 | 20230817 | 155300 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 208 | 20230817 | 155200 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 209 | 20230817 | 155100 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 210 | 20230817 | 155000 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 211 | 20230817 | 154900 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 212 | 20230817 | 154800 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 23645 |
| 213 | 20230817 | 154700 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 214 | 20230817 | 154600 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 215 | 20230817 | 154500 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 216 | 20230817 | 154400 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 217 | 20230817 | 154300 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 218 | 20230817 | 154200 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 219 | 20230817 | 154100 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 220 | 20230817 | 154000 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 221 | 20230817 | 153900 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 222 | 20230817 | 153800 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 223 | 20230817 | 153700 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 224 | 20230817 | 153600 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 225 | 20230817 | 153500 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 226 | 20230817 | 153400 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 227 | 20230817 | 153300 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 228 | 20230817 | 153200 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 229 | 20230817 | 153100 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 0 |
| 230 | 20230817 | 153000 | 22121174550 | 47300 | 47300 | 47300 | 47300 | 23645 |
| 231 | 20230817 | 152900 | 21002766050 | 47400 | 47400 | 47400 | 47400 | 0 |
| 232 | 20230817 | 152800 | 21002766050 | 47400 | 47400 | 47400 | 47400 | 0 |
| 233 | 20230817 | 152700 | 21002766050 | 47400 | 47400 | 47400 | 47400 | 0 |
| 234 | 20230817 | 152600 | 21002766050 | 47400 | 47400 | 47400 | 47400 | 0 |
| 235 | 20230817 | 152500 | 21002766050 | 47400 | 47400 | 47400 | 47400 | 0 |
| 236 | 20230817 | 152400 | 21002766050 | 47400 | 47400 | 47400 | 47400 | 0 |
| 237 | 20230817 | 152300 | 21002766050 | 47400 | 47400 | 47400 | 47400 | 0 |
| 238 | 20230817 | 152200 | 21002766050 | 47400 | 47400 | 47400 | 47400 | 0 |
| 239 | 20230817 | 152100 | 21002766050 | 47400 | 47400 | 47400 | 47400 | 0 |
| 240 | 20230817 | 152000 | 21002766050 | 47400 | 47400 | 47400 | 47400 | 0 |
| 241 | 20230817 | 151900 | 21002766050 | 47400 | 47400 | 47400 | 47350 | 901 |
| 242 | 20230817 | 151800 | 20960063400 | 47400 | 47400 | 47400 | 47350 | 184 |
| 243 | 20230817 | 151700 | 20951342200 | 47350 | 47400 | 47400 | 47350 | 687 |
| 244 | 20230817 | 151600 | 20918807100 | 47400 | 47400 | 47400 | 47350 | 117 |
| 245 | 20230817 | 151500 | 20913261600 | 47350 | 47350 | 47350 | 47300 | 1728 |
| 246 | 20230817 | 151400 | 20831446150 | 47300 | 47350 | 47350 | 47300 | 366 |
| 247 | 20230817 | 151300 | 20814121450 | 47350 | 47400 | 47400 | 47300 | 1076 |
| 248 | 20230817 | 151200 | 20763172550 | 47350 | 47350 | 47400 | 47350 | 2900 |
| 249 | 20230817 | 151100 | 20625853950 | 47400 | 47400 | 47400 | 47350 | 190 |
| 250 | 20230817 | 151000 | 20616852500 | 47350 | 47400 | 47400 | 47350 | 308 |
| 251 | 20230817 | 150900 | 20602261400 | 47400 | 47450 | 47450 | 47350 | 1329 |
| 252 | 20230817 | 150800 | 20539267500 | 47450 | 47400 | 47450 | 47400 | 3617 |
| 253 | 20230817 | 150700 | 20367818300 | 47450 | 47400 | 47450 | 47400 | 548 |
| 254 | 20230817 | 150600 | 20341825600 | 47400 | 47400 | 47450 | 47400 | 265 |
| 255 | 20230817 | 150500 | 20329254200 | 47400 | 47450 | 47450 | 47400 | 306 |
| 256 | 20230817 | 150400 | 20314745500 | 47450 | 47450 | 47450 | 47400 | 208 |
| 257 | 20230817 | 150300 | 20304878400 | 47450 | 47400 | 47450 | 47400 | 198 |
| 258 | 20230817 | 150200 | 20295489100 | 47400 | 47450 | 47450 | 47400 | 218 |
