31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 184800 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 14773 |
| 3 | 20230817 | 184700 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 4 | 20230817 | 184600 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 5 | 20230817 | 184500 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 6 | 20230817 | 184400 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 7 | 20230817 | 184300 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 8 | 20230817 | 184200 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 9 | 20230817 | 184100 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 10 | 20230817 | 184000 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 11 | 20230817 | 183900 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 12 | 20230817 | 183800 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 13 | 20230817 | 183700 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 14 | 20230817 | 183600 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 15 | 20230817 | 183500 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 16 | 20230817 | 183400 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 17 | 20230817 | 183300 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 18 | 20230817 | 183200 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 19 | 20230817 | 183100 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 20 | 20230817 | 183000 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 21 | 20230817 | 182900 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 22 | 20230817 | 182800 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 23 | 20230817 | 182700 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 24 | 20230817 | 182600 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 25 | 20230817 | 182500 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 26 | 20230817 | 182400 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 27 | 20230817 | 182300 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 28 | 20230817 | 182200 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 29 | 20230817 | 182100 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 30 | 20230817 | 182000 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 31 | 20230817 | 181900 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 32 | 20230817 | 181800 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 14773 |
| 33 | 20230817 | 181700 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 34 | 20230817 | 181600 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 35 | 20230817 | 181500 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 36 | 20230817 | 181400 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 37 | 20230817 | 181300 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 38 | 20230817 | 181200 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 39 | 20230817 | 181100 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 40 | 20230817 | 181000 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 41 | 20230817 | 180900 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 42 | 20230817 | 180800 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 43 | 20230817 | 180700 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 44 | 20230817 | 180600 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 45 | 20230817 | 180500 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 46 | 20230817 | 180400 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 47 | 20230817 | 180300 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 48 | 20230817 | 180200 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 49 | 20230817 | 180100 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 50 | 20230817 | 180000 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 51 | 20230817 | 175900 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 52 | 20230817 | 175800 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 53 | 20230817 | 175700 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 54 | 20230817 | 175600 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 55 | 20230817 | 175500 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 56 | 20230817 | 175400 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 57 | 20230817 | 175300 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 58 | 20230817 | 175200 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 59 | 20230817 | 175100 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 60 | 20230817 | 175000 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 61 | 20230817 | 174900 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 62 | 20230817 | 174800 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 14773 |
