34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 191500 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 36977 |
| 3 | 20230817 | 191400 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 4 | 20230817 | 191300 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 5 | 20230817 | 191200 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 6 | 20230817 | 191100 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 7 | 20230817 | 191000 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 8 | 20230817 | 190900 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 9 | 20230817 | 190800 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 10 | 20230817 | 190700 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 11 | 20230817 | 190600 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 12 | 20230817 | 190500 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 13 | 20230817 | 190400 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 14 | 20230817 | 190300 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 15 | 20230817 | 190200 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 16 | 20230817 | 190100 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 17 | 20230817 | 190000 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 18 | 20230817 | 185900 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 19 | 20230817 | 185800 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 20 | 20230817 | 185700 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 21 | 20230817 | 185600 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 22 | 20230817 | 185500 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 23 | 20230817 | 185400 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 24 | 20230817 | 185300 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 25 | 20230817 | 185200 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 26 | 20230817 | 185100 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 27 | 20230817 | 185000 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 28 | 20230817 | 184900 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 29 | 20230817 | 184800 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 30 | 20230817 | 184700 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 31 | 20230817 | 184600 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 32 | 20230817 | 184500 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 36977 |
| 33 | 20230817 | 184400 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 34 | 20230817 | 184300 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 35 | 20230817 | 184200 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 36 | 20230817 | 184100 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 37 | 20230817 | 184000 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 38 | 20230817 | 183900 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 39 | 20230817 | 183800 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 40 | 20230817 | 183700 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 41 | 20230817 | 183600 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 42 | 20230817 | 183500 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 43 | 20230817 | 183400 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 44 | 20230817 | 183300 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 45 | 20230817 | 183200 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 46 | 20230817 | 183100 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 47 | 20230817 | 183000 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 48 | 20230817 | 182900 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 49 | 20230817 | 182800 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 50 | 20230817 | 182700 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 51 | 20230817 | 182600 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 52 | 20230817 | 182500 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 53 | 20230817 | 182400 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 54 | 20230817 | 182300 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 55 | 20230817 | 182200 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 56 | 20230817 | 182100 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 57 | 20230817 | 182000 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 58 | 20230817 | 181900 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 59 | 20230817 | 181800 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 60 | 20230817 | 181700 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 61 | 20230817 | 181600 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 62 | 20230817 | 181500 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 36977 |
| 63 | 20230817 | 181400 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 64 | 20230817 | 181300 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 65 | 20230817 | 181200 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 66 | 20230817 | 181100 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 67 | 20230817 | 181000 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 68 | 20230817 | 180900 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 69 | 20230817 | 180800 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 70 | 20230817 | 180700 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 71 | 20230817 | 180600 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 72 | 20230817 | 180500 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 73 | 20230817 | 180400 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 74 | 20230817 | 180300 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 75 | 20230817 | 180200 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 76 | 20230817 | 180100 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 77 | 20230817 | 180000 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 78 | 20230817 | 175900 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 79 | 20230817 | 175800 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 80 | 20230817 | 175700 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 