32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 184300 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 9191 |
| 3 | 20230817 | 184200 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 4 | 20230817 | 184100 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 5 | 20230817 | 184000 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 6 | 20230817 | 183900 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 7 | 20230817 | 183800 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 8 | 20230817 | 183700 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 9 | 20230817 | 183600 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 10 | 20230817 | 183500 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 11 | 20230817 | 183400 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 12 | 20230817 | 183300 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 13 | 20230817 | 183200 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 14 | 20230817 | 183100 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 15 | 20230817 | 183000 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 16 | 20230817 | 182900 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 17 | 20230817 | 182800 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 18 | 20230817 | 182700 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 19 | 20230817 | 182600 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 20 | 20230817 | 182500 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 21 | 20230817 | 182400 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 22 | 20230817 | 182300 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 23 | 20230817 | 182200 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 24 | 20230817 | 182100 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 25 | 20230817 | 182000 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 26 | 20230817 | 181900 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 27 | 20230817 | 181800 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 28 | 20230817 | 181700 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 29 | 20230817 | 181600 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 30 | 20230817 | 181500 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 31 | 20230817 | 181400 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 32 | 20230817 | 181300 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 9191 |
| 33 | 20230817 | 181200 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 34 | 20230817 | 181100 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 35 | 20230817 | 181000 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 36 | 20230817 | 180900 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 37 | 20230817 | 180800 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 38 | 20230817 | 180700 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 39 | 20230817 | 180600 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 40 | 20230817 | 180500 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 41 | 20230817 | 180400 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 42 | 20230817 | 180300 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 43 | 20230817 | 180200 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 44 | 20230817 | 180100 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 45 | 20230817 | 180000 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 46 | 20230817 | 175900 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 47 | 20230817 | 175800 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 48 | 20230817 | 175700 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 49 | 20230817 | 175600 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 50 | 20230817 | 175500 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 51 | 20230817 | 175400 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 52 | 20230817 | 175300 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 53 | 20230817 | 175200 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 54 | 20230817 | 175100 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 55 | 20230817 | 175000 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 56 | 20230817 | 174900 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 57 | 20230817 | 174800 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 58 | 20230817 | 174700 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 59 | 20230817 | 174600 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 60 | 20230817 | 174500 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 61 | 20230817 | 174400 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 62 | 20230817 | 174300 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 9191 |
| 63 | 20230817 | 174200 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 64 | 20230817 | 174100 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 65 | 20230817 | 174000 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 66 | 20230817 | 173900 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 67 | 20230817 | 173800 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 68 | 20230817 | 173700 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 69 | 20230817 | 173600 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 70 | 20230817 | 173500 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 71 | 20230817 | 173400 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 72 | 20230817 | 173300 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 73 | 20230817 | 173200 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 74 | 20230817 | 173100 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 75 | 20230817 | 173000 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 76 | 20230817 | 172900 