| 63 | 20230817 | 174700 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 64 | 20230817 | 174600 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 65 | 20230817 | 174500 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 66 | 20230817 | 174400 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 67 | 20230817 | 174300 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 68 | 20230817 | 174200 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 69 | 20230817 | 174100 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 70 | 20230817 | 174000 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 71 | 20230817 | 173900 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 72 | 20230817 | 173800 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 73 | 20230817 | 173700 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 74 | 20230817 | 173600 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 75 | 20230817 | 173500 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 76 | 20230817 | 173400 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 77 | 20230817 | 173300 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 78 | 20230817 | 173200 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 79 | 20230817 | 173100 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 80 | 20230817 | 173000 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 81 | 20230817 | 172900 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 82 | 20230817 | 172800 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 83 | 20230817 | 172700 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 84 | 20230817 | 172600 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 85 | 20230817 | 172500 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 86 | 20230817 | 172400 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 87 | 20230817 | 172300 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 88 | 20230817 | 172200 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 89 | 20230817 | 172100 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 90 | 20230817 | 172000 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 91 | 20230817 | 171900 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 92 | 20230817 | 171800 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 14773 |
| 93 | 20230817 | 171700 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 94 | 20230817 | 171600 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 95 | 20230817 | 171500 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 96 | 20230817 | 171400 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 97 | 20230817 | 171300 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 98 | 20230817 | 171200 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 99 | 20230817 | 171100 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 100 | 20230817 | 171000 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 101 | 20230817 | 170900 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 102 | 20230817 | 170800 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 103 | 20230817 | 170700 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 104 | 20230817 | 170600 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 105 | 20230817 | 170500 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 106 | 20230817 | 170400 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 107 | 20230817 | 170300 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 108 | 20230817 | 170200 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 109 | 20230817 | 170100 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 110 | 20230817 | 170000 