81 | 20230817 | 175600 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 82 | 20230817 | 175500 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 83 | 20230817 | 175400 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 84 | 20230817 | 175300 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 85 | 20230817 | 175200 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 86 | 20230817 | 175100 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 87 | 20230817 | 175000 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 88 | 20230817 | 174900 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 89 | 20230817 | 174800 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 90 | 20230817 | 174700 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 91 | 20230817 | 174600 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 92 | 20230817 | 174500 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 36977 |
| 93 | 20230817 | 174400 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 94 | 20230817 | 174300 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 95 | 20230817 | 174200 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 96 | 20230817 | 174100 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 97 | 20230817 | 174000 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 98 | 20230817 | 173900 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 99 | 20230817 | 173800 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 100 | 20230817 | 173700 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 101 | 20230817 | 173600 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 102 | 20230817 | 173500 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 103 | 20230817 | 173400 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 104 | 20230817 | 173300 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 105 | 20230817 | 173200 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 106 | 20230817 | 173100 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 107 | 20230817 | 173000 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 108 | 20230817 | 172900 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 109 | 20230817 | 172800 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 110 | 20230817 | 172700 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 111 | 20230817 | 172600 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 112 | 20230817 | 172500 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 113 | 20230817 | 172400 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 114 | 20230817 | 172300 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 115 | 20230817 | 172200 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 116 | 20230817 | 172100 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 117 | 20230817 | 172000 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 118 | 20230817 | 171900 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 119 | 20230817 | 171800 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 120 | 20230817 | 171700 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 121 | 20230817 | 171600 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 122 | 20230817 | 171500 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 36977 |
| 123 | 20230817 | 171400 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 124 | 20230817 | 171300 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 125 | 20230817 | 171200 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 126 | 20230817 | 171100 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 127 | 20230817 | 171000 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 128 | 20230817 | 170900 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 129 | 20230817 | 170800 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 130 | 20230817 | 170700 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 131 | 20230817 | 170600 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 132 | 20230817 | 170500 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 133 | 20230817 | 170400 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 134 | 20230817 | 170300 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 135 | 20230817 | 170200 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 136 | 20230817 | 170100 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 137 | 20230817 | 170000 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 138 | 20230817 | 165900 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 139 | 20230817 | 165800 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 140 | 20230817 | 165700 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 141 | 20230817 | 165600 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 142 | 20230817 | 165500 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 143 | 20230817 | 165400 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 144 | 20230817 | 165300 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 145 | 20230817 | 165200 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 146 | 20230817 | 165100 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 147 | 20230817 | 165000 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 148 | 20230817 | 164900 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 149 | 20230817 | 164800 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 150 | 20230817 | 164700 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 151 | 20230817 | 164600 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 152 | 20230817 | 164500 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 36977 |