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 77 | 20230817 | 172800 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 78 | 20230817 | 172700 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 79 | 20230817 | 172600 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 80 | 20230817 | 172500 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 81 | 20230817 | 172400 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 82 | 20230817 | 172300 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 83 | 20230817 | 172200 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 84 | 20230817 | 172100 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 85 | 20230817 | 172000 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 86 | 20230817 | 171900 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 87 | 20230817 | 171800 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 88 | 20230817 | 171700 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 89 | 20230817 | 171600 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 90 | 20230817 | 171500 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 91 | 20230817 | 171400 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 92 | 20230817 | 171300 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 9191 |
| 93 | 20230817 | 171200 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 94 | 20230817 | 171100 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 95 | 20230817 | 171000 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 96 | 20230817 | 170900 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 97 | 20230817 | 170800 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 98 | 20230817 | 170700 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 99 | 20230817 | 170600 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 100 | 20230817 | 170500 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 101 | 20230817 | 170400 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 102 | 20230817 | 170300 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 103 | 20230817 | 170200 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 104 | 20230817 | 170100 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 105 | 20230817 | 170000 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 106 | 20230817 | 165900 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 107 | 20230817 | 165800 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 108 | 20230817 | 165700 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 109 | 20230817 | 165600 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 110 | 20230817 | 165500 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 111 | 20230817 | 165400 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 112 | 20230817 | 165300 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 113 | 20230817 | 165200 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 114 | 20230817 | 165100 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 115 | 20230817 | 165000 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 116 | 20230817 | 164900 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 117 | 20230817 | 164800 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 118 | 20230817 | 164700 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 119 | 20230817 | 164600 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 120 | 20230817 | 164500 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 121 | 20230817 | 164400 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 122 | 20230817 | 164300 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 9191 |
| 123 | 20230817 | 164200 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 124 | 20230817 | 164100 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 125 | 20230817 | 164000 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 126 | 20230817 | 163900 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 127 | 20230817 | 163800 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 128 | 20230817 | 163700 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 129 | 20230817 | 163600 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 130 | 20230817 | 163500 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 131 | 20230817 | 163400 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 132 | 20230817 | 163300 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 133 | 20230817 | 163200 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 134 | 20230817 | 163100 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 135 | 20230817 | 163000 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 136 | 20230817 | 162900 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 137 | 20230817 | 162800 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 138 | 20230817 | 162700 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 139 | 20230817 | 162600 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 140 | 20230817 | 162500 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 141 | 20230817 | 162400 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 142 | 20230817 | 162300 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 143 | 20230817 | 162200 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 144 | 20230817 | 162100 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 145 | 20230817 | 162000 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 146 | 20230817 | 161900 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 147 | 20230817 | 161800 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 148 | 20230817 | 161700 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 149 | 20230817 | 161600 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 150 | 20230817 | 161500 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 151 | 20230817 | 161400 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 152 | 20230817 | 161300 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 9191 |
