34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230810 | 191700 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 22132 |
| 3 | 20230810 | 191600 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 4 | 20230810 | 191500 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 5 | 20230810 | 191400 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 6 | 20230810 | 191300 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 7 | 20230810 | 191200 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 8 | 20230810 | 191100 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 9 | 20230810 | 191000 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 10 | 20230810 | 190900 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 11 | 20230810 | 190800 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 12 | 20230810 | 190700 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 13 | 20230810 | 190600 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 14 | 20230810 | 190500 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 15 | 20230810 | 190400 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 16 | 20230810 | 190300 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 17 | 20230810 | 190200 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 18 | 20230810 | 190100 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 19 | 20230810 | 190000 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 20 | 20230810 | 185900 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 21 | 20230810 | 185800 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 22 | 20230810 | 185700 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 23 | 20230810 | 185600 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 24 | 20230810 | 185500 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 25 | 20230810 | 185400 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 26 | 20230810 | 185300 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 27 | 20230810 | 185200 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 28 | 20230810 | 185100 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 29 | 20230810 | 185000 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 30 | 20230810 | 184900 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 31 | 20230810 | 184800 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 32 | 20230810 | 184700 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 22132 |
| 33 | 20230810 | 184600 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 34 | 20230810 | 184500 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 35 | 20230810 | 184400 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 36 | 20230810 | 184300 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 37 | 20230810 | 184200 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 38 | 20230810 | 184100 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 39 | 20230810 | 184000 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 40 | 20230810 | 183900 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 41 | 20230810 | 183800 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 42 | 20230810 | 183700 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 43 | 20230810 | 183600 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 44 | 20230810 | 183500 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 45 | 20230810 | 183400 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 46 | 20230810 | 183300 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 47 | 20230810 | 183200 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 48 | 20230810 | 183100 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 49 | 20230810 | 183000 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 50 | 20230810 | 182900 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 51 | 20230810 | 182800 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 52 | 20230810 | 182700 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 53 | 20230810 | 182600 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 54 | 20230810 | 182500 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 55 | 20230810 | 182400 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 56 | 20230810 | 182300 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 57 | 20230810 | 182200 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 58 | 20230810 | 182100 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 59 | 20230810 | 182000 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 60 | 20230810 | 181900 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 61 | 20230810 | 181800 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 62 | 20230810 | 181700 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 22132 |
| 63 | 20230810 | 181600 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 64 | 20230810 | 181500 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 65 | 20230810 | 181400 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 66 | 20230810 | 181300 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 67 | 20230810 | 181200 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 68 | 20230810 | 181100 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 69 | 20230810 | 181000 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 70 | 20230810 | 180900 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 71 | 20230810 | 180800 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 72 | 20230810 | 180700 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 73 | 20230810 | 180600 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 74 | 20230810 | 180500 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 75 | 20230810 | 180400 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 76 | 20230810 | 180300 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 77 | 20230810 | 180200 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 78 | 20230810 | 180100 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 79 | 20230810 | 180000 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 80 | 20230810 | 175900 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 81 | 20230810 | 175800 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 82 | 20230810 | 175700 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 83 | 20230810 | 175600 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 84 | 20230810 | 175500 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 85 | 20230810 | 175400 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 86 | 20230810 | 175300 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 87 | 20230810 | 175200 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 88 | 20230810 | 175100 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 89 | 20230810 | 175000 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 90 | 20230810 | 174900 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 91 | 20230810 | 174800 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 92 | 20230810 | 174700 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 22132 |