| 153 | 20230817 | 164400 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 154 | 20230817 | 164300 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 155 | 20230817 | 164200 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 156 | 20230817 | 164100 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 157 | 20230817 | 164000 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 158 | 20230817 | 163900 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 159 | 20230817 | 163800 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 160 | 20230817 | 163700 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 161 | 20230817 | 163600 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 162 | 20230817 | 163500 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 163 | 20230817 | 163400 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 164 | 20230817 | 163300 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 165 | 20230817 | 163200 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 166 | 20230817 | 163100 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 167 | 20230817 | 163000 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 168 | 20230817 | 162900 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 169 | 20230817 | 162800 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 170 | 20230817 | 162700 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 171 | 20230817 | 162600 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 172 | 20230817 | 162500 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 173 | 20230817 | 162400 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 174 | 20230817 | 162300 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 175 | 20230817 | 162200 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 176 | 20230817 | 162100 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 177 | 20230817 | 162000 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 178 | 20230817 | 161900 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 179 | 20230817 | 161800 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 180 | 20230817 | 161700 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 181 | 20230817 | 161600 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 182 | 20230817 | 161500 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 36977 |
| 183 | 20230817 | 161400 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 184 | 20230817 | 161300 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 185 | 20230817 | 161200 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 186 | 20230817 | 161100 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 187 | 20230817 | 161000 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 188 | 20230817 | 160900 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 189 | 20230817 | 160800 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 190 | 20230817 | 160700 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 191 | 20230817 | 160600 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 192 | 20230817 | 160500 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 193 | 20230817 | 160400 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 194 | 20230817 | 160300 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 195 | 20230817 | 160200 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 196 | 20230817 | 160100 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 197 | 20230817 | 160000 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 198 | 20230817 | 155900 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 199 | 20230817 | 155800 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 200 | 20230817 | 155700 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 201 | 20230817 | 155600 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 202 | 20230817 | 155500 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 203 | 20230817 | 155400 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 204 | 20230817 | 155300 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 205 | 20230817 | 155200 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 206 | 20230817 | 155100 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 207 | 20230817 | 155000 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 208 | 20230817 | 154900 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 209 | 20230817 | 154800 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 210 | 20230817 | 154700 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 211 | 20230817 | 154600 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 212 | 20230817 | 154500 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 36977 |
| 213 | 20230817 | 154400 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 214 | 20230817 | 154300 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 215 | 20230817 | 154200 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 216 | 20230817 | 154100 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 217 | 20230817 | 154000 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 218 | 20230817 | 153900 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 219 | 20230817 | 153800 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 220 | 20230817 | 153700 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 221 | 20230817 | 153600 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 222 | 20230817 | 153500 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 223 | 20230817 | 153400 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 224 | 20230817 | 153300 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 225 | 20230817 | 153200 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 226 | 20230817 | 153100 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 0 |
| 227 | 20230817 | 153000 | 40012403150 | 39800 | 39800 | 39800 | 39800 | 36977 |
| 228 | 20230817 | 152900 | 38540718550 | 39750 | 39750 | 39750 | 39750 | 0 |
| 229 | 20230817 | 152800 | 38540718550 | 39750 | 39750 | 39750 | 39750 | 0 |
| 230 | 20230817 | 152700 | 38540718550 | 39750 | 39750 | 39750 | 39750 | 0 |
| 231 | 20230817 | 152600 | 38540718550 | 39750 | 39750 | 39750 | 39750 | 0 |
| 232 | 20230817 | 152500 | 38540718550 | 39750 | 39750 | 39750 | 39750 | 0 |
| 233 | 20230817 | 152400 | 38540718550 | 39750 | 39750 | 39750 | 39750 | 0 |
| 234 | 20230817 | 152300 | 38540718550 | 39750 | 39750 | 39750 | 39750 | 0 |
| 235 | 20230817 | 152200 | 38540718550 | 39750 | 39750 | 39750 | 39750 | 0 |
| 236 | 20230817 | 152100 | 38540718550 | 39750 | 39750 | 39750 | 39750 | 0 |
| 237 | 20230817 | 152000 | 38540718550 | 39750 | 39750 | 39750 | 39750 | 0 |