| 259 | 20230817 | 150100 | 20285147300 | 47400 | 47450 | 47450 | 47400 | 2291 |
| 260 | 20230817 | 150000 | 20176552700 | 47450 | 47450 | 47450 | 47400 | 175 |
| 261 | 20230817 | 145900 | 20168251550 | 47400 | 47450 | 47450 | 47400 | 423 |
| 262 | 20230817 | 145800 | 20148196150 | 47400 | 47450 | 47450 | 47400 | 166 |
| 263 | 20230817 | 145700 | 20140321800 | 47400 | 47400 | 47450 | 47400 | 491 |
| 264 | 20230817 | 145600 | 20117043300 | 47450 | 47500 | 47500 | 47450 | 4329 |
| 265 | 20230817 | 145500 | 19911620550 | 47450 | 47450 | 47500 | 47450 | 253 |
| 266 | 20230817 | 145400 | 19899603750 | 47500 | 47500 | 47500 | 47450 | 776 |
| 267 | 20230817 | 145300 | 19862747800 | 47450 | 47500 | 47500 | 47450 | 131 |
| 268 | 20230817 | 145200 | 19856525650 | 47450 | 47450 | 47500 | 47450 | 446 |
| 269 | 20230817 | 145100 | 19835360000 | 47450 | 47450 | 47500 | 47450 | 107 |
| 270 | 20230817 | 145000 | 19830281400 | 47500 | 47450 | 47500 | 47450 | 2168 |
| 271 | 20230817 | 144900 | 19727301750 | 47450 | 47450 | 47500 | 47450 | 2284 |
| 272 | 20230817 | 144800 | 19618819800 | 47500 | 47450 | 47500 | 47450 | 143 |
| 273 | 20230817 | 144700 | 19612028150 | 47500 | 47450 | 47500 | 47450 | 150 |
| 274 | 20230817 | 144600 | 19604906500 | 47500 | 47450 | 47500 | 47450 | 226 |
| 275 | 20230817 | 144500 | 19594178850 | 47500 | 47450 | 47500 | 47450 | 222 |
| 276 | 20230817 | 144400 | 19583643100 | 47500 | 47450 | 47500 | 47450 | 138 |
| 277 | 20230817 | 144300 | 19577093900 | 47500 | 47500 | 47500 | 47450 | 215 |
| 278 | 20230817 | 144200 | 19566889650 | 47500 | 47450 | 47500 | 47450 | 192 |
| 279 | 20230817 | 144100 | 19557773900 | 47450 | 47450 | 47500 | 47450 | 527 |
| 280 | 20230817 | 144000 | 19532766650 | 47450 | 47450 | 47500 | 47450 | 312 |
| 281 | 20230817 | 143900 | 19517961750 | 47450 | 47450 | 47500 | 47450 | 49 |
| 282 | 20230817 | 143800 | 19515635450 | 47500 | 47450 | 47500 | 47450 | 134 |
| 283 | 20230817 | 143700 | 19509276900 | 47450 | 47450 | 47500 | 47450 | 820 |
| 284 | 20230817 | 143600 | 19470365400 | 47500 | 47450 | 47500 | 47450 | 913 |
| 285 | 20230817 | 143500 | 19427043150 | 47450 | 47500 | 47550 | 47450 | 3661 |
| 286 | 20230817 | 143400 | 19253152400 | 47500 | 47550 | 47550 | 47500 | 136 |
| 287 | 20230817 | 143300 | 19246691050 | 47500 | 47550 | 47550 | 47500 | 358 |
| 288 | 20230817 | 143200 | 19229675550 | 47550 | 47500 | 47550 | 47500 | 275 |
| 289 | 20230817 | 143100 | 19216601100 | 47500 | 47500 | 47550 | 47500 | 457 |
| 290 | 20230817 | 143000 | 19194875350 | 47500 | 47500 | 47550 | 47500 | 325 |
| 291 | 20230817 | 142900 | 19179436450 | 47500 | 47500 | 47550 | 47500 | 774 |
| 292 | 20230817 | 142800 | 19142671350 | 47550 | 47500 | 47550 | 47500 | 193 |
| 293 | 20230817 | 142700 | 19133498250 | 47550 | 47500 | 47550 | 47500 | 677 |
| 294 | 20230817 | 142600 | 19101309250 | 47500 | 47500 | 47550 | 47500 | 751 |
| 295 | 20230817 | 142500 | 19065605500 | 47500 | 47550 | 47550 | 47500 | 103 |
| 296 | 20230817 | 142400 | 19060711900 | 47500 | 47500 | 47550 | 47500 | 159 |
| 297 | 20230817 | 142300 | 19053158600 | 47500 | 47550 | 47550 | 47500 | 447 |
| 298 | 20230817 | 142200 | 19031920550 | 47500 | 47550 | 47550 | 47500 | 202 |
| 299 | 20230817 | 142100 | 19022325450 | 47550 | 47500 | 47550 | 47500 | 233 |
| 300 | 20230817 | 142000 | 19011256400 | 47500 | 47500 | 47550 | 47500 | 305 |
| 301 | 20230817 | 141900 | 18996768700 | 47500 | 47550 | 47550 | 47500 | 302 |
| 302 | 20230817 | 141800 | 18982420850 | 47500 | 47500 | 47550 | 47500 | 1423 |
| 303 | 20230817 | 141700 | 18914827050 | 47500 | 47500 | 47550 | 47500 | 80 |
| 304 | 20230817 | 141600 | 18911027000 | 47550 | 47500 | 47550 | 47500 | 37 |
| 305 | 20230817 | 141500 | 18909268600 | 47550 | 47500 | 47550 | 47500 | 100 |
| 306 | 20230817 | 141400 | 18904513700 | 47500 | 47500 | 47550 | 47500 | 2544 |
| 307 | 20230817 | 141300 | 18783672300 | 47500 | 47500 | 47550 | 47500 | 1337 |
| 308 | 20230817 | 141200 | 18720123850 | 47500 | 47500 | 47550 | 47500 | 596 |
| 309 | 20230817 | 141100 | 18691813350 | 47550 | 47500 | 47550 | 47500 | 546 |
| 310 | 20230817 | 141000 | 18665864500 | 47550 | 47550 | 47550 | 47500 | 164 |