| 93 | 20230810 | 174600 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 94 | 20230810 | 174500 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 95 | 20230810 | 174400 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 96 | 20230810 | 174300 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 97 | 20230810 | 174200 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 98 | 20230810 | 174100 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 99 | 20230810 | 174000 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 100 | 20230810 | 173900 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 101 | 20230810 | 173800 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 102 | 20230810 | 173700 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 103 | 20230810 | 173600 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 104 | 20230810 | 173500 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 105 | 20230810 | 173400 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 106 | 20230810 | 173300 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 107 | 20230810 | 173200 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 108 | 20230810 | 173100 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 109 | 20230810 | 173000 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 110 | 20230810 | 172900 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 111 | 20230810 | 172800 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 112 | 20230810 | 172700 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 113 | 20230810 | 172600 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 114 | 20230810 | 172500 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 115 | 20230810 | 172400 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 116 | 20230810 | 172300 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 117 | 20230810 | 172200 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 118 | 20230810 | 172100 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 119 | 20230810 | 172000 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 120 | 20230810 | 171900 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 121 | 20230810 | 171800 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 122 | 20230810 | 171700 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 22132 |
| 123 | 20230810 | 171600 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 124 | 20230810 | 171500 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 125 | 20230810 | 171400 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 126 | 20230810 | 171300 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 127 | 20230810 | 171200 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 128 | 20230810 | 171100 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 129 | 20230810 | 171000 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 130 | 20230810 | 170900 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 131 | 20230810 | 170800 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 132 | 20230810 | 170700 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 133 | 20230810 | 170600 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 134 | 20230810 | 170500 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 135 | 20230810 | 170400 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 136 | 20230810 | 170300 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 137 | 20230810 | 170200 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 138 | 20230810 | 170100 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 139 | 20230810 | 170000 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 140 | 20230810 | 165900 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 141 | 20230810 | 165800 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 142 | 20230810 | 165700 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 143 | 20230810 | 165600 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 144 | 20230810 | 165500 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 145 | 20230810 | 165400 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 146 | 20230810 | 165300 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 147 | 20230810 | 165200 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 148 | 20230810 | 165100 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 149 | 20230810 | 165000 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 150 | 20230810 | 164900 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 151 | 20230810 | 164800 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 152 | 20230810 | 164700 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 22132 |