| 238 | 20230817 | 151900 | 38540718550 | 39750 | 39500 | 39800 | 39500 | 3524 |
| 239 | 20230817 | 151800 | 38401058850 | 39500 | 39600 | 39600 | 39500 | 2124 |
| 240 | 20230817 | 151700 | 38317100600 | 39550 | 39600 | 39600 | 39500 | 3340 |
| 241 | 20230817 | 151600 | 38185065600 | 39550 | 39750 | 39800 | 39550 | 7806 |
| 242 | 20230817 | 151500 | 37875230850 | 39800 | 39750 | 39800 | 39750 | 1402 |
| 243 | 20230817 | 151400 | 37819496600 | 39700 | 39700 | 39750 | 39700 | 2189 |
| 244 | 20230817 | 151300 | 37732539350 | 39700 | 39650 | 39700 | 39650 | 1288 |
| 245 | 20230817 | 151200 | 37681426400 | 39700 | 39700 | 39750 | 39650 | 2884 |
| 246 | 20230817 | 151100 | 37566986900 | 39700 | 39800 | 39800 | 39700 | 2111 |
| 247 | 20230817 | 151000 | 37483073300 | 39750 | 39800 | 39850 | 39750 | 1990 |
| 248 | 20230817 | 150900 | 37403911350 | 39800 | 39750 | 39800 | 39750 | 1375 |
| 249 | 20230817 | 150800 | 37349210600 | 39750 | 39750 | 39800 | 39700 | 1335 |
| 250 | 20230817 | 150700 | 37296133100 | 39800 | 39850 | 39900 | 39750 | 3889 |
| 251 | 20230817 | 150600 | 37141212450 | 39900 | 39900 | 39950 | 39850 | 3653 |
| 252 | 20230817 | 150500 | 36995469500 | 39900 | 39850 | 39900 | 39800 | 5725 |
| 253 | 20230817 | 150400 | 36767211600 | 39850 | 39800 | 39850 | 39800 | 2857 |
| 254 | 20230817 | 150300 | 36653496900 | 39800 | 39750 | 39800 | 39700 | 2706 |
| 255 | 20230817 | 150200 | 36545925650 | 39800 | 39700 | 39800 | 39700 | 4633 |
| 256 | 20230817 | 150100 | 36361865850 | 39700 | 39700 | 39700 | 39650 | 1195 |
| 257 | 20230817 | 150000 | 36314433450 | 39700 | 39650 | 39700 | 39600 | 2815 |
| 258 | 20230817 | 145900 | 36202816450 | 39600 | 39650 | 39650 | 39600 | 81 |
| 259 | 20230817 | 145800 | 36199606000 | 39650 | 39600 | 39650 | 39600 | 1512 |
| 260 | 20230817 | 145700 | 36139712200 | 39600 | 39650 | 39650 | 39600 | 4208 |
| 261 | 20230817 | 145600 | 35973054300 | 39650 | 39650 | 39650 | 39600 | 841 |
| 262 | 20230817 | 145500 | 35939709750 | 39650 | 39650 | 39650 | 39600 | 1403 |
| 263 | 20230817 | 145400 | 35884106950 | 39650 | 39600 | 39650 | 39550 | 2461 |
| 264 | 20230817 | 145300 | 35786656850 | 39550 | 39550 | 39600 | 39550 | 320 |
| 265 | 20230817 | 145200 | 35773992700 | 39600 | 39600 | 39650 | 39550 | 2315 |
| 266 | 20230817 | 145100 | 35682332600 | 39600 | 39650 | 39650 | 39600 | 1720 |
| 267 | 20230817 | 145000 | 35614213950 | 39650 | 39600 | 39650 | 39600 | 529 |
| 268 | 20230817 | 144900 | 35593259100 | 39600 | 39650 | 39650 | 39600 | 1025 |
| 269 | 20230817 | 144800 | 35552664450 | 39600 | 39600 | 39650 | 39600 | 1044 |
| 270 | 20230817 | 144700 | 35511318800 | 39650 | 39500 | 39650 | 39500 | 3438 |
| 271 | 20230817 | 144600 | 35375326800 | 39500 | 39550 | 39550 | 39500 | 769 |
| 272 | 20230817 | 144500 | 35344948350 | 39550 | 39550 | 39550 | 39500 | 199 |
| 273 | 20230817 | 144400 | 35337081450 | 39550 | 39500 | 39550 | 39500 | 247 |
| 274 | 20230817 | 144300 | 35327318900 | 39500 | 39500 | 39550 | 39500 | 1378 |
| 275 | 20230817 | 144200 | 35272875750 | 39500 | 39450 | 39550 | 39400 | 4335 |
| 276 | 20230817 | 144100 | 35101757600 | 39400 | 39450 | 39450 | 39400 | 1695 |
| 277 | 20230817 | 144000 | 35034895200 | 39450 | 39500 | 39500 | 39400 | 3545 |
| 278 | 20230817 | 143900 | 34894949400 | 39550 | 39550 | 39600 | 39550 | 3470 |
| 279 | 20230817 | 143800 | 34757709450 | 39550 | 39550 | 39600 | 39550 | 962 |
| 280 | 20230817 | 143700 | 34719650400 | 39550 | 39600 | 39600 | 39550 | 1593 |
| 281 | 20230817 | 143600 | 34656616900 | 39600 | 39550 | 39600 | 39550 | 73 |
| 282 | 20230817 | 143500 | 34653728350 | 39550 | 39600 | 39600 | 39550 | 573 |
| 283 | 20230817 | 143400 | 34631066150 | 39600 | 39600 | 39600 | 39550 | 1843 |
| 284 | 20230817 | 143300 | 34558120150 | 39550 | 39450 | 39600 | 39450 | 3158 |
| 285 | 20230817 | 143200 | 34433410750 | 39500 | 39500 | 39500 | 39450 | 1749 |
| 286 | 20230817 | 143100 | 34364409350 | 39450 | 39650 | 39650 | 39450 | 13667 |
| 287 | 20230817 | 143000 | 33823746950 | 39650 | 39600 | 39650 | 39600 | 560 |
| 288 | 20230817 | 142900 | 33801557450 | 39650 | 39650 | 39650 | 39600 | 460 |
| 289 | 20230817 | 142800 | 33783321550 | 39650 | 39650 | 39650 | 39600 | 839 |
| 290 | 20230817 | 142700 | 33750084850 | 39650 | 39650 | 39650 | 39600 | 913 |
| 291 | 20230817 | 142600 | 33713918100 | 39650 | 39650 | 39650 | 39600 | 211 |
| 292 | 20230817 | 142500 | 33705553050 | 39650 | 39650 | 39700 | 39650 | 2341 |
| 293 | 20230817 | 142400 | 33612732250 | 39650 | 39750 | 39750 | 39650 | 3776 |
| 294 | 20230817 | 142300 | 33462822500 | 39700 | 39750 | 39750 | 39700 | 1328 |
| 295 | 20230817 | 142200 | 33410082850 | 39750 | 39750 | 39750 | 39700 | 1248 |
| 296 | 20230817 | 142100 | 33360532600 | 39750 | 39750 | 39750 | 39700 | 728 |
| 297 | 20230817 | 142000 | 33331607000 | 39750 | 39750 | 39800 | 39700 | 494 |
| 298 | 20230817 | 141900 | 33311975700 | 39750 | 39800 | 39850 | 39750 | 6429 |
| 299 | 20230817 | 141800 | 33056180600 | 39750 | 39800 | 39800 | 39750 | 506 |
| 300 | 20230817 | 141700 | 33036049100 | 39800 | 39800 | 39800 | 39750 | 2048 |
| 301 | 20230817 | 141600 | 32954565200 | 39800 | 39750 | 39800 | 39750 | 2293 |
| 302 | 20230817 | 141500 | 32863368900 | 39800 | 39800 | 39800 | 39750 | 1868 |
| 303 | 20230817 | 141400 | 32789024150 | 39800 | 39750 | 39800 | 39700 | 1410 |
| 304 | 20230817 | 141300 | 32732956650 | 39750 | 39750 | 39750 | 39700 | 1869 |
| 305 | 20230817 | 141200 | 32658664900 | 39700 | 39750 | 39750 | 39700 | 1205 |
| 306 | 20230817 | 141100 | 32610792600 | 39750 | 39750 | 39750 | 39700 | 755 |
| 307 | 20230817 | 141000 | 32580810650 | 39750 | 39750 | 39800 | 39700 | 1896 |
| 308 | 20230817 | 140900 | 32505450850 | 39750 | 39750 | 39750 | 39700 | 2198 |
| 309 | 20230817 | 140800 | 32418082800 | 39750 | 39700 | 39750 | 39700 | 2494 |
| 310 | 20230817 | 140700 | 32318998300 | 39700 | 39750 | 39750 | 39700 | 1789 |
| 311 | 20230817 | 140600 | 32247960450 | 39700 | 39700 | 39750 | 39650 | 1498 |
| 312 | 20230817 | 140500 | 32188491050 | 39700 | 39650 | 39700 | 39650 | 1282 |
| 313 | 20230817 | 140400 | 32137625650 | 39650 | 39700 | 39700 | 39650 | 976 |