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 111 | 20230817 | 165900 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 112 | 20230817 | 165800 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 113 | 20230817 | 165700 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 114 | 20230817 | 165600 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 115 | 20230817 | 165500 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 116 | 20230817 | 165400 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 117 | 20230817 | 165300 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 118 | 20230817 | 165200 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 119 | 20230817 | 165100 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 120 | 20230817 | 165000 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 121 | 20230817 | 164900 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 122 | 20230817 | 164800 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 14773 |
| 123 | 20230817 | 164700 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 124 | 20230817 | 164600 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 125 | 20230817 | 164500 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 126 | 20230817 | 164400 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 127 | 20230817 | 164300 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 128 | 20230817 | 164200 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 129 | 20230817 | 164100 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 130 | 20230817 | 164000 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 131 | 20230817 | 163900 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 132 | 20230817 | 163800 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 133 | 20230817 | 163700 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 134 | 20230817 | 163600 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 135 | 20230817 | 163500 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 136 | 20230817 | 163400 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 137 | 20230817 | 163300 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 138 | 20230817 | 163200 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 139 | 20230817 | 163100 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 140 | 20230817 | 163000 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 141 | 20230817 | 162900 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 142 | 20230817 | 162800 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 143 | 20230817 | 162700 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 144 | 20230817 | 162600 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 145 | 20230817 | 162500 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 146 | 20230817 | 162400 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 147 | 20230817 | 162300 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 148 | 20230817 | 162200 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 149 | 20230817 | 162100 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 150 | 20230817 | 162000 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 151 | 20230817 | 161900 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 152 | 20230817 | 161800 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 14773 |
| 153 | 20230817 | 161700 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 154 | 20230817 | 161600 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 155 | 20230817 | 161500 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 156 | 20230817 | 161400 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 157 | 20230817 | 161300 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 158 | 20230817 | 161200 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 159 | 20230817 | 161100 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 160 | 20230817 | 161000 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 161 | 20230817 | 160900 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 162 | 20230817 | 160800 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 163 | 20230817 | 160700 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 164 | 20230817 | 160600 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 165 | 20230817 | 160500 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 166 | 20230817 | 160400 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 167 | 20230817 | 160300 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 168 | 20230817 | 160200 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 169 | 20230817 | 160100 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 170 | 20230817 | 160000 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 171 | 20230817 | 155900 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 172 | 20230817 | 155800 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 173 | 20230817 | 155700 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 174 | 20230817 | 155600 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 175 | 20230817 | 155500 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 176 | 20230817 | 155400 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 177 | 20230817 | 155300 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 178 | 20230817 | 155200 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 179 | 20230817 | 155100 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 180 | 20230817 | 155000 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 181 | 20230817 | 154900 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 182 | 20230817 | 154800 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 14773 |
| 183 | 20230817 | 154700 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 184 | 20230817 | 154600 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 185 | 20230817 | 154500 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 186 | 20230817 | 154400 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 187 | 20230817 | 154300 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 188 | 20230817 | 154200 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 189 | 20230817 | 154100 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 190 | 20230817 | 154000 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 191 | 20230817 | 153900 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 192 | 20230817 | 153800 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 193 | 20230817 | 153700 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 194 | 20230817 | 153600 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 195 | 20230817 | 153500 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 196 | 20230817 | 153400 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 197 | 20230817 | 153300 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 198 | 20230817 | 153200 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 199 | 20230817 | 153100 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 0 |
| 200 | 20230817 | 153000 | 8795600800 | 35150 | 35150 | 35150 | 35150 | 14773 |
| 201 | 20230817 | 152900 | 8276329850 | 35150 | 35150 | 35150 | 35150 | 0 |
| 202 | 20230817 | 152800 | 8276329850 | 35150 | 35150 | 35150 | 35150 | 0 |
| 203 | 20230817 | 152700 | 8276329850 | 35150 | 35150 | 35150 | 35150 | 0 |
| 204 | 20230817 | 152600 | 8276329850 | 35150 | 35150 | 35150 | 35150 | 0 |
| 205 | 20230817 | 152500 | 8276329850 | 35150 | 35150 | 35150 | 35150 | 0 |
| 206 | 20230817 | 152400 | 8276329850 | 35150 | 35150 | 35150 | 35150 | 0 |
| 207 | 20230817 | 152300 | 8276329850 | 35150 | 35150 | 35150 | 35150 | 0 |
| 208 | 20230817 | 152200 | 8276329850 | 35150 | 35150 | 35150 | 35150 | 0 |
| 209 | 20230817 | 152100 | 8276329850 | 35150 | 35150 | 35150 | 35150 | 0 |
| 210 | 20230817 | 152000 | 8276329850 | 35150 | 35150 | 35150 | 35150 | 0 |
| 211 | 20230817 | 151900 | 8276329850 | 35150 | 35200 | 35250 | 35150 | 1082 |
| 212 | 20230817 | 151800 | 8238251000 | 35200 | 35200 | 35200 | 35150 | 475 |
| 213 | 20230817 | 151700 | 8221546700 | 35200 | 35250 | 35250 | 35150 | 1566 |
| 214 | 20230817 | 151600 | 8166433350 | 35250 | 35300 | 35300 | 35250 | 1572 |
| 215 | 20230817 | 151500 | 8111010550 | 35300 | 35300 | 35300 | 35250 | 212 |
| 216 | 20230817 | 151400 | 8103527600 | 35250 | 35250 | 35300 | 35250 | 822 |
| 217 | 20230817 | 151300 | 8074529900 | 35250 | 35250 | 35250 | 35200 | 944 |