| 153 | 20230810 | 164600 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 154 | 20230810 | 164500 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 155 | 20230810 | 164400 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 156 | 20230810 | 164300 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 157 | 20230810 | 164200 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 158 | 20230810 | 164100 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 159 | 20230810 | 164000 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 160 | 20230810 | 163900 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 161 | 20230810 | 163800 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 162 | 20230810 | 163700 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 163 | 20230810 | 163600 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 164 | 20230810 | 163500 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 165 | 20230810 | 163400 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 166 | 20230810 | 163300 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 167 | 20230810 | 163200 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 168 | 20230810 | 163100 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 169 | 20230810 | 163000 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 170 | 20230810 | 162900 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 171 | 20230810 | 162800 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 172 | 20230810 | 162700 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 173 | 20230810 | 162600 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 174 | 20230810 | 162500 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 175 | 20230810 | 162400 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 176 | 20230810 | 162300 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 177 | 20230810 | 162200 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 178 | 20230810 | 162100 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 179 | 20230810 | 162000 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 180 | 20230810 | 161900 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 181 | 20230810 | 161800 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 182 | 20230810 | 161700 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 22132 |
| 183 | 20230810 | 161600 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 184 | 20230810 | 161500 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 185 | 20230810 | 161400 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 186 | 20230810 | 161300 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 187 | 20230810 | 161200 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 188 | 20230810 | 161100 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 189 | 20230810 | 161000 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 190 | 20230810 | 160900 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 191 | 20230810 | 160800 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 192 | 20230810 | 160700 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 193 | 20230810 | 160600 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 194 | 20230810 | 160500 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 195 | 20230810 | 160400 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 196 | 20230810 | 160300 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 197 | 20230810 | 160200 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 198 | 20230810 | 160100 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 199 | 20230810 | 160000 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 200 | 20230810 | 155900 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 201 | 20230810 | 155800 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 202 | 20230810 | 155700 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 203 | 20230810 | 155600 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 204 | 20230810 | 155500 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 205 | 20230810 | 155400 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 206 | 20230810 | 155300 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 207 | 20230810 | 155200 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 208 | 20230810 | 155100 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 209 | 20230810 | 155000 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 210 | 20230810 | 154900 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 211 | 20230810 | 154800 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 212 | 20230810 | 154700 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 22132 |
| 213 | 20230810 | 154600 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 214 | 20230810 | 154500 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 215 | 20230810 | 154400 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 216 | 20230810 | 154300 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 217 | 20230810 | 154200 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 218 | 20230810 | 154100 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 219 | 20230810 | 154000 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 220 | 20230810 | 153900 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 221 | 20230810 | 153800 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 222 | 20230810 | 153700 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 223 | 20230810 | 153600 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 224 | 20230810 | 153500 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 225 | 20230810 | 153400 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 226 | 20230810 | 153300 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 227 | 20230810 | 153200 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 228 | 20230810 | 153100 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 0 |
| 229 | 20230810 | 153000 | 37233047250 | 28050 | 28050 | 28050 | 28050 | 22132 |
| 230 | 20230810 | 152900 | 36612244650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 231 | 20230810 | 152800 | 36612244650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 232 | 20230810 | 152700 | 36612244650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 233 | 20230810 | 152600 | 36612244650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 234 | 20230810 | 152500 | 36612244650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 235 | 20230810 | 152400 | 36612244650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 236 | 20230810 | 152300 | 36612244650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 237 | 20230810 | 152200 | 36612244650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 238 | 20230810 | 152100 | 36612244650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 239 | 20230810 | 152000 | 36612244650 | 28000 | 28000 | 28000 | 28000 | 0 |