| 153 | 20230817 | 161200 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 154 | 20230817 | 161100 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 155 | 20230817 | 161000 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 156 | 20230817 | 160900 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 157 | 20230817 | 160800 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 158 | 20230817 | 160700 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 159 | 20230817 | 160600 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 160 | 20230817 | 160500 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 161 | 20230817 | 160400 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 162 | 20230817 | 160300 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 163 | 20230817 | 160200 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 164 | 20230817 | 160100 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 165 | 20230817 | 160000 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 166 | 20230817 | 155900 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 167 | 20230817 | 155800 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 168 | 20230817 | 155700 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 169 | 20230817 | 155600 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 170 | 20230817 | 155500 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 171 | 20230817 | 155400 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 172 | 20230817 | 155300 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 173 | 20230817 | 155200 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 174 | 20230817 | 155100 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 175 | 20230817 | 155000 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 176 | 20230817 | 154900 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 177 | 20230817 | 154800 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 178 | 20230817 | 154700 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 179 | 20230817 | 154600 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 180 | 20230817 | 154500 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 181 | 20230817 | 154400 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 182 | 20230817 | 154300 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 9191 |
| 183 | 20230817 | 154200 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 184 | 20230817 | 154100 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 185 | 20230817 | 154000 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 186 | 20230817 | 153900 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 187 | 20230817 | 153800 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 188 | 20230817 | 153700 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 189 | 20230817 | 153600 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 190 | 20230817 | 153500 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 191 | 20230817 | 153400 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 192 | 20230817 | 153300 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 193 | 20230817 | 153200 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 194 | 20230817 | 153100 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 0 |
| 195 | 20230817 | 153000 | 15491224600 | 32650 | 32650 | 32650 | 32650 | 9191 |
| 196 | 20230817 | 152900 | 15191138450 | 32700 | 32700 | 32700 | 32700 | 0 |
| 197 | 20230817 | 152800 | 15191138450 | 32700 | 32700 | 32700 | 32700 | 0 |
| 198 | 20230817 | 152700 | 15191138450 | 32700 | 32700 | 32700 | 32700 | 0 |
| 199 | 20230817 | 152600 | 15191138450 | 32700 | 32700 | 32700 | 32700 | 0 |
| 200 | 20230817 | 152500 | 15191138450 | 32700 | 32700 | 32700 | 32700 | 0 |
| 201 | 20230817 | 152400 | 15191138450 | 32700 | 32700 | 32700 | 32700 | 0 |
| 202 | 20230817 | 152300 | 15191138450 | 32700 | 32700 | 32700 | 32700 | 0 |
| 203 | 20230817 | 152200 | 15191138450 | 32700 | 32700 | 32700 | 32700 | 0 |
| 204 | 20230817 | 152100 | 15191138450 | 32700 | 32700 | 32700 | 32700 | 0 |
| 205 | 20230817 | 152000 | 15191138450 | 32700 | 32700 | 32700 | 32700 | 0 |
| 206 | 20230817 | 151900 | 15191138450 | 32700 | 32700 | 32700 | 32650 | 1630 |
| 207 | 20230817 | 151800 | 15137874250 | 32700 | 32750 | 32750 | 32650 | 2517 |
| 208 | 20230817 | 151700 | 15055566400 | 32750 | 32700 | 32750 | 32700 | 1144 |
| 209 | 20230817 | 151600 | 15018155400 | 32750 | 32750 | 32750 | 32700 | 409 |
| 210 | 20230817 | 151500 | 15004768650 | 32750 | 32700 | 32750 | 32700 | 502 |
| 211 | 20230817 | 151400 | 14988344900 | 32700 | 32750 | 32800 | 32700 | 788 |
| 212 | 20230817 | 151300 | 14962545200 | 32750 | 32750 | 32800 | 32750 | 457 |
| 213 | 20230817 | 151200 | 14947569850 | 32800 | 32750 | 32800 | 32700 | 1984 |
| 214 | 20230817 | 151100 | 14882592000 | 32700 | 32750 | 32750 | 32700 | 438 |
| 215 | 20230817 | 151000 | 14868260150 | 32700 | 32750 | 32750 | 32700 | 632 |
| 216 | 20230817 | 150900 | 14847575400 | 32750 | 32750 | 32750 | 32700 | 570 |
| 217 | 20230817 | 150800 | 14828920200 | 32750 | 32700 | 32750 | 32650 | 587 |
| 218 | 20230817 | 150700 | 14809726700 | 32700 | 32700 | 32750 | 32650 | 2197 |
| 219 | 20230817 | 150600 | 14737908000 | 32700 | 32700 | 32700 | 32650 | 798 |
| 220 | 20230817 | 150500 | 14711836050 | 32650 | 32700 | 32700 | 32650 | 876 |
| 221 | 20230817 | 150400 | 14683225450 | 32650 | 32700 | 32750 | 32650 | 575 |
| 222 | 20230817 | 150300 | 14664424150 | 32700 | 32700 | 32750 | 32700 | 756 |
| 223 | 20230817 | 150200 | 14639695900 | 32700 | 32700 | 32700 | 32650 | 942 |