| 314 | 20230817 | 140300 | 32098892450 | 39700 | 39700 | 39750 | 39650 | 1020 |
| 315 | 20230817 | 140200 | 32058399700 | 39750 | 39700 | 39750 | 39700 | 1290 |
| 316 | 20230817 | 140100 | 32007179450 | 39700 | 39750 | 39800 | 39700 | 4335 |
| 317 | 20230817 | 140000 | 31834942250 | 39800 | 39800 | 39850 | 39750 | 1904 |
| 318 | 20230817 | 135900 | 31759174800 | 39800 | 39800 | 39850 | 39750 | 938 |
| 319 | 20230817 | 135800 | 31721843150 | 39800 | 39800 | 39850 | 39750 | 1279 |
| 320 | 20230817 | 135700 | 31670929150 | 39800 | 39800 | 39800 | 39750 | 1244 |
| 321 | 20230817 | 135600 | 31621436900 | 39750 | 39800 | 39850 | 39750 | 1176 |
| 322 | 20230817 | 135500 | 31574632050 | 39750 | 39800 | 39850 | 39750 | 827 |
| 323 | 20230817 | 135400 | 31541730700 | 39800 | 39800 | 39850 | 39750 | 3725 |
| 324 | 20230817 | 135300 | 31393476650 | 39800 | 39800 | 39800 | 39750 | 2240 |
| 325 | 20230817 | 135200 | 31304357950 | 39800 | 39700 | 39800 | 39700 | 2017 |
| 326 | 20230817 | 135100 | 31224175350 | 39750 | 39700 | 39750 | 39700 | 942 |
| 327 | 20230817 | 135000 | 31186757750 | 39750 | 39750 | 39750 | 39700 | 351 |
| 328 | 20230817 | 134900 | 31172807650 | 39700 | 39750 | 39750 | 39700 | 616 |
| 329 | 20230817 | 134800 | 31148331550 | 39750 | 39700 | 39750 | 39700 | 1070 |
| 330 | 20230817 | 134700 | 31105831400 | 39750 | 39750 | 39750 | 39700 | 194 |
| 331 | 20230817 | 134600 | 31098121950 | 39750 | 39700 | 39750 | 39700 | 590 |
| 332 | 20230817 | 134500 | 31074698600 | 39650 | 39750 | 39750 | 39650 | 4268 |
| 333 | 20230817 | 134400 | 30905221750 | 39750 | 39750 | 39750 | 39750 | 992 |
| 334 | 20230817 | 134300 | 30865789750 | 39750 | 39700 | 39800 | 39700 | 2600 |
| 335 | 20230817 | 134200 | 30762441900 | 39750 | 39750 | 39750 | 39700 | 2139 |
| 336 | 20230817 | 134100 | 30677466700 | 39700 | 39700 | 39700 | 39650 | 2749 |
| 337 | 20230817 | 134000 | 30568341150 | 39700 | 39700 | 39700 | 39650 | 679 |
| 338 | 20230817 | 133900 | 30541388350 | 39700 | 39650 | 39700 | 39650 | 1454 |
| 339 | 20230817 | 133800 | 30483728700 | 39650 | 39700 | 39700 | 39650 | 650 |
| 340 | 20230817 | 133700 | 30457926400 | 39700 | 39650 | 39700 | 39650 | 444 |
| 341 | 20230817 | 133600 | 30440307550 | 39700 | 39650 | 39700 | 39650 | 719 |
| 342 | 20230817 | 133500 | 30411791500 | 39700 | 39650 | 39700 | 39650 | 361 |
| 343 | 20230817 | 133400 | 30397468900 | 39650 | 39600 | 39700 | 39600 | 714 |
| 344 | 20230817 | 133300 | 30369167550 | 39600 | 39700 | 39700 | 39600 | 2113 |
| 345 | 20230817 | 133200 | 30285377750 | 39650 | 39650 | 39750 | 39650 | 2098 |
| 346 | 20230817 | 133100 | 30202148250 | 39650 | 39650 | 39750 | 39650 | 1516 |
| 347 | 20230817 | 133000 | 30141970450 | 39650 | 39700 | 39750 | 39650 | 2844 |
| 348 | 20230817 | 132900 | 30029079200 | 39650 | 39700 | 39700 | 39650 | 284 |
| 349 | 20230817 | 132800 | 30017813000 | 39700 | 39700 | 39700 | 39650 | 352 |
| 350 | 20230817 | 132700 | 30003843650 | 39650 | 39650 | 39700 | 39600 | 2022 |
| 351 | 20230817 | 132600 | 29923665300 | 39650 | 39650 | 39650 | 39600 | 1548 |
| 352 | 20230817 | 132500 | 29862333800 | 39650 | 39600 | 39650 | 39600 | 709 |
| 353 | 20230817 | 132400 | 29834254850 | 39600 | 39600 | 39650 | 39550 | 1290 |
| 354 | 20230817 | 132300 | 29783197350 | 39600 | 39600 | 39650 | 39550 | 908 |
| 355 | 20230817 | 132200 | 29747241150 | 39600 | 39600 | 39600 | 39550 | 669 |
| 356 | 20230817 | 132100 | 29720749950 | 39550 | 39600 | 39650 | 39550 | 1815 |
| 357 | 20230817 | 132000 | 29648897750 | 39600 | 39600 | 39600 | 39550 | 909 |
| 358 | 20230817 | 131900 | 29612902150 | 39600 | 39500 | 39600 | 39450 | 1510 |
| 359 | 20230817 | 131800 | 29553162850 | 39500 | 39600 | 39600 | 39500 | 1409 |
| 360 | 20230817 | 131700 | 29497468850 | 39550 | 39500 | 39600 | 39450 | 881 |
| 361 | 20230817 | 131600 | 29462650100 | 39500 | 39450 | 39500 | 39350 | 2578 |
| 362 | 20230817 | 131500 | 29361065750 | 39400 | 39350 | 39450 | 39350 | 617 |
| 363 | 20230817 | 131400 | 29336761850 | 39350 | 39400 | 39400 | 39300 | 2051 |
| 364 | 20230817 | 131300 | 29256054950 | 39400 | 39400 | 39450 | 39350 | 1665 |
| 365 | 20230817 | 131200 | 29190484050 | 39450 | 39500 | 39500 | 39400 | 688 |
| 366 | 20230817 | 131100 | 29163350300 | 39450 | 39450 | 39500 | 39400 | 910 |
| 367 | 20230817 | 131000 | 29127447300 | 39450 | 39400 | 39450 | 39350 | 1381 |
| 368 | 20230817 | 130900 | 29073061850 | 39400 | 39400 | 39400 | 39350 | 708 |
| 369 | 20230817 | 130800 | 29045172950 | 39400 | 39400 | 39400 | 39350 | 391 |
| 370 | 20230817 | 130700 | 29029775300 | 39350 | 39350 | 39400 | 39300 | 995 |
| 371 | 20230817 | 130600 | 28990621450 | 39350 | 39300 | 39350 | 39250 | 2324 |
| 372 | 20230817 | 130500 | 28899291550 | 39250 | 39250 | 39300 | 39250 | 514 |
| 373 | 20230817 | 130400 | 28879112850 | 39300 | 39300 | 39350 | 39250 | 2308 |
| 374 | 20230817 | 130300 | 28788505050 | 39300 | 39400 | 39400 | 39300 | 4602 |
| 375 | 20230817 | 130200 | 28607391950 | 39400 | 39300 | 39450 | 39300 | 1012 |
| 376 | 20230817 | 130100 | 28567563250 | 39350 | 39300 | 39350 | 39300 | 1893 |
| 377 | 20230817 | 130000 | 28493164200 | 39350 | 39300 | 39350 | 39300 | 446 |
| 378 | 20230817 | 125900 | 28475633450 | 39350 | 39350 | 39350 | 39300 | 519 |
| 379 | 20230817 | 125800 | 28455225800 | 39350 | 39400 | 39400 | 39300 | 2028 |
| 380 | 20230817 | 125700 | 28375420900 | 39400 | 39250 | 39400 | 39250 | 2974 |
| 381 | 20230817 | 125600 | 28258480350 | 39250 | 39250 | 39300 | 39250 | 424 |
| 382 | 20230817 | 125500 | 28241837000 | 39300 | 39250 | 39300 | 39250 | 1395 |
| 383 | 20230817 | 125400 | 28187047850 | 39300 | 39300 | 39300 | 39250 | 779 |
| 384 | 20230817 | 125300 | 28156467900 | 39250 | 39300 | 39350 | 39250 | 2494 |
| 385 | 20230817 | 125200 | 28058464050 | 39350 | 39450 | 39450 | 39300 | 5344 |
| 386 | 20230817 | 125100 | 27848083600 | 39400 | 39400 | 39450 | 39400 | 1595 |
| 387 | 20230817 | 125000 | 27785203600 | 39450 | 39450 | 39450 | 39400 | 544 |
| 388 | 20230817 | 124900 | 27763749800 | 39400 | 39550 | 39550 | 39400 | 5944 |
| 389 | 20230817 | 124800 | 27529152050 | 39550 | 39550 | 39600 | 39500 | 1847 |