| 240 | 20230810 | 151900 | 36612244650 | 28000 | 28000 | 28000 | 27950 | 4820 |
| 241 | 20230810 | 151800 | 36477468100 | 27950 | 28000 | 28000 | 27950 | 3929 |
| 242 | 20230810 | 151700 | 36367572800 | 28000 | 28000 | 28000 | 27950 | 3253 |
| 243 | 20230810 | 151600 | 36276609050 | 28000 | 27900 | 28000 | 27900 | 5460 |
| 244 | 20230810 | 151500 | 36124029700 | 27950 | 27850 | 27950 | 27850 | 3943 |
| 245 | 20230810 | 151400 | 36014027900 | 27850 | 27850 | 27900 | 27850 | 1974 |
| 246 | 20230810 | 151300 | 35959021300 | 27900 | 27900 | 27900 | 27850 | 2577 |
| 247 | 20230810 | 151200 | 35887183250 | 27900 | 27900 | 27950 | 27850 | 1357 |
| 248 | 20230810 | 151100 | 35849351500 | 27900 | 27900 | 27950 | 27850 | 3351 |
| 249 | 20230810 | 151000 | 35755858300 | 27900 | 27900 | 27900 | 27850 | 2058 |
| 250 | 20230810 | 150900 | 35698446500 | 27900 | 27900 | 27950 | 27900 | 1774 |
| 251 | 20230810 | 150800 | 35648933550 | 27950 | 27900 | 27950 | 27850 | 2084 |
| 252 | 20230810 | 150700 | 35590781800 | 27900 | 27800 | 27900 | 27800 | 3982 |
| 253 | 20230810 | 150600 | 35479798050 | 27800 | 27850 | 27900 | 27800 | 6213 |
| 254 | 20230810 | 150500 | 35306864700 | 27850 | 27850 | 27900 | 27850 | 452 |
| 255 | 20230810 | 150400 | 35294276350 | 27850 | 27850 | 27900 | 27850 | 441 |
| 256 | 20230810 | 150300 | 35281979650 | 27850 | 27850 | 27850 | 27850 | 652 |
| 257 | 20230810 | 150200 | 35263821450 | 27900 | 27850 | 27950 | 27850 | 2238 |
| 258 | 20230810 | 150100 | 35201389500 | 27850 | 27850 | 27900 | 27850 | 1319 |
| 259 | 20230810 | 150000 | 35164639250 | 27900 | 27950 | 27950 | 27850 | 3640 |
| 260 | 20230810 | 145900 | 35063140400 | 27950 | 27950 | 27950 | 27900 | 1351 |
| 261 | 20230810 | 145800 | 35025380000 | 27950 | 27900 | 27950 | 27900 | 2703 |
| 262 | 20230810 | 145700 | 34949888900 | 27950 | 27950 | 27950 | 27900 | 732 |
| 263 | 20230810 | 145600 | 34929443200 | 27950 | 27900 | 27950 | 27900 | 511 |
| 264 | 20230810 | 145500 | 34915162250 | 27900 | 27800 | 27950 | 27800 | 4300 |
| 265 | 20230810 | 145400 | 34795351200 | 27750 | 27750 | 27800 | 27750 | 2416 |
| 266 | 20230810 | 145300 | 34728279800 | 27750 | 27750 | 27800 | 27750 | 512 |
| 267 | 20230810 | 145200 | 34714070250 | 27750 | 27750 | 27800 | 27750 | 437 |
| 268 | 20230810 | 145100 | 34701943000 | 27750 | 27750 | 27750 | 27750 | 261 |
| 269 | 20230810 | 145000 | 34694700250 | 27750 | 27750 | 27800 | 27750 | 1291 |
| 270 | 20230810 | 144900 | 34658870000 | 27750 | 27750 | 27750 | 27750 | 189 |
| 271 | 20230810 | 144800 | 34653625250 | 27750 | 27700 | 27750 | 27700 | 947 |
| 272 | 20230810 | 144700 | 34627350950 | 27750 | 27750 | 27750 | 27750 | 927 |
| 273 | 20230810 | 144600 | 34601626700 | 27750 | 27750 | 27800 | 27750 | 257 |
| 274 | 20230810 | 144500 | 34594489550 | 27750 | 27750 | 27800 | 27750 | 1324 |
| 275 | 20230810 | 144400 | 34557742150 | 27750 | 27750 | 27800 | 27750 | 338 |
| 276 | 20230810 | 144300 | 34548359650 | 27800 | 27750 | 27800 | 27750 | 1427 |
| 277 | 20230810 | 144200 | 34508758950 | 27750 | 27800 | 27800 | 27750 | 836 |
| 278 | 20230810 | 144100 | 34485552000 | 27750 | 27750 | 27800 | 27750 | 931 |
| 279 | 20230810 | 144000 | 34459706500 | 27800 | 27850 | 27850 | 27800 | 245 |
| 280 | 20230810 | 143900 | 34452891750 | 27850 | 27800 | 27850 | 27750 | 261 |
| 281 | 20230810 | 143800 | 34445638850 | 27800 | 27850 | 27850 | 27800 | 526 |
| 282 | 20230810 | 143700 | 34431003300 | 27850 | 27950 | 27950 | 27800 | 493 |
| 283 | 20230810 | 143600 | 34417253200 | 27950 | 27800 | 27950 | 27800 | 2181 |
| 284 | 20230810 | 143500 | 34356568800 | 27800 | 27800 | 27800 | 27750 | 480 |
| 285 | 20230810 | 143400 | 34343230050 | 27750 | 27800 | 27800 | 27750 | 2935 |
| 286 | 20230810 | 143300 | 34261747200 | 27800 | 27850 | 27900 | 27750 | 3897 |
| 287 | 20230810 | 143200 | 34153318250 | 27900 | 27900 | 27900 | 27800 | 2119 |
| 288 | 20230810 | 143100 | 34094339850 | 27850 | 27900 | 27950 | 27800 | 2681 |
| 289 | 20230810 | 143000 | 34019613150 | 27900 | 28000 | 28000 | 27850 | 1919 |
| 290 | 20230810 | 142900 | 33966058200 | 28000 | 27950 | 28000 | 27900 | 1788 |
| 291 | 20230810 | 142800 | 33916095400 | 27900 | 28000 | 28000 | 27900 | 679 |
| 292 | 20230810 | 142700 | 33897116700 | 27950 | 27950 | 28000 | 27950 | 2743 |
| 293 | 20230810 | 142600 | 33820443800 | 28000 | 28000 | 28000 | 27950 | 1098 |
| 294 | 20230810 | 142500 | 33789705050 | 28000 | 28000 | 28050 | 28000 | 2899 |
| 295 | 20230810 | 142400 | 33708525150 | 28000 | 28050 | 28050 | 27950 | 1822 |
| 296 | 20230810 | 142300 | 33657485850 | 28050 | 28000 | 28050 | 28000 | 1426 |
| 297 | 20230810 | 142200 | 33617548250 | 28000 | 28000 | 28050 | 27950 | 2699 |
| 298 | 20230810 | 142100 | 33541908350 | 28000 | 27950 | 28050 | 27950 | 3777 |
| 299 | 20230810 | 142000 | 33436187150 | 28000 | 27900 | 28000 | 27900 | 3554 |
| 300 | 20230810 | 141900 | 33336834800 | 27950 | 27900 | 27950 | 27900 | 152 |
| 301 | 20230810 | 141800 | 33332593950 | 27900 | 27850 | 27900 | 27850 | 1576 |
| 302 | 20230810 | 141700 | 33288630600 | 27850 | 27900 | 27900 | 27850 | 938 |
| 303 | 20230810 | 141600 | 33262501500 | 27850 | 27850 | 27900 | 27850 | 288 |
| 304 | 20230810 | 141500 | 33254478150 | 27850 | 27900 | 27900 | 27850 | 379 |
| 305 | 20230810 | 141400 | 33243918500 | 27900 | 27900 | 27900 | 27850 | 728 |
| 306 | 20230810 | 141300 | 33223617250 | 27900 | 27900 | 27900 | 27850 | 808 |
| 307 | 20230810 | 141200 | 33201085450 | 27850 | 27750 | 27900 | 27700 | 1865 |
| 308 | 20230810 | 141100 | 33149302750 | 27750 | 27750 | 27750 | 27750 | 3375 |
| 309 | 20230810 | 141000 | 33055646500 | 27800 | 27900 | 27900 | 27750 | 5351 |
| 310 | 20230810 | 140900 | 32906799050 | 27900 | 27850 | 27900 | 27850 | 422 |
| 311 | 20230810 | 140800 | 32895027950 | 27850 | 27900 | 27900 | 27850 | 403 |
| 312 | 20230810 | 140700 | 32883788300 | 27900 | 27900 | 27950 | 27850 | 465 |
| 313 | 20230810 | 140600 | 32870825350 | 27900 | 27800 | 27950 | 27800 | 1368 |