| 224 | 20230817 | 150100 | 14608924750 | 32700 | 32700 | 32700 | 32650 | 474 |
| 225 | 20230817 | 150000 | 14593436550 | 32700 | 32650 | 32750 | 32650 | 960 |
| 226 | 20230817 | 145900 | 14562058950 | 32650 | 32700 | 32700 | 32650 | 1062 |
| 227 | 20230817 | 145800 | 14527336550 | 32700 | 32700 | 32750 | 32650 | 1227 |
| 228 | 20230817 | 145700 | 14487209800 | 32700 | 32650 | 32700 | 32650 | 674 |
| 229 | 20230817 | 145600 | 14465188800 | 32650 | 32650 | 32700 | 32650 | 417 |
| 230 | 20230817 | 145500 | 14451568400 | 32650 | 32600 | 32750 | 32600 | 2573 |
| 231 | 20230817 | 145400 | 14367519900 | 32650 | 32650 | 32650 | 32600 | 366 |
| 232 | 20230817 | 145300 | 14355577750 | 32600 | 32600 | 32650 | 32600 | 855 |
| 233 | 20230817 | 145200 | 14327680650 | 32650 | 32600 | 32650 | 32600 | 509 |
| 234 | 20230817 | 145100 | 14311078250 | 32600 | 32650 | 32650 | 32600 | 503 |
| 235 | 20230817 | 145000 | 14294664650 | 32600 | 32600 | 32650 | 32600 | 425 |
| 236 | 20230817 | 144900 | 14280797250 | 32600 | 32600 | 32700 | 32600 | 901 |
| 237 | 20230817 | 144800 | 14251384400 | 32600 | 32650 | 32700 | 32600 | 2425 |
| 238 | 20230817 | 144700 | 14172199850 | 32700 | 32700 | 32750 | 32650 | 847 |
| 239 | 20230817 | 144600 | 14144532850 | 32700 | 32700 | 32750 | 32700 | 910 |
| 240 | 20230817 | 144500 | 14114770050 | 32700 | 32700 | 32750 | 32700 | 276 |
| 241 | 20230817 | 144400 | 14105744050 | 32700 | 32700 | 32750 | 32700 | 189 |
| 242 | 20230817 | 144300 | 14099563000 | 32700 | 32700 | 32750 | 32700 | 585 |
| 243 | 20230817 | 144200 | 14080428050 | 32750 | 32750 | 32750 | 32700 | 604 |
| 244 | 20230817 | 144100 | 14060673200 | 32700 | 32750 | 32750 | 32700 | 590 |
| 245 | 20230817 | 144000 | 14041361100 | 32750 | 32750 | 32750 | 32700 | 380 |
| 246 | 20230817 | 143900 | 14028928000 | 32750 | 32800 | 32800 | 32700 | 1010 |
| 247 | 20230817 | 143800 | 13995852500 | 32750 | 32750 | 32800 | 32750 | 442 |
| 248 | 20230817 | 143700 | 13981373450 | 32750 | 32750 | 32800 | 32750 | 1101 |
| 249 | 20230817 | 143600 | 13945267000 | 32750 | 32800 | 32800 | 32750 | 1120 |
| 250 | 20230817 | 143500 | 13908544300 | 32800 | 32750 | 32850 | 32700 | 867 |
| 251 | 20230817 | 143400 | 13880109550 | 32750 | 32700 | 32800 | 32700 | 515 |
| 252 | 20230817 | 143300 | 13863250800 | 32700 | 32700 | 32750 | 32700 | 1985 |
| 253 | 20230817 | 143200 | 13798263350 | 32700 | 32650 | 32750 | 32650 | 699 |
| 254 | 20230817 | 143100 | 13775406600 | 32700 | 32650 | 32700 | 32650 | 645 |
| 255 | 20230817 | 143000 | 13754336900 | 32650 | 32650 | 32700 | 32650 | 426 |
| 256 | 20230817 | 142900 | 13740421200 | 32650 | 32700 | 32750 | 32650 | 431 |
| 257 | 20230817 | 142800 | 13726328800 | 32750 | 32750 | 32750 | 32700 | 369 |
| 258 | 20230817 | 142700 | 13714256700 | 32700 | 32650 | 32750 | 32650 | 1877 |
| 259 | 20230817 | 142600 | 13652877200 | 32650 | 32650 | 32700 | 32650 | 640 |
| 260 | 20230817 | 142500 | 13631979700 | 32650 | 32750 | 32750 | 32650 | 624 |
| 261 | 20230817 | 142400 | 13611587150 | 32750 | 32700 | 32750 | 32700 | 301 |
| 262 | 20230817 | 142300 | 13601742750 | 32700 | 32750 | 32750 | 32700 | 505 |
| 263 | 20230817 | 142200 | 13585223500 | 32700 | 32700 | 32750 | 32700 | 363 |
| 264 | 20230817 | 142100 | 13573351200 | 32700 | 32700 | 32750 | 32650 | 324 |
| 265 | 20230817 | 142000 | 13562756250 | 32700 | 32750 | 32750 | 32650 | 627 |
| 266 | 20230817 | 141900 | 13542249800 | 32700 | 32750 | 32750 | 32700 | 451 |
| 267 | 20230817 | 141800 | 13527497200 | 32700 | 32750 | 32750 | 32700 | 466 |
| 268 | 20230817 | 141700 | 13512254650 | 32700 | 32700 | 32750 | 32700 | 213 |
| 269 | 20230817 | 141600 | 13505288900 | 32700 | 32650 | 32750 | 32650 | 1663 |
| 270 | 20230817 | 141500 | 13450880500 | 32700 | 32700 | 32750 | 32650 | 764 |
| 271 | 20230817 | 141400 | 13425905300 | 32700 | 32700 | 32750 | 32700 | 402 |
| 272 | 20230817 | 141300 | 13412754900 | 32700 | 32700 | 32750 | 32700 | 363 |
| 273 | 20230817 | 141200 | 13400881300 | 32750 | 32650 | 32750 | 32650 | 590 |
| 274 | 20230817 | 141100 | 13381587900 | 32650 | 32700 | 32700 | 32650 | 701 |
| 275 | 20230817 | 141000 | 13358689550 | 32650 | 32700 | 32750 | 32650 | 900 |
| 276 | 20230817 | 140900 | 13329269950 | 32650 | 32650 | 32700 | 32650 | 1213 |
| 277 | 20230817 | 140800 | 13289619050 | 32700 | 32650 | 32700 | 32650 | 329 |
| 278 | 20230817 | 140700 | 13278871850 | 32650 | 32700 | 32750 | 32650 | 2470 |
| 279 | 20230817 | 140600 | 13198109150 | 32750 | 32700 | 32750 | 32700 | 294 |
| 280 | 20230817 | 140500 | 13188491750 | 32700 | 32700 | 32750 | 32650 | 457 |
| 281 | 20230817 | 140400 | 13173544450 | 32700 | 32700 | 32750 | 32700 | 479 |
| 282 | 20230817 | 140300 | 13157879350 | 32700 | 32750 | 32750 | 32700 | 412 |
| 283 | 20230817 | 140200 | 13144405150 | 32750 | 32750 | 32800 | 32650 | 3348 |
| 284 | 20230817 | 140100 | 13034950100 | 32750 | 32750 | 32750 | 32700 | 875 |
| 285 | 20230817 | 140000 | 13006309300 | 32700 | 32700 | 32750 | 32700 | 411 |
| 286 | 20230817 | 135900 | 12992862700 | 32750 | 32700 | 32750 | 32700 | 487 |
| 287 | 20230817 | 135800 | 12976931850 | 32750 | 32750 | 32750 | 32700 | 469 |
| 288 | 20230817 | 135700 | 12961580750 | 32750 | 32750 | 32750 | 32700 | 559 |
| 289 | 20230817 | 135600 | 12943295950 | 32750 | 32700 | 32750 | 32700 | 904 |
| 290 | 20230817 | 135500 | 12913725550 | 32750 | 32800 | 32800 | 32700 | 1090 |
| 291 | 20230817 | 135400 | 12878054950 | 32750 | 32800 | 32800 | 32750 | 574 |
| 292 | 20230817 | 135300 | 12859251300 | 32800 | 32750 | 32800 | 32750 | 860 |
| 293 | 20230817 | 135200 | 12831072950 | 32750 | 32800 | 32800 | 32750 | 513 |
| 294 | 20230817 | 135100 | 12814265000 | 32750 | 32750 | 32800 | 32750 | 520 |
| 295 | 20230817 | 135000 | 12797228200 | 32750 | 32800 | 32850 | 32750 | 329 |