| 311 | 20230817 | 140900 | 18658071800 | 47550 | 47500 | 47550 | 47500 | 213 |
| 312 | 20230817 | 140800 | 18647950700 | 47550 | 47500 | 47550 | 47500 | 1139 |
| 313 | 20230817 | 140700 | 18593848000 | 47500 | 47500 | 47550 | 47500 | 423 |
| 314 | 20230817 | 140600 | 18573754500 | 47500 | 47500 | 47550 | 47500 | 457 |
| 315 | 20230817 | 140500 | 18552046500 | 47500 | 47500 | 47550 | 47500 | 502 |
| 316 | 20230817 | 140400 | 18528200500 | 47500 | 47500 | 47550 | 47500 | 281 |
| 317 | 20230817 | 140300 | 18514852850 | 47500 | 47550 | 47550 | 47500 | 10 |
| 318 | 20230817 | 140200 | 18514377550 | 47550 | 47500 | 47550 | 47500 | 168 |
| 319 | 20230817 | 140100 | 18506396650 | 47500 | 47550 | 47550 | 47500 | 99 |
| 320 | 20230817 | 140000 | 18501693950 | 47500 | 47550 | 47550 | 47500 | 158 |
| 321 | 20230817 | 135900 | 18494183800 | 47550 | 47550 | 47550 | 47500 | 744 |
| 322 | 20230817 | 135800 | 18458839950 | 47500 | 47500 | 47500 | 47450 | 2265 |
| 323 | 20230817 | 135700 | 18351253250 | 47500 | 47500 | 47500 | 47450 | 414 |
| 324 | 20230817 | 135600 | 18331598400 | 47450 | 47450 | 47500 | 47450 | 267 |
| 325 | 20230817 | 135500 | 18318929150 | 47500 | 47500 | 47500 | 47450 | 364 |
| 326 | 20230817 | 135400 | 18301639400 | 47450 | 47450 | 47500 | 47450 | 292 |
| 327 | 20230817 | 135300 | 18287780650 | 47500 | 47450 | 47500 | 47450 | 3195 |
| 328 | 20230817 | 135200 | 18136159900 | 47400 | 47450 | 47450 | 47400 | 147 |
| 329 | 20230817 | 135100 | 18129184900 | 47450 | 47450 | 47450 | 47400 | 127 |
| 330 | 20230817 | 135000 | 18123161200 | 47400 | 47450 | 47450 | 47400 | 138 |
| 331 | 20230817 | 134900 | 18116617100 | 47400 | 47400 | 47450 | 47400 | 128 |
| 332 | 20230817 | 134800 | 18110548900 | 47400 | 47400 | 47450 | 47400 | 330 |
| 333 | 20230817 | 134700 | 18094906000 | 47450 | 47400 | 47450 | 47400 | 66 |
| 334 | 20230817 | 134600 | 18091776300 | 47400 | 47450 | 47450 | 47400 | 1739 |
| 335 | 20230817 | 134500 | 18009338950 | 47400 | 47450 | 47450 | 47400 | 339 |
| 336 | 20230817 | 134400 | 17993266550 | 47400 | 47400 | 47450 | 47400 | 709 |
| 337 | 20230817 | 134300 | 17959656400 | 47400 | 47400 | 47450 | 47400 | 250 |
| 338 | 20230817 | 134200 | 17947801200 | 47400 | 47400 | 47450 | 47400 | 178 |
| 339 | 20230817 | 134100 | 17939358950 | 47400 | 47450 | 47450 | 47400 | 47 |
| 340 | 20230817 | 134000 | 17937131000 | 47450 | 47450 | 47450 | 47400 | 377 |
| 341 | 20230817 | 133900 | 17919253900 | 47450 | 47450 | 47450 | 47450 | 75 |
| 342 | 20230817 | 133800 | 17915695150 | 47400 | 47500 | 47500 | 47400 | 767 |
| 343 | 20230817 | 133700 | 17879297350 | 47450 | 47450 | 47500 | 47400 | 351 |
| 344 | 20230817 | 133600 | 17862643150 | 47450 | 47450 | 47450 | 47400 | 312 |
| 345 | 20230817 | 133500 | 17847839200 | 47450 | 47450 | 47500 | 47400 | 1165 |
| 346 | 20230817 | 133400 | 17792557750 | 47500 | 47500 | 47500 | 47450 | 304 |
| 347 | 20230817 | 133300 | 17778121950 | 47500 | 47500 | 47500 | 47450 | 103 |
| 348 | 20230817 | 133200 | 17773231750 | 47450 | 47500 | 47500 | 47450 | 348 |
| 349 | 20230817 | 133100 | 17756716300 | 47500 | 47500 | 47550 | 47450 | 1322 |
| 350 | 20230817 | 133000 | 17693922450 | 47550 | 47550 | 47550 | 47500 | 104 |
| 351 | 20230817 | 132900 | 17688978250 | 47500 | 47550 | 47550 | 47500 | 274 |
| 352 | 20230817 | 132800 | 17675961700 | 47550 | 47600 | 47600 | 47500 | 2981 |
| 353 | 20230817 | 132700 | 17534214200 | 47600 | 47550 | 47600 | 47550 | 152 |
| 354 | 20230817 | 132600 | 17526983200 | 47600 | 47600 | 47600 | 47550 | 158 |
| 355 | 20230817 | 132500 | 17519463450 | 47600 | 47550 | 47600 | 47550 | 1684 |
| 356 | 20230817 | 132400 | 17439389150 | 47500 | 47550 | 47550 | 47500 | 1297 |
| 357 | 20230817 | 132300 | 17377780950 | 47550 | 47450 | 47550 | 47450 | 3116 |
| 358 | 20230817 | 132200 | 17229799150 | 47450 | 47450 | 47450 | 47400 | 292 |
| 359 | 20230817 | 132100 | 17215943900 | 47400 | 47450 | 47450 | 47400 | 229 |
| 360 | 20230817 | 132000 | 17205082300 | 47450 | 47450 | 47450 | 47400 | 205 |
| 361 | 20230817 | 131900 | 17195355150 | 47450 | 47400 | 47450 | 47400 | 407 |