| 314 | 20230810 | 140500 | 32832737800 | 27800 | 27900 | 27900 | 27800 | 1207 |
| 315 | 20230810 | 140400 | 32799155350 | 27850 | 27950 | 27950 | 27850 | 1719 |
| 316 | 20230810 | 140300 | 32751224100 | 27950 | 27900 | 27950 | 27850 | 2243 |
| 317 | 20230810 | 140200 | 32688668100 | 27900 | 27950 | 27950 | 27850 | 1809 |
| 318 | 20230810 | 140100 | 32638185050 | 28000 | 27950 | 28000 | 27850 | 9018 |
| 319 | 20230810 | 140000 | 32386509900 | 28000 | 28050 | 28100 | 27950 | 4652 |
| 320 | 20230810 | 135900 | 32256059750 | 28100 | 28050 | 28150 | 28000 | 11936 |
| 321 | 20230810 | 135800 | 31920331650 | 28050 | 28000 | 28100 | 28000 | 7514 |
| 322 | 20230810 | 135700 | 31709825250 | 28000 | 27900 | 28000 | 27900 | 3349 |
| 323 | 20230810 | 135600 | 31616175500 | 27900 | 27850 | 27900 | 27850 | 2447 |
| 324 | 20230810 | 135500 | 31547907550 | 27900 | 27850 | 27900 | 27850 | 502 |
| 325 | 20230810 | 135400 | 31533926550 | 27850 | 27900 | 27900 | 27850 | 553 |
| 326 | 20230810 | 135300 | 31518519650 | 27900 | 27850 | 27900 | 27850 | 513 |
| 327 | 20230810 | 135200 | 31504226900 | 27850 | 27800 | 27850 | 27800 | 1568 |
| 328 | 20230810 | 135100 | 31460570100 | 27850 | 27800 | 27850 | 27800 | 1141 |
| 329 | 20230810 | 135000 | 31428806400 | 27850 | 27800 | 27850 | 27800 | 455 |
| 330 | 20230810 | 134900 | 31416141200 | 27800 | 27800 | 27850 | 27800 | 488 |
| 331 | 20230810 | 134800 | 31402567900 | 27800 | 27850 | 27850 | 27800 | 1417 |
| 332 | 20230810 | 134700 | 31363150350 | 27850 | 27800 | 27850 | 27800 | 791 |
| 333 | 20230810 | 134600 | 31341131750 | 27800 | 27800 | 27800 | 27800 | 585 |
| 334 | 20230810 | 134500 | 31324868750 | 27800 | 27800 | 27800 | 27750 | 600 |
| 335 | 20230810 | 134400 | 31308199700 | 27800 | 27800 | 27800 | 27750 | 771 |
| 336 | 20230810 | 134300 | 31286771050 | 27850 | 27850 | 27850 | 27700 | 1813 |
| 337 | 20230810 | 134200 | 31236407300 | 27850 | 27850 | 27850 | 27800 | 1109 |
| 338 | 20230810 | 134100 | 31205523100 | 27850 | 27850 | 27900 | 27850 | 1553 |
| 339 | 20230810 | 134000 | 31162269250 | 27800 | 27900 | 27900 | 27800 | 2137 |
| 340 | 20230810 | 133900 | 31102786950 | 27900 | 27900 | 27950 | 27900 | 3095 |
| 341 | 20230810 | 133800 | 31016434150 | 27900 | 27800 | 27900 | 27800 | 2415 |
| 342 | 20230810 | 133700 | 30949230100 | 27750 | 27650 | 27750 | 27650 | 3458 |
| 343 | 20230810 | 133600 | 30853425100 | 27700 | 27650 | 27700 | 27650 | 72 |
| 344 | 20230810 | 133500 | 30851433300 | 27650 | 27650 | 27650 | 27650 | 523 |
| 345 | 20230810 | 133400 | 30836972350 | 27650 | 27650 | 27700 | 27650 | 739 |
| 346 | 20230810 | 133300 | 30816538700 | 27650 | 27650 | 27650 | 27650 | 101 |
| 347 | 20230810 | 133200 | 30813746050 | 27700 | 27600 | 27700 | 27600 | 2132 |
| 348 | 20230810 | 133100 | 30754849900 | 27600 | 27600 | 27600 | 27550 | 410 |
| 349 | 20230810 | 133000 | 30743544000 | 27550 | 27600 | 27600 | 27550 | 578 |
| 350 | 20230810 | 132900 | 30727594450 | 27600 | 27550 | 27600 | 27550 | 1196 |
| 351 | 20230810 | 132800 | 30694594100 | 27550 | 27550 | 27550 | 27550 | 61 |
| 352 | 20230810 | 132700 | 30692913550 | 27600 | 27650 | 27650 | 27600 | 1632 |
| 353 | 20230810 | 132600 | 30647820300 | 27600 | 27600 | 27600 | 27600 | 181 |
| 354 | 20230810 | 132500 | 30642824700 | 27600 | 27650 | 27650 | 27600 | 553 |
| 355 | 20230810 | 132400 | 30627538400 | 27650 | 27700 | 27700 | 27650 | 761 |
| 356 | 20230810 | 132300 | 30606488500 | 27650 | 27650 | 27700 | 27600 | 276 |
| 357 | 20230810 | 132200 | 30598857850 | 27650 | 27650 | 27700 | 27650 | 805 |
| 358 | 20230810 | 132100 | 30576599550 | 27650 | 27600 | 27650 | 27600 | 1004 |
| 359 | 20230810 | 132000 | 30548845000 | 27600 | 27500 | 27600 | 27450 | 3171 |
| 360 | 20230810 | 131900 | 30461675050 | 27500 | 27450 | 27500 | 27400 | 685 |
| 361 | 20230810 | 131800 | 30442872250 | 27450 | 27400 | 27450 | 27400 | 633 |
| 362 | 20230810 | 131700 | 30425504000 | 27400 | 27400 | 27450 | 27400 | 370 |
| 363 | 20230810 | 131600 | 30415359800 | 27400 | 27450 | 27450 | 27400 | 1272 |
| 364 | 20230810 | 131500 | 30380471900 | 27450 | 27500 | 27500 | 27450 | 3198 |
| 365 | 20230810 | 131400 | 30292594150 | 27550 | 27600 | 27600 | 27550 | 995 |
| 366 | 20230810 | 131300 | 30265171800 | 27600 | 27600 | 27600 | 27550 | 1637 |
| 367 | 20230810 | 131200 | 30220017550 | 27600 | 27600 | 27600 | 27600 | 145 |
| 368 | 20230810 | 131100 | 30216015550 | 27650 | 27600 | 27650 | 27600 | 1186 |
| 369 | 20230810 | 131000 | 30183245750 | 27600 | 27550 | 27600 | 27550 | 3050 |
| 370 | 20230810 | 130900 | 30099067150 | 27550 | 27550 | 27600 | 27550 | 694 |
| 371 | 20230810 | 130800 | 30079946000 | 27550 | 27550 | 27550 | 27500 | 2144 |
| 372 | 20230810 | 130700 | 30020879800 | 27600 | 27650 | 27650 | 27600 | 3181 |
| 373 | 20230810 | 130600 | 29933079250 | 27650 | 27650 | 27700 | 27600 | 1677 |
| 374 | 20230810 | 130500 | 29886713450 | 27700 | 27650 | 27700 | 27650 | 351 |
| 375 | 20230810 | 130400 | 29877007200 | 27650 | 27650 | 27700 | 27650 | 2836 |
| 376 | 20230810 | 130300 | 29798581400 | 27650 | 27650 | 27650 | 27600 | 2498 |
| 377 | 20230810 | 130200 | 29729574900 | 27700 | 27650 | 27700 | 27650 | 799 |
| 378 | 20230810 | 130100 | 29707465500 | 27650 | 27750 | 27750 | 27650 | 2178 |
| 379 | 20230810 | 130000 | 29647188450 | 27800 | 27900 | 27900 | 27800 | 4441 |
| 380 | 20230810 | 125900 | 29523617050 | 27900 | 27850 | 27900 | 27850 | 1450 |
| 381 | 20230810 | 125800 | 29483166500 | 27850 | 27850 | 27900 | 27850 | 5608 |
| 382 | 20230810 | 125700 | 29326931500 | 27900 | 27900 | 27950 | 27850 | 4064 |
| 383 | 20230810 | 125600 | 29213563000 | 27900 | 28000 | 28000 | 27850 | 3093 |
| 384 | 20230810 | 125500 | 29127227550 | 27850 | 27900 | 28050 | 27850 | 7627 |
| 385 | 20230810 | 125400 | 28914093700 | 27900 | 27850 | 27950 | 27850 | 2865 |
| 386 | 20230810 | 125300 | 28834145500 | 27850 | 27850 | 27900 | 27850 | 1237 |
| 387 | 20230810 | 125200 | 28799676950 | 27950 | 27950 | 28000 | 27750 | 16602 |
| 388 | 20230810 | 125100 | 28337311150 | 28000 | 27850 | 28000 | 27850 | 4582 |
| 389 | 20230810 | 125000 | 28209348950 | 27900 | 27950 | 27950 | 27800 | 11304 |
| 390 | 20230810 | 124900 | 27894158300 | 27950 | 27900 | 28200 | 27850 | 16627 |