| 390 | 20230817 | 124700 | 27456145850 | 39550 | 39550 | 39550 | 39500 | 258 |
| 391 | 20230817 | 124600 | 27445943850 | 39550 | 39550 | 39600 | 39500 | 1441 |
| 392 | 20230817 | 124500 | 27388953450 | 39550 | 39550 | 39550 | 39500 | 164 |
| 393 | 20230817 | 124400 | 27382468200 | 39550 | 39650 | 39700 | 39500 | 4513 |
| 394 | 20230817 | 124300 | 27203842050 | 39650 | 39650 | 39650 | 39600 | 1096 |
| 395 | 20230817 | 124200 | 27160386550 | 39650 | 39650 | 39700 | 39600 | 813 |
| 396 | 20230817 | 124100 | 27128146300 | 39650 | 39650 | 39700 | 39600 | 1745 |
| 397 | 20230817 | 124000 | 27058959100 | 39650 | 39650 | 39700 | 39600 | 1145 |
| 398 | 20230817 | 123900 | 27013557450 | 39650 | 39650 | 39650 | 39600 | 568 |
| 399 | 20230817 | 123800 | 26991043300 | 39600 | 39600 | 39700 | 39600 | 119 |
| 400 | 20230817 | 123700 | 26986327300 | 39650 | 39700 | 39750 | 39600 | 2927 |
| 401 | 20230817 | 123600 | 26870180700 | 39750 | 39750 | 39800 | 39700 | 444 |
| 402 | 20230817 | 123500 | 26852532600 | 39750 | 39800 | 39850 | 39750 | 3349 |
| 403 | 20230817 | 123400 | 26719295850 | 39800 | 39900 | 39900 | 39800 | 1877 |
| 404 | 20230817 | 123300 | 26644491850 | 39850 | 39850 | 39850 | 39800 | 877 |
| 405 | 20230817 | 123200 | 26609552700 | 39850 | 39950 | 39950 | 39800 | 2762 |
| 406 | 20230817 | 123100 | 26499467800 | 39900 | 39850 | 39950 | 39850 | 630 |
| 407 | 20230817 | 123000 | 26474331150 | 39900 | 39900 | 39900 | 39850 | 199 |
| 408 | 20230817 | 122900 | 26466391200 | 39900 | 39900 | 39900 | 39850 | 1971 |
| 409 | 20230817 | 122800 | 26387789550 | 39900 | 39900 | 39900 | 39850 | 1448 |
| 410 | 20230817 | 122700 | 26330015400 | 39900 | 39800 | 39900 | 39800 | 636 |
| 411 | 20230817 | 122600 | 26304668000 | 39850 | 39800 | 39900 | 39800 | 773 |
| 412 | 20230817 | 122500 | 26273864650 | 39850 | 39850 | 39850 | 39800 | 320 |
| 413 | 20230817 | 122400 | 26261127200 | 39800 | 39800 | 39850 | 39750 | 714 |
| 414 | 20230817 | 122300 | 26232710500 | 39800 | 39800 | 39850 | 39800 | 1602 |
| 415 | 20230817 | 122200 | 26168928750 | 39850 | 39800 | 39900 | 39800 | 4438 |
| 416 | 20230817 | 122100 | 25992088950 | 39750 | 39800 | 39850 | 39750 | 977 |
| 417 | 20230817 | 122000 | 25953209500 | 39800 | 39850 | 39900 | 39800 | 1116 |
| 418 | 20230817 | 121900 | 25908734850 | 39850 | 39800 | 39850 | 39800 | 31 |
| 419 | 20230817 | 121800 | 25907500650 | 39850 | 39850 | 39850 | 39750 | 2443 |
| 420 | 20230817 | 121700 | 25810275550 | 39850 | 39800 | 39850 | 39800 | 753 |
| 421 | 20230817 | 121600 | 25780297800 | 39850 | 39850 | 39850 | 39800 | 182 |
| 422 | 20230817 | 121500 | 25773047300 | 39800 | 39850 | 39900 | 39800 | 644 |
| 423 | 20230817 | 121400 | 25747386400 | 39850 | 39850 | 39850 | 39800 | 1529 |
| 424 | 20230817 | 121300 | 25686468800 | 39850 | 39850 | 39900 | 39850 | 1273 |
| 425 | 20230817 | 121200 | 25635739650 | 39850 | 39800 | 39900 | 39800 | 823 |
| 426 | 20230817 | 121100 | 25602967750 | 39800 | 39850 | 39850 | 39750 | 1610 |
| 427 | 20230817 | 121000 | 25538892600 | 39850 | 39850 | 39850 | 39750 | 1319 |
| 428 | 20230817 | 120900 | 25486394150 | 39850 | 39850 | 39850 | 39800 | 974 |
| 429 | 20230817 | 120800 | 25447584800 | 39850 | 39900 | 39900 | 39850 | 570 |
| 430 | 20230817 | 120700 | 25424864650 | 39850 | 39800 | 39850 | 39800 | 545 |
| 431 | 20230817 | 120600 | 25403150800 | 39800 | 39850 | 39850 | 39750 | 1115 |
| 432 | 20230817 | 120500 | 25358779350 | 39800 | 39900 | 39900 | 39800 | 2100 |
| 433 | 20230817 | 120400 | 25275113150 | 39900 | 39850 | 39950 | 39850 | 3083 |
| 434 | 20230817 | 120300 | 25152187900 | 39850 | 39800 | 39850 | 39800 | 605 |
| 435 | 20230817 | 120200 | 25128106000 | 39800 | 39850 | 39850 | 39800 | 395 |
| 436 | 20230817 | 120100 | 25112377350 | 39850 | 39750 | 39850 | 39700 | 1225 |
| 437 | 20230817 | 120000 | 25063670550 | 39700 | 39750 | 39750 | 39600 | 1398 |
| 438 | 20230817 | 115900 | 25008178550 | 39750 | 39650 | 39750 | 39650 | 572 |
| 439 | 20230817 | 115800 | 24985469050 | 39650 | 39700 | 39750 | 39650 | 983 |
| 440 | 20230817 | 115700 | 24946451200 | 39700 | 39600 | 39700 | 39550 | 1938 |
| 441 | 20230817 | 115600 | 24869665200 | 39550 | 39600 | 39600 | 39550 | 164 |
| 442 | 20230817 | 115500 | 24863178100 | 39550 | 39550 | 39550 | 39500 | 430 |
| 443 | 20230817 | 115400 | 24846175550 | 39600 | 39600 | 39600 | 39500 | 738 |
| 444 | 20230817 | 115300 | 24816986000 | 39550 | 39500 | 39550 | 39500 | 702 |
| 445 | 20230817 | 115200 | 24789232350 | 39500 | 39500 | 39550 | 39500 | 456 |
| 446 | 20230817 | 115100 | 24771218000 | 39450 | 39550 | 39600 | 39450 | 1225 |
| 447 | 20230817 | 115000 | 24722829400 | 39550 | 39450 | 39550 | 39400 | 1367 |
| 448 | 20230817 | 114900 | 24668837900 | 39450 | 39450 | 39450 | 39450 | 1510 |
| 449 | 20230817 | 114800 | 24609268400 | 39450 | 39550 | 39550 | 39450 | 3314 |
| 450 | 20230817 | 114700 | 24478415150 | 39500 | 39550 | 39550 | 39500 | 587 |
| 451 | 20230817 | 114600 | 24455219350 | 39550 | 39550 | 39550 | 39500 | 289 |
| 452 | 20230817 | 114500 | 24443802450 | 39550 | 39550 | 39600 | 39500 | 2565 |
| 453 | 20230817 | 114400 | 24342400000 | 39600 | 39700 | 39700 | 39550 | 2075 |
| 454 | 20230817 | 114300 | 24260221850 | 39650 | 39800 | 39800 | 39650 | 4663 |
| 455 | 20230817 | 114200 | 24075049100 | 39750 | 39850 | 39900 | 39750 | 4285 |
| 456 | 20230817 | 114100 | 23904376550 | 39850 | 39850 | 39850 | 39800 | 800 |
| 457 | 20230817 | 114000 | 23872497400 | 39850 | 39850 | 39850 | 39800 | 625 |
| 458 | 20230817 | 113900 | 23847592700 | 39800 | 39800 | 39850 | 39800 | 1388 |
| 459 | 20230817 | 113800 | 23792321800 | 39850 | 39850 | 39850 | 39800 | 91 |
| 460 | 20230817 | 113700 | 23788696850 | 39850 | 39850 | 39850 | 39750 | 2001 |
| 461 | 20230817 | 113600 | 23709031700 | 39850 | 39850 | 39850 | 39800 | 917 |
| 462 | 20230817 | 113500 | 23672507050 | 39800 | 39800 | 39800 | 39750 | 3925 |
| 463 | 20230817 | 113400 | 23516318450 | 39750 | 39800 | 39800 | 39700 | 972 |
| 464 | 20230817 | 113300 | 23477684900 | 39700 | 39750 | 39750 | 39700 | 1020 |
| 465 | 20230817 | 113200 | 23437142550 | 39700 | 39750 | 39750 | 39700 | 671 |