| 362 | 20230817 | 131800 | 17176052000 | 47400 | 47450 | 47450 | 47400 | 396 |
| 363 | 20230817 | 131700 | 17157280300 | 47450 | 47450 | 47450 | 47450 | 213 |
| 364 | 20230817 | 131600 | 17147173450 | 47450 | 47450 | 47450 | 47400 | 180 |
| 365 | 20230817 | 131500 | 17138637300 | 47450 | 47450 | 47450 | 47400 | 780 |
| 366 | 20230817 | 131400 | 17101626550 | 47450 | 47400 | 47450 | 47400 | 102 |
| 367 | 20230817 | 131300 | 17096789600 | 47400 | 47450 | 47450 | 47400 | 197 |
| 368 | 20230817 | 131200 | 17087447750 | 47450 | 47450 | 47450 | 47400 | 458 |
| 369 | 20230817 | 131100 | 17065730300 | 47400 | 47400 | 47450 | 47400 | 164 |
| 370 | 20230817 | 131000 | 17057956650 | 47400 | 47500 | 47500 | 47400 | 2075 |
| 371 | 20230817 | 130900 | 16959499300 | 47500 | 47500 | 47500 | 47450 | 256 |
| 372 | 20230817 | 130800 | 16947339900 | 47450 | 47500 | 47500 | 47450 | 422 |
| 373 | 20230817 | 130700 | 16927303650 | 47500 | 47450 | 47500 | 47450 | 49 |
| 374 | 20230817 | 130600 | 16924976400 | 47500 | 47550 | 47550 | 47500 | 1082 |
| 375 | 20230817 | 130500 | 16873579850 | 47500 | 47500 | 47550 | 47500 | 132 |
| 376 | 20230817 | 130400 | 16867308800 | 47550 | 47550 | 47600 | 47500 | 932 |
| 377 | 20230817 | 130300 | 16823008250 | 47550 | 47550 | 47600 | 47500 | 2275 |
| 378 | 20230817 | 130200 | 16714834250 | 47500 | 47550 | 47550 | 47500 | 201 |
| 379 | 20230817 | 130100 | 16705280100 | 47500 | 47550 | 47550 | 47500 | 1710 |
| 380 | 20230817 | 130000 | 16623971100 | 47550 | 47550 | 47550 | 47500 | 135 |
| 381 | 20230817 | 125900 | 16617555900 | 47550 | 47550 | 47600 | 47550 | 714 |
| 382 | 20230817 | 125800 | 16583604900 | 47600 | 47550 | 47600 | 47550 | 594 |
| 383 | 20230817 | 125700 | 16555356500 | 47550 | 47550 | 47600 | 47550 | 644 |
| 384 | 20230817 | 125600 | 16524731200 | 47600 | 47600 | 47600 | 47600 | 57 |
| 385 | 20230817 | 125500 | 16522018000 | 47550 | 47550 | 47600 | 47550 | 179 |
| 386 | 20230817 | 125400 | 16513505700 | 47550 | 47600 | 47600 | 47550 | 171 |
| 387 | 20230817 | 125300 | 16505373200 | 47600 | 47550 | 47600 | 47550 | 662 |
| 388 | 20230817 | 125200 | 16473894650 | 47600 | 47650 | 47650 | 47600 | 465 |
| 389 | 20230817 | 125100 | 16451759850 | 47650 | 47650 | 47650 | 47600 | 2148 |
| 390 | 20230817 | 125000 | 16349503900 | 47600 | 47650 | 47650 | 47600 | 144 |
| 391 | 20230817 | 124900 | 16342642950 | 47600 | 47650 | 47650 | 47600 | 283 |
| 392 | 20230817 | 124800 | 16329164800 | 47650 | 47650 | 47650 | 47600 | 173 |
| 393 | 20230817 | 124700 | 16320923900 | 47650 | 47600 | 47650 | 47600 | 171 |
| 394 | 20230817 | 124600 | 16312776350 | 47600 | 47650 | 47650 | 47600 | 1463 |
| 395 | 20230817 | 124500 | 16243065050 | 47650 | 47650 | 47650 | 47600 | 251 |
| 396 | 20230817 | 124400 | 16231105400 | 47650 | 47600 | 47650 | 47600 | 41 |
| 397 | 20230817 | 124300 | 16229153250 | 47600 | 47700 | 47700 | 47600 | 575 |
| 398 | 20230817 | 124200 | 16201754500 | 47650 | 47700 | 47700 | 47650 | 49 |
| 399 | 20230817 | 124100 | 16199418250 | 47700 | 47700 | 47700 | 47650 | 105 |
| 400 | 20230817 | 124000 | 16194410050 | 47700 | 47600 | 47700 | 47600 | 955 |
| 401 | 20230817 | 123900 | 16148924900 | 47650 | 47600 | 47650 | 47550 | 302 |
| 402 | 20230817 | 123800 | 16134548800 | 47600 | 47550 | 47600 | 47400 | 4692 |
| 403 | 20230817 | 123700 | 15911364750 | 47500 | 47600 | 47650 | 47400 | 3190 |
| 404 | 20230817 | 123600 | 15759898600 | 47650 | 47650 | 47650 | 47600 | 644 |
| 405 | 20230817 | 123500 | 15729233000 | 47650 | 47700 | 47700 | 47600 | 1917 |
| 406 | 20230817 | 123400 | 15637825800 | 47700 | 47600 | 47700 | 47600 | 1071 |
| 407 | 20230817 | 123300 | 15586768450 | 47650 | 47650 | 47650 | 47600 | 1076 |
| 408 | 20230817 | 123200 | 15535526600 | 47650 | 47650 | 47650 | 47650 | 61 |
| 409 | 20230817 | 123100 | 15532619950 | 47650 | 47600 | 47650 | 47600 | 338 |
| 410 | 20230817 | 123000 | 15516524600 | 47600 | 47550 | 47600 | 47550 | 799 |
| 411 | 20230817 | 122900 | 15478492900 | 47550 | 47600 | 47600 | 47550 | 85 |
| 412 | 20230817 | 122800 | 15474450150 | 47550 | 47600 | 47650 | 47550 | 2276 |
| 413 | 20230817 | 122700 | 15366116400 | 47600 | 47650 | 47650 | 47600 | 1413 |