| 391 | 20230810 | 124800 | 27428565350 | 27850 | 27800 | 27850 | 27700 | 9308 |
| 392 | 20230810 | 124700 | 27169751900 | 27800 | 27700 | 27800 | 27700 | 5266 |
| 393 | 20230810 | 124600 | 27023575850 | 27750 | 27700 | 27750 | 27700 | 2436 |
| 394 | 20230810 | 124500 | 26956007150 | 27700 | 27700 | 27750 | 27650 | 2568 |
| 395 | 20230810 | 124400 | 26884881350 | 27700 | 27650 | 27700 | 27600 | 1247 |
| 396 | 20230810 | 124300 | 26850402300 | 27600 | 27600 | 27650 | 27600 | 2778 |
| 397 | 20230810 | 124200 | 26773706300 | 27600 | 27500 | 27600 | 27500 | 2465 |
| 398 | 20230810 | 124100 | 26705760850 | 27450 | 27550 | 27550 | 27400 | 3329 |
| 399 | 20230810 | 124000 | 26614321400 | 27550 | 27550 | 27550 | 27500 | 822 |
| 400 | 20230810 | 123900 | 26591690650 | 27550 | 27550 | 27550 | 27500 | 3105 |
| 401 | 20230810 | 123800 | 26506177300 | 27550 | 27550 | 27550 | 27550 | 2696 |
| 402 | 20230810 | 123700 | 26431902500 | 27550 | 27550 | 27550 | 27550 | 131 |
| 403 | 20230810 | 123600 | 26428293450 | 27550 | 27600 | 27600 | 27550 | 163 |
| 404 | 20230810 | 123500 | 26423797550 | 27550 | 27600 | 27600 | 27550 | 254 |
| 405 | 20230810 | 123400 | 26416797000 | 27600 | 27550 | 27600 | 27550 | 338 |
| 406 | 20230810 | 123300 | 26407481900 | 27600 | 27550 | 27600 | 27550 | 31 |
| 407 | 20230810 | 123200 | 26406627500 | 27550 | 27550 | 27600 | 27550 | 23 |
| 408 | 20230810 | 123100 | 26405993750 | 27550 | 27550 | 27600 | 27500 | 371 |
| 409 | 20230810 | 123000 | 26395767400 | 27550 | 27500 | 27550 | 27500 | 398 |
| 410 | 20230810 | 122900 | 26384803250 | 27550 | 27600 | 27600 | 27550 | 267 |
| 411 | 20230810 | 122800 | 26377442400 | 27600 | 27500 | 27600 | 27500 | 1176 |
| 412 | 20230810 | 122700 | 26345043400 | 27550 | 27500 | 27550 | 27500 | 672 |
| 413 | 20230810 | 122600 | 26326542650 | 27550 | 27600 | 27600 | 27500 | 2089 |
| 414 | 20230810 | 122500 | 26269023500 | 27600 | 27550 | 27600 | 27550 | 218 |
| 415 | 20230810 | 122400 | 26263013350 | 27500 | 27550 | 27550 | 27500 | 938 |
| 416 | 20230810 | 122300 | 26237172050 | 27550 | 27500 | 27550 | 27500 | 63 |
| 417 | 20230810 | 122200 | 26235438650 | 27550 | 27550 | 27550 | 27500 | 2643 |
| 418 | 20230810 | 122100 | 26162671900 | 27550 | 27500 | 27550 | 27500 | 403 |
| 419 | 20230810 | 122000 | 26151589250 | 27550 | 27500 | 27550 | 27500 | 29 |
| 420 | 20230810 | 121900 | 26150791650 | 27550 | 27500 | 27550 | 27500 | 1225 |
| 421 | 20230810 | 121800 | 26117099950 | 27500 | 27550 | 27550 | 27500 | 471 |
| 422 | 20230810 | 121700 | 26104134850 | 27450 | 27500 | 27550 | 27450 | 2200 |
| 423 | 20230810 | 121600 | 26043658050 | 27500 | 27500 | 27550 | 27400 | 3369 |
| 424 | 20230810 | 121500 | 25951036400 | 27500 | 27500 | 27550 | 27500 | 1511 |
| 425 | 20230810 | 121400 | 25909483750 | 27550 | 27550 | 27600 | 27550 | 876 |
| 426 | 20230810 | 121300 | 25885349800 | 27550 | 27600 | 27600 | 27500 | 1173 |
| 427 | 20230810 | 121200 | 25853040700 | 27600 | 27600 | 27650 | 27550 | 1178 |
| 428 | 20230810 | 121100 | 25820527800 | 27650 | 27650 | 27650 | 27600 | 118 |
| 429 | 20230810 | 121000 | 25817267650 | 27600 | 27650 | 27650 | 27600 | 1540 |
| 430 | 20230810 | 120900 | 25774701050 | 27600 | 27600 | 27600 | 27600 | 438 |
| 431 | 20230810 | 120800 | 25762612250 | 27600 | 27600 | 27650 | 27550 | 2253 |
| 432 | 20230810 | 120700 | 25700499950 | 27600 | 27600 | 27600 | 27550 | 859 |
| 433 | 20230810 | 120600 | 25676819750 | 27600 | 27600 | 27600 | 27550 | 1864 |
| 434 | 20230810 | 120500 | 25625401700 | 27600 | 27500 | 27600 | 27500 | 1934 |
| 435 | 20230810 | 120400 | 25572140000 | 27500 | 27550 | 27550 | 27500 | 298 |
| 436 | 20230810 | 120300 | 25563944650 | 27550 | 27500 | 27600 | 27500 | 1031 |
| 437 | 20230810 | 120200 | 25535538800 | 27500 | 27550 | 27550 | 27450 | 4438 |
| 438 | 20230810 | 120100 | 25413400000 | 27600 | 27600 | 27600 | 27550 | 147 |
| 439 | 20230810 | 120000 | 25409344750 | 27600 | 27600 | 27600 | 27550 | 2839 |
| 440 | 20230810 | 115900 | 25331108150 | 27650 | 27650 | 27650 | 27600 | 654 |
| 441 | 20230810 | 115800 | 25313025650 | 27650 | 27650 | 27700 | 27550 | 4742 |
| 442 | 20230810 | 115700 | 25181943350 | 27700 | 27550 | 27700 | 27500 | 2622 |
| 443 | 20230810 | 115600 | 25109588100 | 27550 | 27500 | 27600 | 27500 | 2098 |
| 444 | 20230810 | 115500 | 25051753450 | 27550 | 27500 | 27550 | 27450 | 2986 |
| 445 | 20230810 | 115400 | 24969657100 | 27550 | 27550 | 27600 | 27500 | 2199 |
| 446 | 20230810 | 115300 | 24909102750 | 27550 | 27500 | 27550 | 27500 | 2835 |
| 447 | 20230810 | 115200 | 24831093050 | 27450 | 27500 | 27500 | 27450 | 881 |
| 448 | 20230810 | 115100 | 24806874850 | 27500 | 27450 | 27500 | 27350 | 2186 |
| 449 | 20230810 | 115000 | 24746898100 | 27450 | 27500 | 27500 | 27450 | 3277 |
| 450 | 20230810 | 114900 | 24656852950 | 27500 | 27350 | 27500 | 27300 | 1970 |
| 451 | 20230810 | 114800 | 24602847900 | 27350 | 27300 | 27350 | 27200 | 1537 |
| 452 | 20230810 | 114700 | 24560905250 | 27300 | 27350 | 27350 | 27300 | 853 |
| 453 | 20230810 | 114600 | 24537584000 | 27400 | 27350 | 27400 | 27350 | 692 |
| 454 | 20230810 | 114500 | 24518643900 | 27350 | 27400 | 27400 | 27350 | 2833 |
| 455 | 20230810 | 114400 | 24441033450 | 27400 | 27400 | 27450 | 27350 | 3622 |
| 456 | 20230810 | 114300 | 24341758850 | 27350 | 27250 | 27400 | 27200 | 5256 |
| 457 | 20230810 | 114200 | 24198249800 | 27250 | 27200 | 27250 | 27200 | 360 |
| 458 | 20230810 | 114100 | 24188444500 | 27200 | 27200 | 27200 | 27200 | 595 |
| 459 | 20230810 | 114000 | 24172260500 | 27200 | 27250 | 27250 | 27200 | 1258 |
| 460 | 20230810 | 113900 | 24137980050 | 27250 | 27250 | 27250 | 27250 | 12 |
| 461 | 20230810 | 113800 | 24137653050 | 27300 | 27250 | 27300 | 27250 | 282 |
| 462 | 20230810 | 113700 | 24129966200 | 27250 | 27250 | 27300 | 27250 | 966 |
| 463 | 20230810 | 113600 | 24103641850 | 27250 | 27250 | 27300 | 27250 | 796 |
| 464 | 20230810 | 113500 | 24081950700 | 27250 | 27250 | 27300 | 27250 | 1016 |
| 465 | 20230810 | 113400 | 24054230150 | 27250 | 27250 | 27300 | 27200 | 1085 |
| 466 | 20230810 | 113300 | 24024662150 | 27250 | 27250 | 27250 | 27200 | 456 |