| 296 | 20230817 | 134900 | 12786440650 | 32800 | 32750 | 32800 | 32750 | 604 |
| 297 | 20230817 | 134800 | 12766646150 | 32750 | 32750 | 32800 | 32750 | 435 |
| 298 | 20230817 | 134700 | 12752397650 | 32800 | 32800 | 32850 | 32750 | 360 |
| 299 | 20230817 | 134600 | 12740586300 | 32800 | 32850 | 32850 | 32750 | 2061 |
| 300 | 20230817 | 134500 | 12672936400 | 32850 | 32700 | 32850 | 32700 | 579 |
| 301 | 20230817 | 134400 | 12653956850 | 32750 | 32750 | 32800 | 32700 | 1014 |
| 302 | 20230817 | 134300 | 12620760650 | 32750 | 32800 | 32800 | 32700 | 452 |
| 303 | 20230817 | 134200 | 12605965450 | 32800 | 32800 | 32800 | 32700 | 631 |
| 304 | 20230817 | 134100 | 12585300200 | 32750 | 32750 | 32850 | 32750 | 1414 |
| 305 | 20230817 | 134000 | 12538906950 | 32750 | 32750 | 32750 | 32700 | 423 |
| 306 | 20230817 | 133900 | 12525057550 | 32750 | 32750 | 32800 | 32700 | 1174 |
| 307 | 20230817 | 133800 | 12486601500 | 32750 | 32750 | 32800 | 32750 | 450 |
| 308 | 20230817 | 133700 | 12471860800 | 32800 | 32750 | 32800 | 32700 | 554 |
| 309 | 20230817 | 133600 | 12453710000 | 32700 | 32750 | 32800 | 32700 | 696 |
| 310 | 20230817 | 133500 | 12430930850 | 32750 | 32750 | 32800 | 32700 | 345 |
| 311 | 20230817 | 133400 | 12419632750 | 32750 | 32750 | 32800 | 32700 | 426 |
| 312 | 20230817 | 133300 | 12405689850 | 32750 | 32750 | 32800 | 32700 | 697 |
| 313 | 20230817 | 133200 | 12382855550 | 32750 | 32800 | 32800 | 32700 | 433 |
| 314 | 20230817 | 133100 | 12368677300 | 32750 | 32800 | 32800 | 32700 | 652 |
| 315 | 20230817 | 133000 | 12347322400 | 32750 | 32700 | 32800 | 32700 | 573 |
| 316 | 20230817 | 132900 | 12328544400 | 32700 | 32800 | 32800 | 32700 | 645 |
| 317 | 20230817 | 132800 | 12307438000 | 32750 | 32700 | 32800 | 32700 | 555 |
| 318 | 20230817 | 132700 | 12289275400 | 32700 | 32700 | 32800 | 32700 | 851 |
| 319 | 20230817 | 132600 | 12261413750 | 32750 | 32700 | 32750 | 32700 | 664 |
| 320 | 20230817 | 132500 | 12239695200 | 32700 | 32700 | 32750 | 32700 | 382 |
| 321 | 20230817 | 132400 | 12227202500 | 32700 | 32700 | 32750 | 32700 | 461 |
| 322 | 20230817 | 132300 | 12212118300 | 32700 | 32700 | 32750 | 32700 | 664 |
| 323 | 20230817 | 132200 | 12190392250 | 32700 | 32700 | 32750 | 32700 | 216 |
| 324 | 20230817 | 132100 | 12183326500 | 32750 | 32750 | 32750 | 32700 | 565 |
| 325 | 20230817 | 132000 | 12164826150 | 32750 | 32800 | 32800 | 32700 | 338 |
| 326 | 20230817 | 131900 | 12153761800 | 32700 | 32750 | 32800 | 32700 | 315 |
| 327 | 20230817 | 131800 | 12143447100 | 32750 | 32800 | 32800 | 32700 | 385 |
| 328 | 20230817 | 131700 | 12130841400 | 32750 | 32700 | 32900 | 32700 | 1182 |
| 329 | 20230817 | 131600 | 12092068150 | 32700 | 32650 | 32700 | 32650 | 881 |
| 330 | 20230817 | 131500 | 12063265850 | 32650 | 32650 | 32700 | 32650 | 422 |
| 331 | 20230817 | 131400 | 12049473250 | 32700 | 32650 | 32700 | 32650 | 382 |
| 332 | 20230817 | 131300 | 12036995600 | 32650 | 32700 | 32700 | 32650 | 460 |
| 333 | 20230817 | 131200 | 12021967550 | 32650 | 32700 | 32750 | 32650 | 720 |
| 334 | 20230817 | 131100 | 11998430250 | 32700 | 32750 | 32800 | 32700 | 234 |
| 335 | 20230817 | 131000 | 11990772100 | 32750 | 32750 | 32800 | 32700 | 288 |
| 336 | 20230817 | 130900 | 11981339850 | 32750 | 32800 | 32950 | 32750 | 1124 |
| 337 | 20230817 | 130800 | 11944393850 | 32900 | 32800 | 32900 | 32750 | 1048 |
| 338 | 20230817 | 130700 | 11909978000 | 32800 | 32700 | 32950 | 32700 | 785 |
| 339 | 20230817 | 130600 | 11884227500 | 32750 | 32650 | 32750 | 32650 | 867 |
| 340 | 20230817 | 130500 | 11855871600 | 32650 | 32650 | 32650 | 32600 | 436 |
| 341 | 20230817 | 130400 | 11841638550 | 32650 | 32650 | 32650 | 32600 | 383 |
| 342 | 20230817 | 130300 | 11829137050 | 32650 | 32650 | 32700 | 32650 | 803 |
| 343 | 20230817 | 130200 | 11802918750 | 32650 | 32650 | 32650 | 32600 | 1020 |
| 344 | 20230817 | 130100 | 11769621650 | 32650 | 32700 | 32700 | 32650 | 1888 |
| 345 | 20230817 | 130000 | 11707978300 | 32650 | 32700 | 32700 | 32650 | 170 |
| 346 | 20230817 | 125900 | 11702426850 | 32700 | 32700 | 32700 | 32650 | 233 |
| 347 | 20230817 | 125800 | 11694816300 | 32700 | 32700 | 32750 | 32650 | 450 |
| 348 | 20230817 | 125700 | 11680111150 | 32700 | 32700 | 32700 | 32650 | 343 |
| 349 | 20230817 | 125600 | 11668901350 | 32700 | 32650 | 32700 | 32650 | 327 |
| 350 | 20230817 | 125500 | 11658212400 | 32700 | 32650 | 32750 | 32650 | 1302 |
| 351 | 20230817 | 125400 | 11615645400 | 32650 | 32800 | 32800 | 32650 | 782 |
| 352 | 20230817 | 125300 | 11590088050 | 32800 | 32600 | 32800 | 32600 | 2038 |
| 353 | 20230817 | 125200 | 11523502750 | 32650 | 32600 | 32650 | 32600 | 752 |
| 354 | 20230817 | 125100 | 11498981650 | 32650 | 32650 | 32650 | 32600 | 517 |
| 355 | 20230817 | 125000 | 11482107150 | 32650 | 32650 | 32700 | 32650 | 2146 |
| 356 | 20230817 | 124900 | 11412033550 | 32700 | 32700 | 32750 | 32700 | 1870 |
| 357 | 20230817 | 124800 | 11350884250 | 32700 | 32750 | 32750 | 32700 | 729 |
| 358 | 20230817 | 124700 | 11327044350 | 32750 | 32700 | 32750 | 32700 | 204 |
| 359 | 20230817 | 124600 | 11320371800 | 32700 | 32750 | 32750 | 32700 | 424 |
| 360 | 20230817 | 124500 | 11306492500 | 32750 | 32750 | 32850 | 32700 | 2088 |
| 361 | 20230817 | 124400 | 11238015800 | 32750 | 32750 | 32750 | 32700 | 539 |
| 362 | 20230817 | 124300 | 11220385300 | 32700 | 32700 | 32750 | 32700 | 737 |
| 363 | 20230817 | 124200 | 11196261800 | 32700 | 32700 | 32800 | 32700 | 267 |
| 364 | 20230817 | 124100 | 11187522550 | 32750 | 32700 | 32750 | 32700 | 1267 |
| 365 | 20230817 | 124000 | 11146032000 | 32700 | 32750 | 32750 | 32700 | 797 |
| 366 | 20230817 | 123900 | 11119932900 | 32700 | 32700 | 32700 | 32700 | 149 |
| 367 | 20230817 | 123800 | 11115060600 | 32700 | 32750 | 32750 | 32700 | 247 |