| 414 | 20230817 | 122600 | 15298856950 | 47600 | 47650 | 47650 | 47600 | 531 |
| 415 | 20230817 | 122500 | 15273573500 | 47650 | 47650 | 47650 | 47600 | 163 |
| 416 | 20230817 | 122400 | 15265808150 | 47650 | 47650 | 47650 | 47600 | 806 |
| 417 | 20230817 | 122300 | 15227436600 | 47700 | 47650 | 47700 | 47650 | 444 |
| 418 | 20230817 | 122200 | 15206279600 | 47650 | 47650 | 47700 | 47650 | 81 |
| 419 | 20230817 | 122100 | 15202419050 | 47650 | 47650 | 47650 | 47600 | 311 |
| 420 | 20230817 | 122000 | 15187601900 | 47650 | 47600 | 47700 | 47600 | 2461 |
| 421 | 20230817 | 121900 | 15070395350 | 47600 | 47600 | 47600 | 47600 | 359 |
| 422 | 20230817 | 121800 | 15053306950 | 47600 | 47550 | 47600 | 47550 | 408 |
| 423 | 20230817 | 121700 | 15033892850 | 47600 | 47600 | 47600 | 47550 | 640 |
| 424 | 20230817 | 121600 | 15003434050 | 47550 | 47550 | 47600 | 47550 | 345 |
| 425 | 20230817 | 121500 | 14987013200 | 47550 | 47550 | 47600 | 47550 | 199 |
| 426 | 20230817 | 121400 | 14977548900 | 47500 | 47600 | 47600 | 47500 | 1000 |
| 427 | 20230817 | 121300 | 14929999050 | 47550 | 47550 | 47550 | 47500 | 820 |
| 428 | 20230817 | 121200 | 14891013000 | 47550 | 47500 | 47550 | 47500 | 250 |
| 429 | 20230817 | 121100 | 14879136750 | 47500 | 47500 | 47550 | 47500 | 185 |
| 430 | 20230817 | 121000 | 14870347750 | 47500 | 47500 | 47550 | 47500 | 735 |
| 431 | 20230817 | 120900 | 14835433650 | 47550 | 47600 | 47600 | 47550 | 885 |
| 432 | 20230817 | 120800 | 14793349800 | 47600 | 47650 | 47650 | 47600 | 898 |
| 433 | 20230817 | 120700 | 14750604900 | 47650 | 47600 | 47650 | 47600 | 174 |
| 434 | 20230817 | 120600 | 14742321850 | 47600 | 47650 | 47650 | 47600 | 146 |
| 435 | 20230817 | 120500 | 14735367850 | 47650 | 47700 | 47750 | 47600 | 768 |
| 436 | 20230817 | 120400 | 14698766000 | 47750 | 47750 | 47750 | 47700 | 1091 |
| 437 | 20230817 | 120300 | 14646721650 | 47750 | 47700 | 47750 | 47700 | 156 |
| 438 | 20230817 | 120200 | 14639273950 | 47750 | 47800 | 47800 | 47750 | 278 |
| 439 | 20230817 | 120100 | 14625997700 | 47750 | 47750 | 47800 | 47700 | 551 |
| 440 | 20230817 | 120000 | 14599674300 | 47700 | 47750 | 47800 | 47700 | 2091 |
| 441 | 20230817 | 115900 | 14499827550 | 47750 | 47700 | 47800 | 47700 | 3344 |
| 442 | 20230817 | 115800 | 14340237700 | 47650 | 47600 | 47700 | 47550 | 3266 |
| 443 | 20230817 | 115700 | 14184672650 | 47600 | 47600 | 47600 | 47550 | 269 |
| 444 | 20230817 | 115600 | 14171869050 | 47600 | 47550 | 47600 | 47550 | 296 |
| 445 | 20230817 | 115500 | 14157785600 | 47600 | 47550 | 47600 | 47550 | 361 |
| 446 | 20230817 | 115400 | 14140612300 | 47550 | 47550 | 47550 | 47500 | 539 |
| 447 | 20230817 | 115300 | 14114982900 | 47550 | 47600 | 47600 | 47550 | 828 |
| 448 | 20230817 | 115200 | 14075600650 | 47600 | 47550 | 47600 | 47550 | 477 |
| 449 | 20230817 | 115100 | 14052908600 | 47600 | 47600 | 47600 | 47550 | 366 |
| 450 | 20230817 | 115000 | 14035487650 | 47600 | 47550 | 47600 | 47550 | 375 |
| 451 | 20230817 | 114900 | 14017650050 | 47550 | 47550 | 47600 | 47500 | 317 |
| 452 | 20230817 | 114800 | 14002576250 | 47550 | 47600 | 47600 | 47550 | 623 |
| 453 | 20230817 | 114700 | 13972940200 | 47600 | 47650 | 47650 | 47600 | 715 |
| 454 | 20230817 | 114600 | 13938899950 | 47650 | 47550 | 47650 | 47550 | 714 |
| 455 | 20230817 | 114500 | 13904911450 | 47600 | 47650 | 47650 | 47550 | 1131 |
| 456 | 20230817 | 114400 | 13851063350 | 47650 | 47700 | 47700 | 47650 | 893 |
| 457 | 20230817 | 114300 | 13808503550 | 47650 | 47700 | 47700 | 47650 | 240 |
| 458 | 20230817 | 114200 | 13797056500 | 47700 | 47700 | 47700 | 47650 | 2655 |
| 459 | 20230817 | 114100 | 13670518800 | 47700 | 47600 | 47700 | 47600 | 5101 |
| 460 | 20230817 | 114000 | 13427492650 | 47600 | 47600 | 47600 | 47550 | 1328 |
| 461 | 20230817 | 113900 | 13364317450 | 47600 | 47600 | 47650 | 47550 | 3139 |
| 462 | 20230817 | 113800 | 13215010050 | 47650 | 47650 | 47650 | 47600 | 611 |
| 463 | 20230817 | 113700 | 13185901950 | 47600 | 47550 | 47650 | 47550 | 6719 |
| 464 | 20230817 | 113600 | 12866202800 | 47550 | 47500 | 47550 | 47500 | 1421 |