| 467 | 20230810 | 113200 | 24012237100 | 27200 | 27150 | 27250 | 27150 | 1177 |
| 468 | 20230810 | 113100 | 23980223150 | 27200 | 27200 | 27250 | 27150 | 1351 |
| 469 | 20230810 | 113000 | 23943432300 | 27150 | 27200 | 27250 | 27150 | 1435 |
| 470 | 20230810 | 112900 | 23904403900 | 27200 | 27150 | 27200 | 27150 | 1424 |
| 471 | 20230810 | 112800 | 23865694400 | 27200 | 27150 | 27200 | 27150 | 782 |
| 472 | 20230810 | 112700 | 23844463000 | 27150 | 27200 | 27250 | 27150 | 623 |
| 473 | 20230810 | 112600 | 23827517650 | 27200 | 27050 | 27200 | 27050 | 1435 |
| 474 | 20230810 | 112500 | 23788589900 | 27000 | 27000 | 27050 | 27000 | 334 |
| 475 | 20230810 | 112400 | 23779567600 | 27000 | 27050 | 27050 | 27000 | 641 |
| 476 | 20230810 | 112300 | 23762248700 | 27050 | 27000 | 27050 | 27000 | 490 |
| 477 | 20230810 | 112200 | 23749008850 | 27000 | 27000 | 27100 | 26950 | 1486 |
| 478 | 20230810 | 112100 | 23708844300 | 27000 | 26950 | 27000 | 26900 | 1846 |
| 479 | 20230810 | 112000 | 23659142600 | 26900 | 26950 | 26950 | 26900 | 607 |
| 480 | 20230810 | 111900 | 23642791250 | 26950 | 26950 | 26950 | 26950 | 222 |
| 481 | 20230810 | 111800 | 23636808350 | 26950 | 26950 | 26950 | 26900 | 1111 |
| 482 | 20230810 | 111700 | 23606885900 | 26950 | 26950 | 26950 | 26900 | 1087 |
| 483 | 20230810 | 111600 | 23577607250 | 26950 | 27050 | 27050 | 26900 | 3088 |
| 484 | 20230810 | 111500 | 23494358650 | 27050 | 27000 | 27150 | 27000 | 655 |
| 485 | 20230810 | 111400 | 23476634600 | 27100 | 26950 | 27100 | 26900 | 1256 |
| 486 | 20230810 | 111300 | 23442758250 | 26950 | 26950 | 27000 | 26900 | 633 |
| 487 | 20230810 | 111200 | 23425702550 | 26950 | 26950 | 27000 | 26950 | 740 |
| 488 | 20230810 | 111100 | 23405759450 | 26950 | 26900 | 26950 | 26900 | 289 |
| 489 | 20230810 | 111000 | 23397979350 | 26850 | 26850 | 26900 | 26850 | 1377 |
| 490 | 20230810 | 110900 | 23360975050 | 26850 | 26850 | 26900 | 26800 | 1315 |
| 491 | 20230810 | 110800 | 23325688400 | 26850 | 26850 | 26850 | 26800 | 759 |
| 492 | 20230810 | 110700 | 23305326600 | 26800 | 26850 | 26900 | 26800 | 3244 |
| 493 | 20230810 | 110600 | 23218231400 | 26850 | 26900 | 26900 | 26800 | 3674 |
| 494 | 20230810 | 110500 | 23119558750 | 26850 | 26950 | 27000 | 26850 | 3821 |
| 495 | 20230810 | 110400 | 23016647750 | 26950 | 26950 | 26950 | 26850 | 2687 |
| 496 | 20230810 | 110300 | 22944341100 | 26950 | 26950 | 27000 | 26950 | 799 |
| 497 | 20230810 | 110200 | 22922805800 | 26950 | 26950 | 27000 | 26950 | 1438 |
| 498 | 20230810 | 110100 | 22884005100 | 27000 | 27000 | 27050 | 26950 | 1255 |
| 499 | 20230810 | 110000 | 22850120150 | 27000 | 27100 | 27100 | 26950 | 3629 |
| 500 | 20230810 | 105900 | 22752136750 | 27050 | 27100 | 27100 | 27050 | 3056 |
| 501 | 20230810 | 105800 | 22669376550 | 27150 | 27200 | 27250 | 27150 | 2321 |
| 502 | 20230810 | 105700 | 22606217200 | 27200 | 27200 | 27200 | 27200 | 2168 |
| 503 | 20230810 | 105600 | 22547247600 | 27200 | 27250 | 27250 | 27200 | 370 |
| 504 | 20230810 | 105500 | 22537178650 | 27250 | 27150 | 27250 | 27150 | 1973 |
| 505 | 20230810 | 105400 | 22483534550 | 27200 | 27350 | 27350 | 27200 | 3223 |
| 506 | 20230810 | 105300 | 22395617300 | 27350 | 27350 | 27350 | 27300 | 1413 |
| 507 | 20230810 | 105200 | 22356972000 | 27400 | 27500 | 27500 | 27350 | 2675 |
| 508 | 20230810 | 105100 | 22283504200 | 27500 | 27250 | 27500 | 27250 | 3616 |
| 509 | 20230810 | 105000 | 22184145600 | 27350 | 27400 | 27550 | 27300 | 7097 |
| 510 | 20230810 | 104900 | 21989313300 | 27400 | 27200 | 27500 | 27200 | 13442 |
| 511 | 20230810 | 104800 | 21621398750 | 27200 | 27150 | 27200 | 27150 | 453 |
| 512 | 20230810 | 104700 | 21609079150 | 27150 | 27100 | 27200 | 27100 | 1441 |
| 513 | 20230810 | 104600 | 21569962350 | 27100 | 27000 | 27100 | 27000 | 2153 |
| 514 | 20230810 | 104500 | 21511697550 | 27000 | 27050 | 27050 | 27000 | 1186 |
| 515 | 20230810 | 104400 | 21479657250 | 27000 | 27050 | 27050 | 27000 | 1569 |
| 516 | 20230810 | 104300 | 21437251800 | 27050 | 27000 | 27100 | 27000 | 1167 |
| 517 | 20230810 | 104200 | 21405736450 | 27000 | 26900 | 27100 | 26900 | 2349 |
| 518 | 20230810 | 104100 | 21342344350 | 26900 | 26800 | 26900 | 26750 | 3014 |
| 519 | 20230810 | 104000 | 21261468250 | 26800 | 26800 | 26900 | 26800 | 2624 |
| 520 | 20230810 | 103900 | 21191077100 | 26750 | 26650 | 26850 | 26650 | 13541 |
| 521 | 20230810 | 103800 | 20829253400 | 26650 | 26800 | 26800 | 26600 | 18872 |
| 522 | 20230810 | 103700 | 20325565900 | 26800 | 26850 | 26900 | 26750 | 21950 |
| 523 | 20230810 | 103600 | 19737352500 | 26850 | 27000 | 27000 | 26850 | 12018 |
| 524 | 20230810 | 103500 | 19413902350 | 27000 | 27000 | 27050 | 26950 | 3579 |
| 525 | 20230810 | 103400 | 19317272900 | 27000 | 27100 | 27150 | 27000 | 3462 |
| 526 | 20230810 | 103300 | 19223629850 | 27100 | 27050 | 27150 | 27050 | 1505 |
| 527 | 20230810 | 103200 | 19182844250 | 27050 | 27000 | 27100 | 27000 | 2155 |
| 528 | 20230810 | 103100 | 19124534250 | 27050 | 27000 | 27050 | 27000 | 2340 |
| 529 | 20230810 | 103000 | 19061336050 | 27050 | 27100 | 27100 | 27000 | 4258 |
| 530 | 20230810 | 102900 | 18946059150 | 27100 | 27200 | 27200 | 27100 | 5397 |
| 531 | 20230810 | 102800 | 18799530350 | 27200 | 27150 | 27200 | 27150 | 1129 |
| 532 | 20230810 | 102700 | 18768865550 | 27150 | 27300 | 27300 | 27150 | 3072 |
| 533 | 20230810 | 102600 | 18685395250 | 27300 | 27200 | 27300 | 27150 | 774 |
| 534 | 20230810 | 102500 | 18664357400 | 27200 | 27200 | 27300 | 27150 | 2501 |
| 535 | 20230810 | 102400 | 18596278250 | 27250 | 27250 | 27300 | 27200 | 645 |
| 536 | 20230810 | 102300 | 18578700300 | 27300 | 27200 | 27300 | 27150 | 590 |
| 537 | 20230810 | 102200 | 18562633350 | 27300 | 27200 | 27300 | 27150 | 3300 |
| 538 | 20230810 | 102100 | 18472777350 | 27200 | 27200 | 27250 | 27150 | 1259 |
| 539 | 20230810 | 102000 | 18438517550 | 27150 | 27150 | 27200 | 27150 | 732 |
| 540 | 20230810 | 101900 | 18418638200 | 27150 | 27200 | 27200 | 27150 | 1927 |
| 541 | 20230810 | 101800 | 18366318050 | 27200 | 27200 | 27250 | 27200 | 2430 |
| 542 | 20230810 | 101700 | 18300209950 | 27150 | 27300 | 27300 | 27150 | 1724 |
| 543 | 20230810 | 101600 | 18253314700 | 27300 | 27200 | 27300 | 27200 | 1640 |