| 368 | 20230817 | 123700 | 11106982500 | 32700 | 32750 | 32750 | 32700 | 386 |
| 369 | 20230817 | 123600 | 11094358900 | 32750 | 32800 | 32800 | 32750 | 348 |
| 370 | 20230817 | 123500 | 11082961850 | 32750 | 32850 | 32850 | 32750 | 2075 |
| 371 | 20230817 | 123400 | 11014889400 | 32850 | 32850 | 32850 | 32800 | 1020 |
| 372 | 20230817 | 123300 | 10981383900 | 32850 | 32850 | 32950 | 32800 | 618 |
| 373 | 20230817 | 123200 | 10961049050 | 32800 | 32900 | 32900 | 32800 | 215 |
| 374 | 20230817 | 123100 | 10953984700 | 32900 | 32800 | 32950 | 32800 | 729 |
| 375 | 20230817 | 123000 | 10930020550 | 32750 | 32800 | 32850 | 32750 | 864 |
| 376 | 20230817 | 122900 | 10901653550 | 32750 | 32750 | 32750 | 32750 | 91 |
| 377 | 20230817 | 122800 | 10898673300 | 32750 | 32800 | 32800 | 32700 | 206 |
| 378 | 20230817 | 122700 | 10891927750 | 32700 | 32800 | 32800 | 32700 | 812 |
| 379 | 20230817 | 122600 | 10865346250 | 32800 | 32750 | 32850 | 32750 | 426 |
| 380 | 20230817 | 122500 | 10851377000 | 32750 | 32800 | 32800 | 32750 | 82 |
| 381 | 20230817 | 122400 | 10848690900 | 32750 | 32700 | 32800 | 32700 | 1242 |
| 382 | 20230817 | 122300 | 10808020550 | 32750 | 32800 | 32800 | 32700 | 997 |
| 383 | 20230817 | 122200 | 10775367200 | 32750 | 32800 | 32800 | 32750 | 174 |
| 384 | 20230817 | 122100 | 10769666650 | 32800 | 32750 | 32800 | 32750 | 95 |
| 385 | 20230817 | 122000 | 10766554750 | 32750 | 32750 | 32800 | 32750 | 260 |
| 386 | 20230817 | 121900 | 10758039450 | 32750 | 32750 | 32750 | 32750 | 136 |
| 387 | 20230817 | 121800 | 10753585450 | 32750 | 32800 | 32800 | 32750 | 156 |
| 388 | 20230817 | 121700 | 10748475500 | 32750 | 32800 | 32800 | 32750 | 320 |
| 389 | 20230817 | 121600 | 10737995300 | 32750 | 32800 | 32800 | 32750 | 190 |
| 390 | 20230817 | 121500 | 10731769200 | 32800 | 32850 | 32850 | 32800 | 1907 |
| 391 | 20230817 | 121400 | 10669216800 | 32850 | 32800 | 32850 | 32800 | 294 |
| 392 | 20230817 | 121300 | 10659568500 | 32800 | 32800 | 32850 | 32800 | 34 |
| 393 | 20230817 | 121200 | 10658453250 | 32850 | 32850 | 32850 | 32800 | 591 |
| 394 | 20230817 | 121100 | 10639045250 | 32850 | 32900 | 32900 | 32850 | 400 |
| 395 | 20230817 | 121000 | 10625902250 | 32850 | 32950 | 32950 | 32850 | 347 |
| 396 | 20230817 | 120900 | 10614499300 | 32900 | 32900 | 33000 | 32850 | 640 |
| 397 | 20230817 | 120800 | 10593427700 | 32900 | 33000 | 33000 | 32850 | 186 |
| 398 | 20230817 | 120700 | 10587309050 | 32850 | 32850 | 33000 | 32850 | 453 |
| 399 | 20230817 | 120600 | 10572406200 | 32800 | 32800 | 32850 | 32800 | 199 |
| 400 | 20230817 | 120500 | 10565872700 | 32800 | 32850 | 32900 | 32800 | 583 |
| 401 | 20230817 | 120400 | 10546722950 | 32850 | 32850 | 32850 | 32800 | 405 |
| 402 | 20230817 | 120300 | 10533419550 | 32800 | 32850 | 32850 | 32800 | 456 |
| 403 | 20230817 | 120200 | 10518443950 | 32850 | 32850 | 32850 | 32800 | 97 |
| 404 | 20230817 | 120100 | 10515261350 | 32850 | 32850 | 32850 | 32800 | 526 |
| 405 | 20230817 | 120000 | 10497994700 | 32800 | 32800 | 32850 | 32800 | 299 |
| 406 | 20230817 | 115900 | 10488178550 | 32850 | 32850 | 32850 | 32800 | 102 |
| 407 | 20230817 | 115800 | 10484831700 | 32850 | 32850 | 32950 | 32800 | 515 |
| 408 | 20230817 | 115700 | 10467912200 | 32800 | 32800 | 32850 | 32800 | 103 |
| 409 | 20230817 | 115600 | 10464532900 | 32800 | 32800 | 32800 | 32750 | 2343 |
| 410 | 20230817 | 115500 | 10387684300 | 32750 | 32750 | 32800 | 32750 | 123 |
| 411 | 20230817 | 115400 | 10383656000 | 32750 | 32750 | 32800 | 32750 | 132 |
| 412 | 20230817 | 115300 | 10379332750 | 32750 | 32750 | 32800 | 32750 | 469 |
| 413 | 20230817 | 115200 | 10363972000 | 32750 | 32800 | 32800 | 32750 | 165 |
| 414 | 20230817 | 115100 | 10358567750 | 32750 | 32850 | 32850 | 32750 | 294 |
| 415 | 20230817 | 115000 | 10348930850 | 32800 | 32800 | 32800 | 32800 | 1812 |
| 416 | 20230817 | 114900 | 10289497250 | 32800 | 32800 | 32850 | 32800 | 223 |
| 417 | 20230817 | 114800 | 10282179050 | 32800 | 32850 | 32850 | 32800 | 78 |
| 418 | 20230817 | 114700 | 10279620450 | 32800 | 32800 | 32850 | 32800 | 176 |
| 419 | 20230817 | 114600 | 10273847300 | 32800 | 32800 | 32800 | 32800 | 16 |
| 420 | 20230817 | 114500 | 10273322500 | 32800 | 32800 | 32800 | 32800 | 158 |
| 421 | 20230817 | 114400 | 10268140100 | 32850 | 32800 | 32850 | 32800 | 344 |
| 422 | 20230817 | 114300 | 10256855900 | 32850 | 32800 | 32850 | 32800 | 105 |
| 423 | 20230817 | 114200 | 10253411500 | 32800 | 32800 | 32850 | 32800 | 379 |
| 424 | 20230817 | 114100 | 10240977850 | 32850 | 32800 | 32850 | 32800 | 165 |
| 425 | 20230817 | 114000 | 10235560300 | 32800 | 32850 | 32900 | 32800 | 621 |
| 426 | 20230817 | 113900 | 10215160900 | 32850 | 32850 | 32900 | 32850 | 240 |
| 427 | 20230817 | 113800 | 10207275400 | 32900 | 32850 | 32900 | 32850 | 301 |
| 428 | 20230817 | 113700 | 10197387450 | 32850 | 32850 | 32900 | 32850 | 300 |
| 429 | 20230817 | 113600 | 10187528200 | 32900 | 32850 | 32900 | 32850 | 161 |
| 430 | 20230817 | 113500 | 10182238700 | 32850 | 32850 | 32850 | 32850 | 105 |
| 431 | 20230817 | 113400 | 10178789450 | 32850 | 32900 | 32900 | 32850 | 146 |
| 432 | 20230817 | 113300 | 10173990150 | 32900 | 32850 | 32900 | 32850 | 158 |
| 433 | 20230817 | 113200 | 10168799750 | 32850 | 32850 | 32900 | 32850 | 943 |
| 434 | 20230817 | 113100 | 10137783200 | 32850 | 32850 | 32850 | 32850 | 43 |
| 435 | 20230817 | 113000 | 10136370650 | 32850 | 32900 | 32900 | 32850 | 161 |
| 436 | 20230817 | 112900 | 10131081700 | 32900 | 32900 | 32900 | 32850 | 87 |
| 437 | 20230817 | 112800 | 10128223350 | 32850 | 32900 | 32900 | 32850 | 190 |
| 438 | 20230817 | 112700 | 10121981700 | 32850 | 32900 | 32950 | 32850 | 1194 |
| 439 | 20230817 | 112600 | 10082707850 | 32900 | 32900 | 32950 | 32850 | 1593 |
| 440 | 20230817 | 112500 | 10030304050 | 32950 | 32850 | 32950 | 32850 | 1118 |