| 465 | 20230817 | 113500 | 12798666600 | 47500 | 47500 | 47550 | 47450 | 3024 |
| 466 | 20230817 | 113400 | 12655096650 | 47450 | 47500 | 47500 | 47450 | 4134 |
| 467 | 20230817 | 113300 | 12458861350 | 47500 | 47500 | 47500 | 47450 | 976 |
| 468 | 20230817 | 113200 | 12412509000 | 47500 | 47450 | 47500 | 47400 | 3891 |
| 469 | 20230817 | 113100 | 12227790850 | 47450 | 47400 | 47450 | 47400 | 3202 |
| 470 | 20230817 | 113000 | 12075886050 | 47450 | 47400 | 47450 | 47400 | 3244 |
| 471 | 20230817 | 112900 | 11922112750 | 47400 | 47300 | 47400 | 47300 | 2466 |
| 472 | 20230817 | 112800 | 11805341200 | 47350 | 47350 | 47350 | 47300 | 1959 |
| 473 | 20230817 | 112700 | 11712632600 | 47350 | 47250 | 47350 | 47250 | 2683 |
| 474 | 20230817 | 112600 | 11585725650 | 47300 | 47250 | 47300 | 47200 | 1103 |
| 475 | 20230817 | 112500 | 11533607650 | 47250 | 47250 | 47300 | 47200 | 781 |
| 476 | 20230817 | 112400 | 11496704400 | 47250 | 47200 | 47250 | 47150 | 2926 |
| 477 | 20230817 | 112300 | 11358549150 | 47200 | 47250 | 47250 | 47150 | 2807 |
| 478 | 20230817 | 112200 | 11226054750 | 47250 | 47250 | 47250 | 47200 | 2802 |
| 479 | 20230817 | 112100 | 11093660300 | 47250 | 47200 | 47250 | 47200 | 804 |
| 480 | 20230817 | 112000 | 11055703350 | 47200 | 47250 | 47250 | 47150 | 1770 |
| 481 | 20230817 | 111900 | 10972118900 | 47250 | 47150 | 47250 | 47150 | 4894 |
| 482 | 20230817 | 111800 | 10741016700 | 47200 | 47100 | 47200 | 47050 | 6451 |
| 483 | 20230817 | 111700 | 10437009500 | 47100 | 47100 | 47100 | 47050 | 3117 |
| 484 | 20230817 | 111600 | 10290302150 | 47050 | 47050 | 47100 | 47050 | 1270 |
| 485 | 20230817 | 111500 | 10230546450 | 47050 | 47000 | 47050 | 46950 | 1531 |
| 486 | 20230817 | 111400 | 10158614300 | 47000 | 47000 | 47000 | 46950 | 285 |
| 487 | 20230817 | 111300 | 10145224600 | 46950 | 47000 | 47000 | 46950 | 407 |
| 488 | 20230817 | 111200 | 10126099100 | 47000 | 47000 | 47000 | 46950 | 383 |
| 489 | 20230817 | 111100 | 10108109200 | 47000 | 47000 | 47000 | 46950 | 278 |
| 490 | 20230817 | 111000 | 10095043350 | 47000 | 47000 | 47000 | 46950 | 352 |
| 491 | 20230817 | 110900 | 10078508400 | 46950 | 47000 | 47000 | 46950 | 665 |
| 492 | 20230817 | 110800 | 10047275500 | 47000 | 46950 | 47000 | 46950 | 603 |
| 493 | 20230817 | 110700 | 10018953950 | 47000 | 46950 | 47000 | 46950 | 756 |
| 494 | 20230817 | 110600 | 9983457900 | 46900 | 47000 | 47000 | 46900 | 828 |
| 495 | 20230817 | 110500 | 9944579000 | 46950 | 47000 | 47000 | 46950 | 408 |
| 496 | 20230817 | 110400 | 9925410450 | 46950 | 47000 | 47000 | 46950 | 165 |
| 497 | 20230817 | 110300 | 9917655600 | 47000 | 47050 | 47050 | 47000 | 1058 |
| 498 | 20230817 | 110200 | 9867925000 | 47050 | 47050 | 47050 | 47000 | 344 |
| 499 | 20230817 | 110100 | 9851745300 | 47050 | 47000 | 47050 | 47000 | 402 |
| 500 | 20230817 | 110000 | 9832842300 | 47000 | 47000 | 47000 | 46950 | 684 |
| 501 | 20230817 | 105900 | 9800694350 | 47000 | 46950 | 47000 | 46950 | 327 |
| 502 | 20230817 | 105800 | 9785329850 | 46950 | 46900 | 46950 | 46900 | 300 |
| 503 | 20230817 | 105700 | 9771255150 | 46900 | 46950 | 46950 | 46850 | 1343 |
| 504 | 20230817 | 105600 | 9708275100 | 46950 | 47050 | 47100 | 46950 | 3341 |
| 505 | 20230817 | 105500 | 9551235000 | 47050 | 47100 | 47100 | 47050 | 443 |
| 506 | 20230817 | 105400 | 9530382200 | 47100 | 47050 | 47100 | 47000 | 752 |
| 507 | 20230817 | 105300 | 9494995400 | 47050 | 47050 | 47100 | 47000 | 3392 |
| 508 | 20230817 | 105200 | 9335455200 | 47100 | 47150 | 47150 | 47100 | 314 |
| 509 | 20230817 | 105100 | 9320664000 | 47150 | 47150 | 47150 | 47100 | 577 |
| 510 | 20230817 | 105000 | 9293475400 | 47150 | 47100 | 47150 | 47050 | 1299 |
| 511 | 20230817 | 104900 | 9232285850 | 47150 | 47050 | 47150 | 47000 | 4037 |
| 512 | 20230817 | 104800 | 9042302000 | 47050 | 47000 | 47050 | 47000 | 1159 |
| 513 | 20230817 | 104700 | 8987823400 | 47050 | 47000 | 47050 | 46950 | 3257 |
| 514 | 20230817 | 104600 | 8834740850 | 47000 | 46950 | 47000 | 46950 | 710 |
| 515 | 20230817 | 104500 | 8801397900 | 47000 | 47000 | 47000 | 46950 | 483 |
| 516 | 20230817 | 104400 | 8778698950 | 47000 | 46950 | 47000 | 46950 | 339 |