| 218 | 20230817 | 151200 | 8041272100 | 35250 | 35200 | 35250 | 35200 | 553 |
| 219 | 20230817 | 151100 | 8021806000 | 35200 | 35200 | 35250 | 35200 | 812 |
| 220 | 20230817 | 151000 | 7993220800 | 35200 | 35200 | 35200 | 35150 | 375 |
| 221 | 20230817 | 150900 | 7980020950 | 35200 | 35200 | 35200 | 35100 | 1025 |
| 222 | 20230817 | 150800 | 7943992950 | 35200 | 35150 | 35200 | 35100 | 1831 |
| 223 | 20230817 | 150700 | 7879707200 | 35150 | 35150 | 35200 | 35150 | 716 |
| 224 | 20230817 | 150600 | 7854536750 | 35150 | 35150 | 35200 | 35100 | 503 |
| 225 | 20230817 | 150500 | 7836854950 | 35150 | 35100 | 35150 | 35100 | 83 |
| 226 | 20230817 | 150400 | 7833938000 | 35100 | 35100 | 35150 | 35100 | 1493 |
| 227 | 20230817 | 150300 | 7781527950 | 35050 | 35050 | 35100 | 35000 | 872 |
| 228 | 20230817 | 150200 | 7750964700 | 35050 | 35100 | 35100 | 35050 | 147 |
| 229 | 20230817 | 150100 | 7745811600 | 35050 | 34950 | 35050 | 34950 | 453 |
| 230 | 20230817 | 150000 | 7729945900 | 35000 | 35050 | 35050 | 34950 | 1762 |
| 231 | 20230817 | 145900 | 7668324400 | 35050 | 35000 | 35050 | 34950 | 1144 |
| 232 | 20230817 | 145800 | 7628286050 | 35000 | 35000 | 35050 | 34950 | 1905 |
| 233 | 20230817 | 145700 | 7561612500 | 35000 | 35000 | 35000 | 34950 | 2431 |
| 234 | 20230817 | 145600 | 7476598100 | 35050 | 35050 | 35050 | 35000 | 656 |
| 235 | 20230817 | 145500 | 7453632850 | 35000 | 35050 | 35100 | 35000 | 1008 |
| 236 | 20230817 | 145400 | 7418305000 | 35100 | 35100 | 35100 | 35050 | 61 |
| 237 | 20230817 | 145300 | 7416164850 | 35100 | 35100 | 35100 | 35100 | 539 |
| 238 | 20230817 | 145200 | 7397245950 | 35150 | 35150 | 35150 | 35100 | 57 |
| 239 | 20230817 | 145100 | 7395244600 | 35100 | 35100 | 35150 | 35100 | 96 |
| 240 | 20230817 | 145000 | 7391874900 | 35100 | 35100 | 35100 | 35100 | 402 |
| 241 | 20230817 | 144900 | 7377764700 | 35100 | 35050 | 35100 | 35050 | 246 |
| 242 | 20230817 | 144800 | 7369142250 | 35050 | 35000 | 35050 | 35000 | 726 |
| 243 | 20230817 | 144700 | 7343722250 | 35000 | 35000 | 35000 | 35000 | 718 |
| 244 | 20230817 | 144600 | 7318592250 | 35000 | 35050 | 35050 | 34950 | 1180 |
| 245 | 20230817 | 144500 | 7277294000 | 35050 | 35000 | 35050 | 35000 | 74 |
| 246 | 20230817 | 144400 | 7274701150 | 35050 | 35050 | 35050 | 35050 | 422 |
| 247 | 20230817 | 144300 | 7259910050 | 35050 | 35000 | 35050 | 35000 | 545 |
| 248 | 20230817 | 144200 | 7240808050 | 35000 | 35000 | 35050 | 35000 | 766 |
| 249 | 20230817 | 144100 | 7213998000 | 35000 | 35000 | 35000 | 34950 | 309 |
| 250 | 20230817 | 144000 | 7203198100 | 35000 | 35050 | 35050 | 34950 | 8030 |
| 251 | 20230817 | 143900 | 6921973300 | 35100 | 35100 | 35150 | 35100 | 5135 |
| 252 | 20230817 | 143800 | 6741734500 | 35150 | 35100 | 35150 | 35100 | 120 |
| 253 | 20230817 | 143700 | 6737518000 | 35150 | 35150 | 35150 | 35100 | 569 |
| 254 | 20230817 | 143600 | 6717542250 | 35150 | 35200 | 35200 | 35100 | 226 |
| 255 | 20230817 | 143500 | 6709598650 | 35150 | 35150 | 35150 | 35150 | 525 |
| 256 | 20230817 | 143400 | 6691144900 | 35150 | 35200 | 35200 | 35150 | 289 |
| 257 | 20230817 | 143300 | 6680982200 | 35200 | 35150 | 35200 | 35150 | 259 |
| 258 | 20230817 | 143200 | 6671878200 | 35150 | 35150 | 35200 | 35150 | 913 |
| 259 | 20230817 | 143100 | 6639786200 | 35150 | 35150 | 35150 | 35100 | 163 |
| 260 | 20230817 | 143000 | 6634064500 | 35150 | 35200 | 35200 | 35100 | 3192 |
| 261 | 20230817 | 142900 | 6521846550 | 35150 | 35200 | 35200 | 35150 | 210 |
| 262 | 20230817 | 142800 | 6514464650 | 35200 | 35200 | 35200 | 35150 | 28 |
| 263 | 20230817 | 142700 | 6513479550 | 35200 | 35150 | 35200 | 35150 | 367 |
| 264 | 20230817 | 142600 | 6500562000 | 35150 | 35200 | 35200 | 35150 | 446 |
| 265 | 20230817 | 142500 | 6484883850 | 35200 | 35200 | 35200 | 35150 | 2457 |
| 266 | 20230817 | 142400 | 6398399650 | 35200 | 35250 | 35250 | 35200 | 1234 |
| 267 | 20230817 | 142300 | 6354962500 | 35250 | 35250 | 35300 | 35200 | 395 |
| 268 | 20230817 | 142200 | 6341038950 | 35250 | 35250 | 35300 | 35250 | 345 |
| 269 | 20230817 | 142100 | 6328877600 | 35250 | 35250 | 35250 | 35250 | 546 |
| 270 | 20230817 | 142000 | 6309631100 | 35300 | 35300 | 35300 | 35300 | 19 |