| 441 | 20230817 | 112400 | 9993526200 | 32850 | 32900 | 32950 | 32850 | 514 |
| 442 | 20230817 | 112300 | 9976624000 | 32900 | 32900 | 32950 | 32900 | 515 |
| 443 | 20230817 | 112200 | 9959678650 | 32900 | 32900 | 32950 | 32900 | 125 |
| 444 | 20230817 | 112100 | 9955563900 | 32950 | 32800 | 32950 | 32800 | 377 |
| 445 | 20230817 | 112000 | 9943168000 | 32900 | 32800 | 32900 | 32800 | 403 |
| 446 | 20230817 | 111900 | 9929934550 | 32800 | 32700 | 32850 | 32700 | 888 |
| 447 | 20230817 | 111800 | 9900840000 | 32700 | 32700 | 32750 | 32700 | 166 |
| 448 | 20230817 | 111700 | 9895406700 | 32750 | 32700 | 32750 | 32700 | 167 |
| 449 | 20230817 | 111600 | 9889942600 | 32750 | 32750 | 32750 | 32700 | 324 |
| 450 | 20230817 | 111500 | 9879346800 | 32700 | 32650 | 32750 | 32650 | 1301 |
| 451 | 20230817 | 111400 | 9836786500 | 32650 | 32700 | 32750 | 32650 | 1606 |
| 452 | 20230817 | 111300 | 9784273250 | 32700 | 32700 | 32750 | 32700 | 292 |
| 453 | 20230817 | 111200 | 9774724300 | 32700 | 32750 | 32750 | 32700 | 409 |
| 454 | 20230817 | 111100 | 9761333750 | 32700 | 32800 | 32800 | 32700 | 839 |
| 455 | 20230817 | 111000 | 9733859400 | 32800 | 32750 | 32800 | 32750 | 703 |
| 456 | 20230817 | 110900 | 9710830900 | 32750 | 32850 | 32850 | 32750 | 1450 |
| 457 | 20230817 | 110800 | 9663273950 | 32850 | 32800 | 32850 | 32800 | 388 |
| 458 | 20230817 | 110700 | 9650535700 | 32800 | 32750 | 32850 | 32750 | 930 |
| 459 | 20230817 | 110600 | 9620031900 | 32750 | 32800 | 32800 | 32750 | 564 |
| 460 | 20230817 | 110500 | 9601550050 | 32800 | 32750 | 32800 | 32750 | 710 |
| 461 | 20230817 | 110400 | 9578282550 | 32750 | 32800 | 32800 | 32750 | 124 |
| 462 | 20230817 | 110300 | 9574217950 | 32750 | 32800 | 32800 | 32750 | 2283 |
| 463 | 20230817 | 110200 | 9499353050 | 32800 | 32850 | 32850 | 32800 | 729 |
| 464 | 20230817 | 110100 | 9475441350 | 32800 | 32800 | 32850 | 32800 | 223 |
| 465 | 20230817 | 110000 | 9468125750 | 32800 | 32850 | 32850 | 32800 | 403 |
| 466 | 20230817 | 105900 | 9454896000 | 32850 | 32900 | 32900 | 32800 | 409 |
| 467 | 20230817 | 105800 | 9441453850 | 32900 | 32750 | 33000 | 32750 | 2860 |
| 468 | 20230817 | 105700 | 9347427050 | 32750 | 32700 | 32750 | 32700 | 403 |
| 469 | 20230817 | 105600 | 9334232600 | 32700 | 32750 | 32800 | 32700 | 4092 |
| 470 | 20230817 | 105500 | 9200297700 | 32750 | 32700 | 32750 | 32700 | 750 |
| 471 | 20230817 | 105400 | 9175738950 | 32750 | 32700 | 32750 | 32700 | 1643 |
| 472 | 20230817 | 105300 | 9121982500 | 32700 | 32650 | 32750 | 32650 | 2520 |
| 473 | 20230817 | 105200 | 9039519350 | 32700 | 32650 | 32700 | 32600 | 1489 |
| 474 | 20230817 | 105100 | 8990913400 | 32600 | 32600 | 32650 | 32600 | 846 |
| 475 | 20230817 | 105000 | 8963307350 | 32650 | 32600 | 32650 | 32550 | 1259 |
| 476 | 20230817 | 104900 | 8922253300 | 32600 | 32500 | 32600 | 32500 | 1340 |
| 477 | 20230817 | 104800 | 8878647700 | 32500 | 32450 | 32500 | 32450 | 1146 |
| 478 | 20230817 | 104700 | 8841426950 | 32450 | 32400 | 32450 | 32400 | 93 |
| 479 | 20230817 | 104600 | 8838412550 | 32400 | 32450 | 32450 | 32400 | 339 |
| 480 | 20230817 | 104500 | 8827416600 | 32450 | 32400 | 32450 | 32400 | 1651 |
| 481 | 20230817 | 104400 | 8773852700 | 32400 | 32450 | 32450 | 32400 | 809 |
| 482 | 20230817 | 104300 | 8747603050 | 32450 | 32400 | 32500 | 32400 | 528 |
| 483 | 20230817 | 104200 | 8730474100 | 32400 | 32350 | 32450 | 32350 | 316 |
| 484 | 20230817 | 104100 | 8720246500 | 32300 | 32300 | 32450 | 32300 | 2706 |
| 485 | 20230817 | 104000 | 8632614900 | 32350 | 32400 | 32400 | 32300 | 2216 |
| 486 | 20230817 | 103900 | 8560945750 | 32450 | 32450 | 32500 | 32400 | 1946 |
| 487 | 20230817 | 103800 | 8497880550 | 32450 | 32450 | 32500 | 32450 | 700 |
| 488 | 20230817 | 103700 | 8475152300 | 32450 | 32450 | 32500 | 32400 | 2504 |
| 489 | 20230817 | 103600 | 8393890050 | 32450 | 32550 | 32550 | 32450 | 1429 |
| 490 | 20230817 | 103500 | 8347483000 | 32550 | 32500 | 32550 | 32500 | 917 |
| 491 | 20230817 | 103400 | 8317664050 | 32450 | 32500 | 32500 | 32450 | 1396 |
| 492 | 20230817 | 103300 | 8272326750 | 32500 | 32600 | 32600 | 32450 | 1294 |
| 493 | 20230817 | 103200 | 8230284300 | 32600 | 32500 | 32600 | 32500 | 1068 |
| 494 | 20230817 | 103100 | 8195528000 | 32550 | 32550 | 32550 | 32450 | 1948 |
| 495 | 20230817 | 103000 | 8132174150 | 32550 | 32600 | 32600 | 32500 | 2067 |
| 496 | 20230817 | 102900 | 8064933100 | 32600 | 32650 | 32650 | 32550 | 765 |
| 497 | 20230817 | 102800 | 8039991000 | 32650 | 32700 | 32750 | 32600 | 1109 |
| 498 | 20230817 | 102700 | 8003789800 | 32700 | 32700 | 32700 | 32600 | 6468 |
| 499 | 20230817 | 102600 | 7792496700 | 32650 | 32700 | 32700 | 32650 | 622 |
| 500 | 20230817 | 102500 | 7772172900 | 32800 | 32750 | 32800 | 32650 | 3078 |
| 501 | 20230817 | 102400 | 7671448050 | 32750 | 32750 | 32850 | 32700 | 2170 |
| 502 | 20230817 | 102300 | 7600355400 | 32750 | 32900 | 32950 | 32700 | 8642 |
| 503 | 20230817 | 102200 | 7317193850 | 32900 | 32850 | 32950 | 32850 | 735 |
| 504 | 20230817 | 102100 | 7293014250 | 32900 | 32900 | 32950 | 32900 | 290 |
| 505 | 20230817 | 102000 | 7283472900 | 32950 | 32900 | 32950 | 32850 | 1110 |
| 506 | 20230817 | 101900 | 7246962900 | 32900 | 32950 | 33000 | 32850 | 1819 |
| 507 | 20230817 | 101800 | 7187101200 | 33000 | 33050 | 33050 | 32950 | 315 |
| 508 | 20230817 | 101700 | 7176711950 | 33000 | 33050 | 33100 | 33000 | 1646 |
| 509 | 20230817 | 101600 | 7122359100 | 33100 | 33100 | 33100 | 33050 | 702 |
| 510 | 20230817 | 101500 | 7099128950 | 33200 | 33150 | 33200 | 33050 | 1642 |
| 511 | 20230817 | 101400 | 7044698150 | 33150 | 33000 | 33150 | 32950 | 1821 |
| 512 | 20230817 | 101300 | 6984492650 | 33000 | 33100 | 33100 | 33000 | 17434 |