| 517 | 20230817 | 104300 | 8762773400 | 47000 | 47000 | 47000 | 46950 | 304 |
| 518 | 20230817 | 104200 | 8748489550 | 47000 | 47000 | 47000 | 46950 | 443 |
| 519 | 20230817 | 104100 | 8727678650 | 46950 | 46950 | 47000 | 46900 | 688 |
| 520 | 20230817 | 104000 | 8695375950 | 46950 | 46950 | 47000 | 46900 | 489 |
| 521 | 20230817 | 103900 | 8672414100 | 46950 | 46750 | 46950 | 46750 | 2908 |
| 522 | 20230817 | 103800 | 8536148350 | 46800 | 46800 | 46800 | 46750 | 377 |
| 523 | 20230817 | 103700 | 8518507900 | 46800 | 46750 | 46800 | 46700 | 751 |
| 524 | 20230817 | 103600 | 8483397100 | 46700 | 46700 | 46750 | 46700 | 183 |
| 525 | 20230817 | 103500 | 8474843450 | 46700 | 46700 | 46750 | 46700 | 473 |
| 526 | 20230817 | 103400 | 8452748150 | 46700 | 46700 | 46750 | 46700 | 501 |
| 527 | 20230817 | 103300 | 8429343800 | 46700 | 46900 | 46950 | 46700 | 2040 |
| 528 | 20230817 | 103200 | 8333835050 | 46900 | 46900 | 46900 | 46800 | 1176 |
| 529 | 20230817 | 103100 | 8278733750 | 46900 | 46900 | 46900 | 46900 | 377 |
| 530 | 20230817 | 103000 | 8261052450 | 46850 | 46800 | 46850 | 46800 | 276 |
| 531 | 20230817 | 102900 | 8248123800 | 46800 | 46800 | 46800 | 46750 | 356 |
| 532 | 20230817 | 102800 | 8231463250 | 46800 | 46800 | 46800 | 46750 | 104 |
| 533 | 20230817 | 102700 | 8226596350 | 46800 | 46850 | 46850 | 46800 | 838 |
| 534 | 20230817 | 102600 | 8187366450 | 46850 | 46850 | 46850 | 46800 | 278 |
| 535 | 20230817 | 102500 | 8174347200 | 46850 | 46850 | 46850 | 46800 | 239 |
| 536 | 20230817 | 102400 | 8163154250 | 46800 | 46850 | 46900 | 46800 | 1059 |
| 537 | 20230817 | 102300 | 8113573450 | 46850 | 46900 | 46900 | 46800 | 644 |
| 538 | 20230817 | 102200 | 8083405850 | 46900 | 47000 | 47000 | 46800 | 3835 |
| 539 | 20230817 | 102100 | 7903467400 | 47000 | 47000 | 47000 | 46950 | 1975 |
| 540 | 20230817 | 102000 | 7810674050 | 46950 | 46850 | 47000 | 46850 | 1658 |
| 541 | 20230817 | 101900 | 7732873600 | 46850 | 46750 | 46850 | 46750 | 217 |
| 542 | 20230817 | 101800 | 7722714050 | 46750 | 46800 | 46800 | 46750 | 676 |
| 543 | 20230817 | 101700 | 7691078350 | 46750 | 46800 | 46800 | 46750 | 237 |
| 544 | 20230817 | 101600 | 7679988700 | 46800 | 46800 | 46800 | 46750 | 602 |
| 545 | 20230817 | 101500 | 7651833050 | 46800 | 46800 | 46800 | 46750 | 257 |
| 546 | 20230817 | 101400 | 7639805550 | 46800 | 46800 | 46850 | 46750 | 635 |
| 547 | 20230817 | 101300 | 7610082250 | 46800 | 46800 | 46850 | 46800 | 629 |
| 548 | 20230817 | 101200 | 7580637750 | 46850 | 46900 | 46900 | 46850 | 801 |
| 549 | 20230817 | 101100 | 7543099400 | 46900 | 47000 | 47000 | 46900 | 1042 |
| 550 | 20230817 | 101000 | 7494185100 | 47000 | 46950 | 47000 | 46900 | 986 |
| 551 | 20230817 | 100900 | 7447874600 | 46950 | 46900 | 46950 | 46900 | 1921 |
| 552 | 20230817 | 100800 | 7357725000 | 46900 | 46900 | 46900 | 46850 | 1105 |
| 553 | 20230817 | 100700 | 7305941050 | 46900 | 46900 | 46950 | 46850 | 533 |
| 554 | 20230817 | 100600 | 7280944450 | 46850 | 46850 | 46900 | 46800 | 764 |
| 555 | 20230817 | 100500 | 7245122750 | 46850 | 46850 | 46850 | 46800 | 420 |
| 556 | 20230817 | 100400 | 7225446100 | 46800 | 46700 | 46850 | 46700 | 1753 |
| 557 | 20230817 | 100300 | 7143429000 | 46750 | 46700 | 46750 | 46700 | 454 |
| 558 | 20230817 | 100200 | 7122211150 | 46700 | 46650 | 46750 | 46600 | 1231 |
| 559 | 20230817 | 100100 | 7064785300 | 46650 | 46700 | 46750 | 46600 | 1162 |
| 560 | 20230817 | 100000 | 7010539400 | 46750 | 46600 | 46750 | 46550 | 2890 |
| 561 | 20230817 | 095900 | 6875720550 | 46600 | 46750 | 46750 | 46600 | 2206 |
| 562 | 20230817 | 095800 | 6772794750 | 46700 | 46800 | 46800 | 46700 | 950 |
| 563 | 20230817 | 095700 | 6728396850 | 46800 | 46750 | 46800 | 46700 | 435 |
| 564 | 20230817 | 095600 | 6708054050 | 46750 | 46750 | 46800 | 46700 | 470 |
| 565 | 20230817 | 095500 | 6686079950 | 46700 | 46800 | 46800 | 46700 | 1199 |
| 566 | 20230817 | 095400 | 6630024250 | 46800 | 47000 | 47000 | 46750 | 2549 |
| 567 | 20230817 | 095300 | 6510474300 | 47000 | 46950 | 47000 | 46950 | 488 |
| 568 | 20230817 | 095200 | 6487543500 | 47000 | 47000 | 47050 | 46900 | 2567 |