| 544 | 20230810 | 101500 | 18208642400 | 27200 | 27350 | 27350 | 27200 | 3447 |
| 545 | 20230810 | 101400 | 18114808600 | 27350 | 27250 | 27450 | 27200 | 7070 |
| 546 | 20230810 | 101300 | 17921884500 | 27450 | 27350 | 27450 | 27300 | 4998 |
| 547 | 20230810 | 101200 | 17785029550 | 27350 | 27250 | 27400 | 27250 | 1951 |
| 548 | 20230810 | 101100 | 17731724500 | 27250 | 27250 | 27300 | 27200 | 1144 |
| 549 | 20230810 | 101000 | 17700526200 | 27250 | 27200 | 27250 | 27150 | 1458 |
| 550 | 20230810 | 100900 | 17660857000 | 27200 | 27250 | 27250 | 27200 | 688 |
| 551 | 20230810 | 100800 | 17642111150 | 27250 | 27150 | 27250 | 27150 | 2006 |
| 552 | 20230810 | 100700 | 17587554250 | 27150 | 27150 | 27200 | 27150 | 262 |
| 553 | 20230810 | 100600 | 17580439800 | 27150 | 27200 | 27250 | 27150 | 3052 |
| 554 | 20230810 | 100500 | 17497458900 | 27200 | 27200 | 27250 | 27200 | 1445 |
| 555 | 20230810 | 100400 | 17458128900 | 27250 | 27350 | 27350 | 27250 | 1793 |
| 556 | 20230810 | 100300 | 17409209600 | 27350 | 27300 | 27400 | 27300 | 2129 |
| 557 | 20230810 | 100200 | 17350980950 | 27350 | 27350 | 27400 | 27300 | 1952 |
| 558 | 20230810 | 100100 | 17297614450 | 27300 | 27250 | 27400 | 27250 | 4216 |
| 559 | 20230810 | 100000 | 17182566450 | 27250 | 27050 | 27250 | 27050 | 2392 |
| 560 | 20230810 | 095900 | 17117638900 | 27100 | 26950 | 27100 | 26800 | 17396 |
| 561 | 20230810 | 095800 | 16649942400 | 26950 | 27100 | 27100 | 26900 | 15203 |
| 562 | 20230810 | 095700 | 16239367550 | 27100 | 27200 | 27200 | 27050 | 4145 |
| 563 | 20230810 | 095600 | 16126907450 | 27200 | 27200 | 27200 | 27150 | 866 |
| 564 | 20230810 | 095500 | 16103363550 | 27200 | 27150 | 27200 | 27100 | 2408 |
| 565 | 20230810 | 095400 | 16037965250 | 27150 | 27200 | 27200 | 27150 | 3568 |
| 566 | 20230810 | 095300 | 15941039000 | 27200 | 27200 | 27200 | 27150 | 3816 |
| 567 | 20230810 | 095200 | 15837278000 | 27200 | 27300 | 27350 | 27200 | 5047 |
| 568 | 20230810 | 095100 | 15699861650 | 27350 | 27350 | 27350 | 27250 | 4834 |
| 569 | 20230810 | 095000 | 15567930550 | 27300 | 27450 | 27500 | 27300 | 2160 |
| 570 | 20230810 | 094900 | 15508604100 | 27450 | 27350 | 27450 | 27250 | 1012 |
| 571 | 20230810 | 094800 | 15480921150 | 27350 | 27400 | 27400 | 27250 | 3393 |
| 572 | 20230810 | 094700 | 15388119750 | 27350 | 27250 | 27400 | 27250 | 2431 |
| 573 | 20230810 | 094600 | 15321711850 | 27250 | 27200 | 27250 | 27200 | 1413 |
| 574 | 20230810 | 094500 | 15283253200 | 27200 | 27200 | 27300 | 27150 | 2697 |
| 575 | 20230810 | 094400 | 15209860250 | 27200 | 27300 | 27300 | 27200 | 2003 |
| 576 | 20230810 | 094300 | 15155291850 | 27300 | 27600 | 27650 | 27300 | 11175 |
| 577 | 20230810 | 094200 | 14848827450 | 27650 | 27550 | 27650 | 27500 | 1561 |
| 578 | 20230810 | 094100 | 14805841050 | 27550 | 27450 | 27550 | 27450 | 1323 |
| 579 | 20230810 | 094000 | 14769468600 | 27450 | 27400 | 27450 | 27350 | 3453 |
| 580 | 20230810 | 093900 | 14674851450 | 27400 | 27600 | 27650 | 27400 | 5181 |
| 581 | 20230810 | 093800 | 14532308500 | 27600 | 27550 | 27650 | 27500 | 3619 |
| 582 | 20230810 | 093700 | 14432559100 | 27550 | 27500 | 27550 | 27450 | 781 |
| 583 | 20230810 | 093600 | 14411080750 | 27500 | 27450 | 27500 | 27400 | 2111 |
| 584 | 20230810 | 093500 | 14353129950 | 27450 | 27400 | 27450 | 27350 | 1440 |
| 585 | 20230810 | 093400 | 14313680200 | 27350 | 27400 | 27400 | 27350 | 661 |
| 586 | 20230810 | 093300 | 14295585550 | 27400 | 27550 | 27600 | 27350 | 5169 |
| 587 | 20230810 | 093200 | 14153498050 | 27500 | 27400 | 27500 | 27400 | 2430 |
| 588 | 20230810 | 093100 | 14086837050 | 27400 | 27400 | 27450 | 27350 | 2136 |
| 589 | 20230810 | 093000 | 14028362200 | 27350 | 27450 | 27450 | 27300 | 1530 |
| 590 | 20230810 | 092900 | 13986469400 | 27450 | 27350 | 27450 | 27250 | 2751 |
| 591 | 20230810 | 092800 | 13911081750 | 27350 | 27250 | 27350 | 27200 | 2768 |
| 592 | 20230810 | 092700 | 13835658150 | 27250 | 27300 | 27350 | 27200 | 2473 |
| 593 | 20230810 | 092600 | 13768133350 | 27300 | 27250 | 27400 | 27100 | 3517 |
| 594 | 20230810 | 092500 | 13672235550 | 27300 | 27400 | 27450 | 27200 | 13026 |
| 595 | 20230810 | 092400 | 13316950950 | 27450 | 27450 | 27550 | 27350 | 3257 |
| 596 | 20230810 | 092300 | 13227698250 | 27400 | 27350 | 27500 | 27350 | 4318 |
| 597 | 20230810 | 092200 | 13109317100 | 27350 | 27400 | 27450 | 27350 | 4125 |
| 598 | 20230810 | 092100 | 12996284500 | 27400 | 27700 | 27800 | 27400 | 11888 |
| 599 | 20230810 | 092000 | 12668437900 | 27700 | 27350 | 27800 | 27300 | 9284 |
| 600 | 20230810 | 091900 | 12411939300 | 27300 | 27150 | 27450 | 27150 | 6850 |
| 601 | 20230810 | 091800 | 12225094250 | 27200 | 27200 | 27350 | 27150 | 9600 |
| 602 | 20230810 | 091700 | 11963702450 | 27150 | 27050 | 27400 | 26900 | 11987 |
| 603 | 20230810 | 091600 | 11638014550 | 27050 | 26900 | 27050 | 26700 | 38061 |
| 604 | 20230810 | 091500 | 10615964150 | 26900 | 27400 | 27400 | 26800 | 52536 |
| 605 | 20230810 | 091400 | 9195543650 | 27400 | 27350 | 27500 | 27300 | 11203 |
| 606 | 20230810 | 091300 | 8888796350 | 27350 | 27850 | 27850 | 27300 | 25974 |
| 607 | 20230810 | 091200 | 8174793900 | 27850 | 27600 | 27850 | 27500 | 11234 |
| 608 | 20230810 | 091100 | 7864398650 | 27650 | 27650 | 27750 | 27550 | 11040 |
| 609 | 20230810 | 091000 | 7559193700 | 27700 | 27950 | 27950 | 27650 | 14794 |
| 610 | 20230810 | 090900 | 7148057000 | 27950 | 27950 | 27950 | 27800 | 7009 |
| 611 | 20230810 | 090800 | 6952656250 | 27950 | 28100 | 28400 | 27850 | 21122 |
| 612 | 20230810 | 090700 | 6358380750 | 28200 | 27800 | 28200 | 27800 | 16236 |
| 613 | 20230810 | 090600 | 5904197350 | 27900 | 27550 | 27900 | 27450 | 17731 |
| 614 | 20230810 | 090500 | 5414718700 | 27550 | 27550 | 27600 | 27350 | 25850 |
| 615 | 20230810 | 090400 | 4703920900 | 27550 | 27700 | 27800 | 27550 | 18439 |
| 616 | 20230810 | 090300 | 4193929350 | 27700 | 27700 | 27950 | 27650 | 17741 |
| 617 | 20230810 | 090200 | 3701015150 | 27800 | 28150 | 28300 | 27700 | 44677 |
| 618 | 20230810 | 090100 | 2447275400 | 28150 | 27800 | 28200 | 27650 | 31042 |
| 619 | 20230810 | 090000 | 1577493700 | 27800 | 27300 | 27800 | 27300 | 56764 |