| 466 | 20230817 | 113100 | 23410500200 | 39700 | 39700 | 39700 | 39650 | 800 |
| 467 | 20230817 | 113000 | 23378741750 | 39700 | 39650 | 39750 | 39600 | 3395 |
| 468 | 20230817 | 112900 | 23243987700 | 39650 | 39650 | 39700 | 39600 | 449 |
| 469 | 20230817 | 112800 | 23226185300 | 39600 | 39650 | 39700 | 39600 | 1104 |
| 470 | 20230817 | 112700 | 23182415300 | 39650 | 39700 | 39700 | 39650 | 513 |
| 471 | 20230817 | 112600 | 23162066900 | 39650 | 39650 | 39750 | 39600 | 1768 |
| 472 | 20230817 | 112500 | 23091932200 | 39650 | 39750 | 39800 | 39650 | 4271 |
| 473 | 20230817 | 112400 | 22922339250 | 39750 | 39750 | 39800 | 39750 | 709 |
| 474 | 20230817 | 112300 | 22894146700 | 39800 | 39700 | 39800 | 39700 | 752 |
| 475 | 20230817 | 112200 | 22864248000 | 39750 | 39750 | 39800 | 39750 | 3579 |
| 476 | 20230817 | 112100 | 22721978150 | 39750 | 39700 | 39750 | 39700 | 611 |
| 477 | 20230817 | 112000 | 22697719450 | 39700 | 39650 | 39750 | 39600 | 2448 |
| 478 | 20230817 | 111900 | 22600551000 | 39600 | 39600 | 39650 | 39600 | 3001 |
| 479 | 20230817 | 111800 | 22481643250 | 39600 | 39550 | 39600 | 39500 | 1888 |
| 480 | 20230817 | 111700 | 22406937350 | 39550 | 39450 | 39600 | 39400 | 3895 |
| 481 | 20230817 | 111600 | 22253005100 | 39450 | 39450 | 39500 | 39400 | 1603 |
| 482 | 20230817 | 111500 | 22189781600 | 39450 | 39450 | 39500 | 39400 | 1899 |
| 483 | 20230817 | 111400 | 22114895400 | 39450 | 39450 | 39500 | 39400 | 2296 |
| 484 | 20230817 | 111300 | 22024334400 | 39450 | 39400 | 39450 | 39400 | 895 |
| 485 | 20230817 | 111200 | 21989067000 | 39400 | 39350 | 39400 | 39350 | 1169 |
| 486 | 20230817 | 111100 | 21943038600 | 39400 | 39350 | 39400 | 39300 | 1222 |
| 487 | 20230817 | 111000 | 21894945450 | 39350 | 39350 | 39400 | 39350 | 1174 |
| 488 | 20230817 | 110900 | 21848748250 | 39350 | 39350 | 39400 | 39300 | 1031 |
| 489 | 20230817 | 110800 | 21808190450 | 39300 | 39350 | 39350 | 39300 | 612 |
| 490 | 20230817 | 110700 | 21784109800 | 39350 | 39350 | 39350 | 39300 | 1083 |
| 491 | 20230817 | 110600 | 21741522100 | 39300 | 39300 | 39350 | 39250 | 1453 |
| 492 | 20230817 | 110500 | 21684410700 | 39250 | 39350 | 39350 | 39250 | 882 |
| 493 | 20230817 | 110400 | 21649733850 | 39350 | 39250 | 39400 | 39250 | 2389 |
| 494 | 20230817 | 110300 | 21555762050 | 39300 | 39300 | 39350 | 39250 | 382 |
| 495 | 20230817 | 110200 | 21540749500 | 39300 | 39300 | 39300 | 39250 | 1396 |
| 496 | 20230817 | 110100 | 21485890000 | 39300 | 39250 | 39300 | 39250 | 2477 |
| 497 | 20230817 | 110000 | 21388559200 | 39250 | 39200 | 39300 | 39150 | 551 |
| 498 | 20230817 | 105900 | 21366950650 | 39150 | 39250 | 39250 | 39150 | 1245 |
| 499 | 20230817 | 105800 | 21318146700 | 39250 | 39200 | 39250 | 39200 | 624 |
| 500 | 20230817 | 105700 | 21293678350 | 39200 | 39250 | 39250 | 39150 | 751 |
| 501 | 20230817 | 105600 | 21264236850 | 39200 | 39200 | 39250 | 39200 | 1135 |
| 502 | 20230817 | 105500 | 21219732400 | 39250 | 39200 | 39250 | 39200 | 556 |
| 503 | 20230817 | 105400 | 21197922100 | 39200 | 39150 | 39250 | 39150 | 1543 |
| 504 | 20230817 | 105300 | 21137413000 | 39150 | 39150 | 39250 | 39150 | 1934 |
| 505 | 20230817 | 105200 | 21061622750 | 39150 | 39200 | 39200 | 39150 | 493 |
| 506 | 20230817 | 105100 | 21042307750 | 39150 | 39250 | 39250 | 39150 | 1679 |
| 507 | 20230817 | 105000 | 20976492300 | 39200 | 39300 | 39300 | 39200 | 1792 |
| 508 | 20230817 | 104900 | 20906180300 | 39300 | 39100 | 39300 | 39100 | 2776 |
| 509 | 20230817 | 104800 | 20797341800 | 39100 | 39100 | 39150 | 39100 | 379 |
| 510 | 20230817 | 104700 | 20782520700 | 39100 | 39150 | 39200 | 39100 | 1673 |
| 511 | 20230817 | 104600 | 20717034000 | 39200 | 39150 | 39200 | 39100 | 951 |
| 512 | 20230817 | 104500 | 20679821400 | 39150 | 39150 | 39200 | 39100 | 663 |
| 513 | 20230817 | 104400 | 20653865100 | 39150 | 39200 | 39250 | 39100 | 2185 |
| 514 | 20230817 | 104300 | 20568226800 | 39200 | 39250 | 39300 | 39150 | 1891 |
| 515 | 20230817 | 104200 | 20494006000 | 39200 | 39200 | 39300 | 39150 | 2027 |
| 516 | 20230817 | 104100 | 20414436900 | 39200 | 39050 | 39300 | 39050 | 9156 |
| 517 | 20230817 | 104000 | 20055797350 | 39050 | 39050 | 39100 | 39000 | 878 |
| 518 | 20230817 | 103900 | 20021510900 | 39050 | 39000 | 39100 | 38950 | 6708 |
| 519 | 20230817 | 103800 | 19759635500 | 38950 | 38950 | 39000 | 38950 | 3684 |
| 520 | 20230817 | 103700 | 19616064100 | 38950 | 39050 | 39050 | 38950 | 8745 |
| 521 | 20230817 | 103600 | 19275029900 | 39000 | 39100 | 39100 | 39000 | 3059 |
| 522 | 20230817 | 103500 | 19155537600 | 39050 | 39050 | 39100 | 39050 | 2203 |
| 523 | 20230817 | 103400 | 19069499450 | 39100 | 39050 | 39100 | 39050 | 2130 |
| 524 | 20230817 | 103300 | 18986308400 | 39100 | 39150 | 39200 | 39050 | 5786 |
| 525 | 20230817 | 103200 | 18759932500 | 39150 | 39300 | 39350 | 39150 | 3975 |
| 526 | 20230817 | 103100 | 18603991750 | 39300 | 39250 | 39350 | 39250 | 758 |
| 527 | 20230817 | 103000 | 18574220850 | 39250 | 39250 | 39350 | 39200 | 3288 |
| 528 | 20230817 | 102900 | 18445144950 | 39250 | 39250 | 39250 | 39200 | 680 |
| 529 | 20230817 | 102800 | 18418482600 | 39250 | 39250 | 39250 | 39200 | 348 |
| 530 | 20230817 | 102700 | 18404831050 | 39200 | 39250 | 39300 | 39200 | 3053 |
| 531 | 20230817 | 102600 | 18285006400 | 39250 | 39250 | 39300 | 39250 | 1639 |
| 532 | 20230817 | 102500 | 18220665300 | 39250 | 39300 | 39300 | 39250 | 1775 |
| 533 | 20230817 | 102400 | 18150989000 | 39300 | 39300 | 39350 | 39250 | 3655 |
| 534 | 20230817 | 102300 | 18007380950 | 39350 | 39450 | 39450 | 39300 | 5731 |
| 535 | 20230817 | 102200 | 17781743300 | 39400 | 39400 | 39450 | 39400 | 667 |
| 536 | 20230817 | 102100 | 17755458800 | 39450 | 39450 | 39450 | 39400 | 832 |
| 537 | 20230817 | 102000 | 17722664450 | 39400 | 39450 | 39450 | 39400 | 1377 |
| 538 | 20230817 | 101900 | 17668403450 | 39450 | 39400 | 39450 | 39350 | 1945 |
| 539 | 20230817 | 101800 | 17591810850 | 39400 | 39400 | 39400 | 39350 | 1067 |
| 540 | 20230817 | 101700 | 17549812050 | 39400 | 39400 | 39450 | 39350 | 2640 |
| 541 | 20230817 | 101600 | 17445804650 | 39400 | 39450 | 39450 | 39400 | 1221 |