| 513 | 20230817 | 101200 | 6408744200 | 33150 | 33150 | 33150 | 33100 | 411 |
| 514 | 20230817 | 101100 | 6395133650 | 33150 | 33200 | 33200 | 33150 | 2176 |
| 515 | 20230817 | 101000 | 6322930000 | 33200 | 33250 | 33250 | 33200 | 851 |
| 516 | 20230817 | 100900 | 6294674200 | 33200 | 33250 | 33250 | 33200 | 875 |
| 517 | 20230817 | 100800 | 6265593200 | 33250 | 33250 | 33250 | 33150 | 794 |
| 518 | 20230817 | 100700 | 6239235250 | 33250 | 33250 | 33350 | 33200 | 1424 |
| 519 | 20230817 | 100600 | 6191901800 | 33400 | 33250 | 33400 | 33200 | 1037 |
| 520 | 20230817 | 100500 | 6157380450 | 33250 | 33250 | 33250 | 33200 | 530 |
| 521 | 20230817 | 100400 | 6139783650 | 33200 | 33200 | 33250 | 33150 | 672 |
| 522 | 20230817 | 100300 | 6117469450 | 33150 | 33150 | 33200 | 33100 | 687 |
| 523 | 20230817 | 100200 | 6094686850 | 33100 | 33150 | 33150 | 33050 | 1831 |
| 524 | 20230817 | 100100 | 6034094300 | 33150 | 33150 | 33150 | 33100 | 3547 |
| 525 | 20230817 | 100000 | 5916680050 | 33150 | 33150 | 33150 | 33100 | 1371 |
| 526 | 20230817 | 095900 | 5871249000 | 33150 | 33250 | 33250 | 33100 | 2715 |
| 527 | 20230817 | 095800 | 5781215100 | 33250 | 33300 | 33300 | 33200 | 411 |
| 528 | 20230817 | 095700 | 5767553850 | 33300 | 33200 | 33300 | 33150 | 1646 |
| 529 | 20230817 | 095600 | 5712899050 | 33200 | 33200 | 33200 | 33150 | 810 |
| 530 | 20230817 | 095500 | 5686012950 | 33200 | 33200 | 33200 | 33150 | 1572 |
| 531 | 20230817 | 095400 | 5633826700 | 33150 | 33150 | 33150 | 33100 | 902 |
| 532 | 20230817 | 095300 | 5603927700 | 33100 | 33200 | 33200 | 33050 | 2826 |
| 533 | 20230817 | 095200 | 5510408800 | 33200 | 33300 | 33300 | 33200 | 937 |
| 534 | 20230817 | 095100 | 5479254300 | 33300 | 33300 | 33350 | 33150 | 1337 |
| 535 | 20230817 | 095000 | 5434782600 | 33350 | 33400 | 33400 | 33050 | 5758 |
| 536 | 20230817 | 094900 | 5243713200 | 33400 | 33400 | 33450 | 33350 | 490 |
| 537 | 20230817 | 094800 | 5227343650 | 33400 | 33450 | 33550 | 33400 | 1025 |
| 538 | 20230817 | 094700 | 5193030900 | 33400 | 33250 | 33400 | 33200 | 1980 |
| 539 | 20230817 | 094600 | 5127113100 | 33250 | 33300 | 33350 | 33200 | 2921 |
| 540 | 20230817 | 094500 | 5030063650 | 33300 | 33400 | 33400 | 33250 | 2259 |
| 541 | 20230817 | 094400 | 4954806850 | 33350 | 33350 | 33450 | 33300 | 2228 |
| 542 | 20230817 | 094300 | 4880485700 | 33400 | 33550 | 33550 | 33400 | 5890 |
| 543 | 20230817 | 094200 | 4683642400 | 33550 | 33500 | 33600 | 33500 | 619 |
| 544 | 20230817 | 094100 | 4662870450 | 33450 | 33500 | 33500 | 33450 | 849 |
| 545 | 20230817 | 094000 | 4634441500 | 33500 | 33500 | 33500 | 33450 | 684 |
| 546 | 20230817 | 093900 | 4611557150 | 33500 | 33450 | 33500 | 33400 | 1116 |
| 547 | 20230817 | 093800 | 4574226000 | 33500 | 33650 | 33700 | 33450 | 3315 |
| 548 | 20230817 | 093700 | 4463106400 | 33650 | 33600 | 33650 | 33500 | 1068 |
| 549 | 20230817 | 093600 | 4427233250 | 33500 | 33500 | 33550 | 33450 | 2005 |
| 550 | 20230817 | 093500 | 4360024600 | 33500 | 33500 | 33500 | 33450 | 653 |
| 551 | 20230817 | 093400 | 4338151950 | 33500 | 33500 | 33500 | 33400 | 1210 |
| 552 | 20230817 | 093300 | 4297675900 | 33500 | 33400 | 33500 | 33350 | 2219 |
| 553 | 20230817 | 093200 | 4223545000 | 33350 | 33400 | 33400 | 33350 | 1117 |
| 554 | 20230817 | 093100 | 4186279150 | 33350 | 33500 | 33500 | 33350 | 3285 |
| 555 | 20230817 | 093000 | 4076543350 | 33500 | 33650 | 33650 | 33500 | 8335 |
| 556 | 20230817 | 092900 | 3796931100 | 33650 | 33650 | 33800 | 33600 | 1410 |
| 557 | 20230817 | 092800 | 3749443050 | 33700 | 33800 | 33850 | 33600 | 1746 |
| 558 | 20230817 | 092700 | 3690663350 | 33700 | 33700 | 33800 | 33650 | 1526 |
| 559 | 20230817 | 092600 | 3639239450 | 33700 | 33750 | 33800 | 33650 | 1828 |
| 560 | 20230817 | 092500 | 3577573400 | 33700 | 33750 | 33750 | 33650 | 1131 |
| 561 | 20230817 | 092400 | 3539473600 | 33700 | 33800 | 33850 | 33650 | 4525 |
| 562 | 20230817 | 092300 | 3386844150 | 33850 | 33800 | 34000 | 33750 | 3992 |
| 563 | 20230817 | 092200 | 3251778150 | 33750 | 33800 | 33850 | 33700 | 1932 |
| 564 | 20230817 | 092100 | 3186550900 | 33800 | 33800 | 33850 | 33750 | 898 |
| 565 | 20230817 | 092000 | 3156219900 | 33800 | 33850 | 33850 | 33800 | 1355 |
| 566 | 20230817 | 091900 | 3110359300 | 33850 | 34000 | 34000 | 33850 | 2781 |
| 567 | 20230817 | 091800 | 3016171300 | 33900 | 34050 | 34050 | 33900 | 732 |
| 568 | 20230817 | 091700 | 2991291850 | 34050 | 34150 | 34200 | 33850 | 2618 |
| 569 | 20230817 | 091600 | 2902270450 | 34150 | 34200 | 34200 | 34000 | 1435 |
| 570 | 20230817 | 091500 | 2853399400 | 34050 | 34250 | 34250 | 34000 | 1027 |
| 571 | 20230817 | 091400 | 2818407950 | 34200 | 34350 | 34350 | 34200 | 982 |
| 572 | 20230817 | 091300 | 2784729250 | 34350 | 34450 | 34500 | 34350 | 1324 |
| 573 | 20230817 | 091200 | 2739100950 | 34450 | 34350 | 34450 | 34250 | 1980 |
| 574 | 20230817 | 091100 | 2671089900 | 34200 | 34050 | 34400 | 34050 | 2714 |
| 575 | 20230817 | 091000 | 2578375250 | 34050 | 33800 | 34150 | 33800 | 1805 |
| 576 | 20230817 | 090900 | 2517036250 | 33800 | 33650 | 33850 | 33600 | 2920 |
| 577 | 20230817 | 090800 | 2418526900 | 33650 | 33850 | 33850 | 33650 | 5391 |
| 578 | 20230817 | 090700 | 2236775050 | 33850 | 33950 | 33950 | 33800 | 3981 |
| 579 | 20230817 | 090600 | 2101960550 | 34050 | 33900 | 34050 | 33850 | 2376 |
| 580 | 20230817 | 090500 | 2021292050 | 33900 | 33850 | 33950 | 33750 | 8662 |
| 581 | 20230817 | 090400 | 1728461600 | 33950 | 33950 | 33950 | 33750 | 9294 |
| 582 | 20230817 | 090300 | 1414278000 | 33950 | 33900 | 34250 | 33850 | 10110 |
| 583 | 20230817 | 090200 | 1071432550 | 33900 | 34300 | 34600 | 33850 | 12426 |
| 584 | 20230817 | 090100 | 645895900 | 34250 | 34550 | 34600 | 34250 | 1697 |
| 585 | 20230817 | 090000 | 587456250 | 34550 | 34600 | 34600 | 33850 | 16308 |