| 569 | 20230817 | 095100 | 6366860650 | 47000 | 46950 | 47050 | 46900 | 2829 |
| 570 | 20230817 | 095000 | 6233976300 | 47000 | 46900 | 47000 | 46850 | 3250 |
| 571 | 20230817 | 094900 | 6081314300 | 46900 | 46850 | 46900 | 46800 | 1641 |
| 572 | 20230817 | 094800 | 6004438150 | 46850 | 46750 | 46850 | 46700 | 890 |
| 573 | 20230817 | 094700 | 5962813400 | 46750 | 46750 | 46750 | 46700 | 847 |
| 574 | 20230817 | 094600 | 5923217850 | 46750 | 46750 | 46800 | 46700 | 3479 |
| 575 | 20230817 | 094500 | 5760619050 | 46800 | 46800 | 46850 | 46800 | 3265 |
| 576 | 20230817 | 094400 | 5607757600 | 46800 | 46800 | 46800 | 46750 | 2716 |
| 577 | 20230817 | 094300 | 5480649300 | 46800 | 46650 | 46800 | 46600 | 4294 |
| 578 | 20230817 | 094200 | 5280113000 | 46650 | 46600 | 46650 | 46550 | 1390 |
| 579 | 20230817 | 094100 | 5215333500 | 46600 | 46600 | 46650 | 46550 | 2819 |
| 580 | 20230817 | 094000 | 5083978900 | 46600 | 46500 | 46600 | 46450 | 1937 |
| 581 | 20230817 | 093900 | 4993863750 | 46450 | 46350 | 46450 | 46350 | 441 |
| 582 | 20230817 | 093800 | 4973387950 | 46350 | 46450 | 46450 | 46350 | 1210 |
| 583 | 20230817 | 093700 | 4917244750 | 46450 | 46350 | 46450 | 46350 | 828 |
| 584 | 20230817 | 093600 | 4878817700 | 46400 | 46300 | 46500 | 46300 | 1386 |
| 585 | 20230817 | 093500 | 4814506700 | 46250 | 46250 | 46300 | 46250 | 574 |
| 586 | 20230817 | 093400 | 4787943300 | 46250 | 46150 | 46300 | 46150 | 1238 |
| 587 | 20230817 | 093300 | 4730725400 | 46200 | 46200 | 46250 | 46150 | 2987 |
| 588 | 20230817 | 093200 | 4592739650 | 46250 | 46250 | 46250 | 46200 | 2175 |
| 589 | 20230817 | 093100 | 4492183200 | 46300 | 46400 | 46400 | 46300 | 1099 |
| 590 | 20230817 | 093000 | 4441263800 | 46350 | 46400 | 46500 | 46350 | 1453 |
| 591 | 20230817 | 092900 | 4373839150 | 46400 | 46450 | 46550 | 46400 | 5384 |
| 592 | 20230817 | 092800 | 4123543650 | 46500 | 46450 | 46500 | 46450 | 1592 |
| 593 | 20230817 | 092700 | 4049587450 | 46450 | 46400 | 46500 | 46350 | 774 |
| 594 | 20230817 | 092600 | 4013662800 | 46300 | 46300 | 46400 | 46250 | 3236 |
| 595 | 20230817 | 092500 | 3863768300 | 46300 | 46350 | 46350 | 46250 | 582 |
| 596 | 20230817 | 092400 | 3836828550 | 46250 | 46350 | 46350 | 46250 | 771 |
| 597 | 20230817 | 092300 | 3801131300 | 46250 | 46150 | 46350 | 46150 | 3324 |
| 598 | 20230817 | 092200 | 3647430400 | 46200 | 46250 | 46250 | 46150 | 3571 |
| 599 | 20230817 | 092100 | 3482449150 | 46200 | 46250 | 46300 | 46200 | 934 |
| 600 | 20230817 | 092000 | 3439260500 | 46300 | 46250 | 46300 | 46200 | 1226 |
| 601 | 20230817 | 091900 | 3382562350 | 46250 | 46200 | 46300 | 46200 | 3812 |
| 602 | 20230817 | 091800 | 3206337050 | 46200 | 46200 | 46250 | 46200 | 4934 |
| 603 | 20230817 | 091700 | 2978336150 | 46250 | 46350 | 46350 | 46200 | 2072 |
| 604 | 20230817 | 091600 | 2882519150 | 46300 | 46250 | 46400 | 46150 | 4978 |
| 605 | 20230817 | 091500 | 2652402500 | 46250 | 46250 | 46300 | 46200 | 3753 |
| 606 | 20230817 | 091400 | 2478925600 | 46250 | 46300 | 46300 | 46200 | 1548 |
| 607 | 20230817 | 091300 | 2407329100 | 46250 | 46350 | 46400 | 46250 | 2255 |
| 608 | 20230817 | 091200 | 2302923050 | 46400 | 46300 | 46400 | 46250 | 1196 |
| 609 | 20230817 | 091100 | 2247518250 | 46300 | 46600 | 46600 | 46300 | 5695 |
| 610 | 20230817 | 091000 | 1983334100 | 46600 | 46450 | 46700 | 46400 | 3656 |
| 611 | 20230817 | 090900 | 1813201150 | 46450 | 46500 | 46550 | 46400 | 1563 |
| 612 | 20230817 | 090800 | 1740566200 | 46550 | 46500 | 46550 | 46450 | 3114 |
| 613 | 20230817 | 090700 | 1595828200 | 46550 | 46800 | 46800 | 46500 | 3799 |
| 614 | 20230817 | 090600 | 1418773000 | 46800 | 46700 | 46850 | 46650 | 1171 |
| 615 | 20230817 | 090500 | 1364028600 | 46700 | 46700 | 46750 | 46600 | 4517 |
| 616 | 20230817 | 090400 | 1153294200 | 46700 | 46750 | 46850 | 46550 | 1914 |
| 617 | 20230817 | 090300 | 1063951700 | 46850 | 46800 | 47000 | 46750 | 5952 |
| 618 | 20230817 | 090200 | 785215050 | 46800 | 46850 | 46850 | 46700 | 2429 |
| 619 | 20230817 | 090100 | 671605200 | 46900 | 46200 | 47000 | 46100 | 7871 |
| 620 | 20230817 | 090000 | 305934000 | 46300 | 46450 | 46450 | 46200 | 6414 |