| 271 | 20230817 | 141900 | 6308960400 | 35300 | 35250 | 35300 | 35250 | 422 |
| 272 | 20230817 | 141800 | 6294084650 | 35250 | 35250 | 35300 | 35200 | 196 |
| 273 | 20230817 | 141700 | 6287176550 | 35300 | 35250 | 35300 | 35250 | 371 |
| 274 | 20230817 | 141600 | 6274098700 | 35250 | 35300 | 35300 | 35200 | 3506 |
| 275 | 20230817 | 141500 | 6150452550 | 35350 | 35350 | 35350 | 35300 | 506 |
| 276 | 20230817 | 141400 | 6132566300 | 35350 | 35350 | 35350 | 35350 | 9 |
| 277 | 20230817 | 141300 | 6132248150 | 35350 | 35350 | 35350 | 35350 | 8 |
| 278 | 20230817 | 141200 | 6131965350 | 35350 | 35350 | 35350 | 35300 | 100 |
| 279 | 20230817 | 141100 | 6128431300 | 35350 | 35350 | 35350 | 35350 | 1009 |
| 280 | 20230817 | 141000 | 6092763150 | 35350 | 35400 | 35400 | 35350 | 85 |
| 281 | 20230817 | 140900 | 6089758300 | 35400 | 35350 | 35400 | 35350 | 72 |
| 282 | 20230817 | 140800 | 6087210350 | 35400 | 35400 | 35400 | 35400 | 5 |
| 283 | 20230817 | 140700 | 6087033350 | 35350 | 35400 | 35400 | 35350 | 187 |
| 284 | 20230817 | 140600 | 6080422350 | 35400 | 35350 | 35400 | 35350 | 132 |
| 285 | 20230817 | 140500 | 6075754650 | 35350 | 35350 | 35400 | 35350 | 381 |
| 286 | 20230817 | 140400 | 6062285200 | 35350 | 35300 | 35350 | 35300 | 434 |
| 287 | 20230817 | 140300 | 6046961100 | 35300 | 35250 | 35300 | 35250 | 149 |
| 288 | 20230817 | 140200 | 6041703800 | 35300 | 35300 | 35300 | 35300 | 592 |
| 289 | 20230817 | 140100 | 6020806200 | 35300 | 35250 | 35300 | 35250 | 101 |
| 290 | 20230817 | 140000 | 6017245900 | 35250 | 35250 | 35300 | 35250 | 67 |
| 291 | 20230817 | 135900 | 6014884100 | 35300 | 35300 | 35300 | 35300 | 131 |
| 292 | 20230817 | 135800 | 6010259800 | 35250 | 35300 | 35300 | 35250 | 58 |
| 293 | 20230817 | 135700 | 6008212450 | 35250 | 35250 | 35250 | 35250 | 145 |
| 294 | 20230817 | 135600 | 6003101200 | 35300 | 35300 | 35300 | 35250 | 11 |
| 295 | 20230817 | 135500 | 6002713050 | 35250 | 35200 | 35250 | 35200 | 1029 |
| 296 | 20230817 | 135400 | 5966441250 | 35200 | 35250 | 35250 | 35200 | 1133 |
| 297 | 20230817 | 135300 | 5926507750 | 35250 | 35300 | 35300 | 35250 | 43 |
| 298 | 20230817 | 135200 | 5924991900 | 35250 | 35250 | 35250 | 35250 | 613 |
| 299 | 20230817 | 135100 | 5903383650 | 35250 | 35250 | 35250 | 35250 | 1495 |
| 300 | 20230817 | 135000 | 5850684900 | 35300 | 35300 | 35350 | 35250 | 1071 |
| 301 | 20230817 | 134900 | 5812892050 | 35300 | 35300 | 35300 | 35300 | 176 |
| 302 | 20230817 | 134800 | 5806679250 | 35300 | 35300 | 35300 | 35300 | 387 |
| 303 | 20230817 | 134700 | 5793018150 | 35350 | 35350 | 35350 | 35300 | 232 |
| 304 | 20230817 | 134600 | 5784827400 | 35350 | 35350 | 35400 | 35350 | 368 |
| 305 | 20230817 | 134500 | 5771818500 | 35350 | 35350 | 35400 | 35300 | 93 |
| 306 | 20230817 | 134400 | 5768532150 | 35350 | 35350 | 35350 | 35350 | 526 |
| 307 | 20230817 | 134300 | 5749938050 | 35350 | 35350 | 35350 | 35300 | 431 |
| 308 | 20230817 | 134200 | 5734711800 | 35350 | 35350 | 35350 | 35300 | 339 |
| 309 | 20230817 | 134100 | 5722730150 | 35350 | 35350 | 35350 | 35350 | 609 |
| 310 | 20230817 | 134000 | 5701202000 | 35300 | 35400 | 35400 | 35300 | 323 |
| 311 | 20230817 | 133900 | 5689784100 | 35400 | 35350 | 35400 | 35350 | 95 |
| 312 | 20230817 | 133800 | 5686422000 | 35400 | 35400 | 35400 | 35350 | 75 |
| 313 | 20230817 | 133700 | 5683770350 | 35350 | 35350 | 35350 | 35350 | 0 |
| 314 | 20230817 | 133600 | 5683770350 | 35350 | 35350 | 35400 | 35350 | 41 |
| 315 | 20230817 | 133500 | 5682320950 | 35350 | 35350 | 35350 | 35350 | 4 |
| 316 | 20230817 | 133400 | 5682179550 | 35350 | 35350 | 35400 | 35350 | 87 |
| 317 | 20230817 | 133300 | 5679102050 | 35350 | 35350 | 35350 | 35300 | 1006 |
| 318 | 20230817 | 133200 | 5643543950 | 35400 | 35350 | 35400 | 35350 | 413 |
| 319 | 20230817 | 133100 | 5628944100 | 35350 | 35350 | 35400 | 35350 | 6 |
| 320 | 20230817 | 133000 | 5628731950 | 35350 | 35350 | 35350 | 35350 | 35 |
| 321 | 20230817 | 132900 | 5627494700 | 35400 | 35400 | 35400 | 35400 | 17 |
| 322 | 20230817 | 132800 | 5626892900 | 35400 | 35350 | 35400 | 35300 | 282 |
| 323 | 20230817 | 132700 | 5616925550 | 35350 | 35300 | 35350 | 35300 | 49 |
| 324 | 20230817 | 132600 | 5615195800 | 35300 | 35350 | 35350 | 35300 | 63 |