| 542 | 20230817 | 101500 | 17397692900 | 39450 | 39400 | 39450 | 39400 | 1129 |
| 543 | 20230817 | 101400 | 17353204750 | 39400 | 39400 | 39500 | 39400 | 1099 |
| 544 | 20230817 | 101300 | 17309891300 | 39400 | 39400 | 39450 | 39350 | 1516 |
| 545 | 20230817 | 101200 | 17250145150 | 39400 | 39450 | 39450 | 39400 | 1635 |
| 546 | 20230817 | 101100 | 17185696450 | 39500 | 39500 | 39500 | 39450 | 748 |
| 547 | 20230817 | 101000 | 17156161300 | 39500 | 39550 | 39550 | 39400 | 4993 |
| 548 | 20230817 | 100900 | 16959185150 | 39550 | 39550 | 39550 | 39450 | 1360 |
| 549 | 20230817 | 100800 | 16905456950 | 39550 | 39750 | 39750 | 39500 | 8897 |
| 550 | 20230817 | 100700 | 16552721750 | 39750 | 39700 | 39750 | 39650 | 2811 |
| 551 | 20230817 | 100600 | 16441049850 | 39650 | 39650 | 39700 | 39600 | 2879 |
| 552 | 20230817 | 100500 | 16326845650 | 39600 | 39600 | 39650 | 39550 | 2117 |
| 553 | 20230817 | 100400 | 16243021950 | 39600 | 39600 | 39650 | 39600 | 676 |
| 554 | 20230817 | 100300 | 16216251950 | 39600 | 39550 | 39650 | 39550 | 1677 |
| 555 | 20230817 | 100200 | 16149893300 | 39550 | 39500 | 39550 | 39500 | 1147 |
| 556 | 20230817 | 100100 | 16104578650 | 39500 | 39500 | 39550 | 39500 | 1024 |
| 557 | 20230817 | 100000 | 16064129950 | 39500 | 39550 | 39550 | 39500 | 1835 |
| 558 | 20230817 | 095900 | 15991587800 | 39550 | 39450 | 39550 | 39400 | 1435 |
| 559 | 20230817 | 095800 | 15934954800 | 39450 | 39300 | 39450 | 39300 | 2068 |
| 560 | 20230817 | 095700 | 15853539100 | 39300 | 39350 | 39400 | 39300 | 2541 |
| 561 | 20230817 | 095600 | 15753538350 | 39350 | 39350 | 39400 | 39300 | 1515 |
| 562 | 20230817 | 095500 | 15693910800 | 39400 | 39550 | 39550 | 39350 | 5609 |
| 563 | 20230817 | 095400 | 15472512750 | 39550 | 39550 | 39600 | 39500 | 1970 |
| 564 | 20230817 | 095300 | 15394603750 | 39550 | 39550 | 39600 | 39500 | 1033 |
| 565 | 20230817 | 095200 | 15353752800 | 39550 | 39550 | 39600 | 39500 | 2689 |
| 566 | 20230817 | 095100 | 15247398900 | 39500 | 39500 | 39550 | 39500 | 1079 |
| 567 | 20230817 | 095000 | 15204742750 | 39500 | 39500 | 39550 | 39500 | 1945 |
| 568 | 20230817 | 094900 | 15127878650 | 39550 | 39500 | 39550 | 39500 | 1363 |
| 569 | 20230817 | 094800 | 15074020250 | 39500 | 39650 | 39650 | 39500 | 1577 |
| 570 | 20230817 | 094700 | 15011683400 | 39500 | 39450 | 39700 | 39450 | 12703 |
| 571 | 20230817 | 094600 | 14508706200 | 39500 | 39500 | 39500 | 39400 | 640 |
| 572 | 20230817 | 094500 | 14483455600 | 39500 | 39550 | 39600 | 39450 | 5726 |
| 573 | 20230817 | 094400 | 14257059000 | 39600 | 39550 | 39600 | 39550 | 1768 |
| 574 | 20230817 | 094300 | 14187131900 | 39500 | 39450 | 39500 | 39400 | 2678 |
| 575 | 20230817 | 094200 | 14081412750 | 39400 | 39450 | 39500 | 39300 | 4782 |
| 576 | 20230817 | 094100 | 13892898450 | 39400 | 39350 | 39450 | 39300 | 5571 |
| 577 | 20230817 | 094000 | 13673518350 | 39250 | 39200 | 39300 | 39150 | 6366 |
| 578 | 20230817 | 093900 | 13423543900 | 39150 | 39200 | 39250 | 39150 | 2581 |
| 579 | 20230817 | 093800 | 13322368000 | 39200 | 39300 | 39300 | 39150 | 3351 |
| 580 | 20230817 | 093700 | 13190945900 | 39250 | 39300 | 39300 | 39250 | 2625 |
| 581 | 20230817 | 093600 | 13087844500 | 39300 | 39200 | 39300 | 39200 | 2999 |
| 582 | 20230817 | 093500 | 12970119250 | 39250 | 39050 | 39300 | 39050 | 4138 |
| 583 | 20230817 | 093400 | 12807971000 | 39150 | 39000 | 39150 | 39000 | 15204 |
| 584 | 20230817 | 093300 | 12214092300 | 38950 | 39050 | 39050 | 38950 | 3593 |
| 585 | 20230817 | 093200 | 12073977100 | 39050 | 39050 | 39050 | 39000 | 6444 |
| 586 | 20230817 | 093100 | 11822414950 | 39050 | 38950 | 39050 | 38950 | 6593 |
| 587 | 20230817 | 093000 | 11565326550 | 38950 | 39100 | 39100 | 38950 | 4549 |
| 588 | 20230817 | 092900 | 11387885750 | 39100 | 39000 | 39150 | 39000 | 14908 |
| 589 | 20230817 | 092800 | 10806021350 | 39050 | 39100 | 39100 | 39000 | 7186 |
| 590 | 20230817 | 092700 | 10525390500 | 39100 | 39200 | 39200 | 39050 | 4524 |
| 591 | 20230817 | 092600 | 10348387550 | 39200 | 39150 | 39250 | 39050 | 6186 |
| 592 | 20230817 | 092500 | 10106275850 | 39100 | 39200 | 39300 | 39050 | 10847 |
| 593 | 20230817 | 092400 | 9682000350 | 39300 | 39300 | 39350 | 39150 | 8499 |
| 594 | 20230817 | 092300 | 9348367200 | 39300 | 39250 | 39350 | 39250 | 6545 |
| 595 | 20230817 | 092200 | 9091262850 | 39250 | 39250 | 39300 | 39200 | 3362 |
| 596 | 20230817 | 092100 | 8959366250 | 39300 | 39400 | 39400 | 39200 | 2106 |
| 597 | 20230817 | 092000 | 8876663700 | 39300 | 39200 | 39400 | 39100 | 13180 |
| 598 | 20230817 | 091900 | 8360095350 | 39150 | 39100 | 39200 | 39050 | 7418 |
| 599 | 20230817 | 091800 | 8069725550 | 39150 | 39250 | 39350 | 39100 | 13780 |
| 600 | 20230817 | 091700 | 7529376700 | 39250 | 39250 | 39300 | 39200 | 5921 |
| 601 | 20230817 | 091600 | 7297118250 | 39250 | 39350 | 39400 | 39200 | 8858 |
| 602 | 20230817 | 091500 | 6949397750 | 39400 | 39450 | 39550 | 39250 | 7194 |
| 603 | 20230817 | 091400 | 6666084400 | 39400 | 39400 | 39600 | 39350 | 7641 |
| 604 | 20230817 | 091300 | 6365048300 | 39350 | 39500 | 39550 | 39300 | 16971 |
| 605 | 20230817 | 091200 | 5696355300 | 39500 | 39450 | 39600 | 39350 | 8785 |
| 606 | 20230817 | 091100 | 5349687150 | 39400 | 39550 | 39600 | 39350 | 13689 |
| 607 | 20230817 | 091000 | 4809221100 | 39500 | 39650 | 39750 | 39500 | 10113 |
| 608 | 20230817 | 090900 | 4408640650 | 39650 | 39650 | 39700 | 39550 | 8860 |
| 609 | 20230817 | 090800 | 4057585300 | 39700 | 39700 | 39700 | 39550 | 14697 |
| 610 | 20230817 | 090700 | 3475443650 | 39700 | 39900 | 39950 | 39700 | 9143 |
| 611 | 20230817 | 090600 | 3111784950 | 39950 | 39950 | 40100 | 39850 | 15342 |
| 612 | 20230817 | 090500 | 2498697700 | 40000 | 39900 | 40000 | 39800 | 11758 |
| 613 | 20230817 | 090400 | 2029270350 | 40000 | 40300 | 40300 | 39750 | 6567 |
| 614 | 20230817 | 090300 | 1766746850 | 40300 | 40400 | 40450 | 40250 | 3642 |
| 615 | 20230817 | 090200 | 1619847600 | 40300 | 40400 | 40550 | 40300 | 5035 |
| 616 | 20230817 | 090100 | 1416115900 | 40450 | 39850 | 40450 | 39800 | 11106 |
| 617 | 20230817 | 090000 | 971210800 | 39900 | 39750 | 40000 | 39700 | 23898 |