| 325 | 20230817 | 132500 | 5612970500 | 35350 | 35350 | 35350 | 35350 | 323 |
| 326 | 20230817 | 132400 | 5601552450 | 35350 | 35300 | 35350 | 35300 | 51 |
| 327 | 20230817 | 132300 | 5599751500 | 35300 | 35350 | 35350 | 35300 | 622 |
| 328 | 20230817 | 132200 | 5577764050 | 35400 | 35350 | 35400 | 35350 | 87 |
| 329 | 20230817 | 132100 | 5574688450 | 35400 | 35250 | 35400 | 35250 | 60 |
| 330 | 20230817 | 132000 | 5572569700 | 35250 | 35300 | 35300 | 35250 | 1013 |
| 331 | 20230817 | 131900 | 5536824850 | 35300 | 35400 | 35400 | 35300 | 110 |
| 332 | 20230817 | 131800 | 5532941400 | 35400 | 35300 | 35400 | 35300 | 323 |
| 333 | 20230817 | 131700 | 5521521600 | 35300 | 35300 | 35300 | 35300 | 11 |
| 334 | 20230817 | 131600 | 5521133300 | 35300 | 35350 | 35350 | 35300 | 129 |
| 335 | 20230817 | 131500 | 5516575450 | 35350 | 35300 | 35350 | 35300 | 24 |
| 336 | 20230817 | 131400 | 5515728050 | 35300 | 35350 | 35350 | 35300 | 144 |
| 337 | 20230817 | 131300 | 5510639850 | 35300 | 35300 | 35300 | 35300 | 386 |
| 338 | 20230817 | 131200 | 5497014050 | 35300 | 35350 | 35350 | 35300 | 113 |
| 339 | 20230817 | 131100 | 5493020550 | 35350 | 35400 | 35400 | 35350 | 115 |
| 340 | 20230817 | 131000 | 5488950300 | 35400 | 35350 | 35400 | 35350 | 62 |
| 341 | 20230817 | 130900 | 5486757100 | 35350 | 35350 | 35400 | 35350 | 107 |
| 342 | 20230817 | 130800 | 5482973600 | 35350 | 35300 | 35350 | 35300 | 729 |
| 343 | 20230817 | 130700 | 5457223700 | 35300 | 35300 | 35350 | 35300 | 327 |
| 344 | 20230817 | 130600 | 5445680550 | 35300 | 35300 | 35300 | 35300 | 54 |
| 345 | 20230817 | 130500 | 5443774350 | 35300 | 35300 | 35300 | 35300 | 21 |
| 346 | 20230817 | 130400 | 5443033050 | 35300 | 35300 | 35350 | 35300 | 171 |
| 347 | 20230817 | 130300 | 5436996050 | 35300 | 35300 | 35350 | 35300 | 545 |
| 348 | 20230817 | 130200 | 5417751400 | 35350 | 35300 | 35350 | 35300 | 40 |
| 349 | 20230817 | 130100 | 5416337650 | 35350 | 35350 | 35350 | 35350 | 105 |
| 350 | 20230817 | 130000 | 5412625900 | 35350 | 35350 | 35350 | 35300 | 24 |
| 351 | 20230817 | 125900 | 5411778500 | 35300 | 35350 | 35350 | 35300 | 41 |
| 352 | 20230817 | 125800 | 5410329400 | 35350 | 35350 | 35350 | 35300 | 138 |
| 353 | 20230817 | 125700 | 5405451150 | 35300 | 35300 | 35300 | 35300 | 22 |
| 354 | 20230817 | 125600 | 5404674550 | 35300 | 35350 | 35350 | 35300 | 111 |
| 355 | 20230817 | 125500 | 5400755650 | 35350 | 35300 | 35350 | 35300 | 73 |
| 356 | 20230817 | 125400 | 5398176450 | 35300 | 35300 | 35350 | 35300 | 63 |
| 357 | 20230817 | 125300 | 5395951150 | 35350 | 35300 | 35350 | 35300 | 397 |
| 358 | 20230817 | 125200 | 5381928100 | 35300 | 35400 | 35400 | 35300 | 585 |
| 359 | 20230817 | 125100 | 5361231750 | 35400 | 35400 | 35400 | 35400 | 29 |
| 360 | 20230817 | 125000 | 5360205150 | 35400 | 35400 | 35400 | 35350 | 559 |
| 361 | 20230817 | 124900 | 5340416750 | 35400 | 35350 | 35400 | 35350 | 129 |
| 362 | 20230817 | 124800 | 5335856550 | 35350 | 35350 | 35400 | 35300 | 292 |
| 363 | 20230817 | 124700 | 5325534950 | 35350 | 35300 | 35350 | 35250 | 549 |
| 364 | 20230817 | 124600 | 5306139900 | 35300 | 35300 | 35300 | 35300 | 0 |
| 365 | 20230817 | 124500 | 5306139900 | 35300 | 35350 | 35350 | 35200 | 3170 |
| 366 | 20230817 | 124400 | 5194420100 | 35300 | 35300 | 35300 | 35300 | 1 |
| 367 | 20230817 | 124300 | 5194384800 | 35300 | 35350 | 35350 | 35300 | 63 |
| 368 | 20230817 | 124200 | 5192157800 | 35350 | 35300 | 35350 | 35250 | 178 |
| 369 | 20230817 | 124100 | 5185869950 | 35350 | 35350 | 35350 | 35350 | 3 |
| 370 | 20230817 | 124000 | 5185763900 | 35350 | 35350 | 35350 | 35250 | 2545 |
| 371 | 20230817 | 123900 | 5095937500 | 35350 | 35350 | 35350 | 35350 | 180 |
| 372 | 20230817 | 123800 | 5089574500 | 35350 | 35350 | 35400 | 35350 | 538 |
| 373 | 20230817 | 123700 | 5070554550 | 35400 | 35400 | 35400 | 35350 | 56 |
| 374 | 20230817 | 123600 | 5068572200 | 35400 | 35350 | 35400 | 35350 | 37 |
| 375 | 20230817 | 123500 | 5067263450 | 35350 | 35450 | 35450 | 35350 | 260 |
| 376 | 20230817 | 123400 | 5058064200 | 35450 | 35400 | 35450 | 35400 | 351 |
| 377 | 20230817 | 123300 | 5045638750 | 35400 | 35350 | 35400 | 35350 | 356 |
| 378 | 20230817 | 123200 | 5033038550 | 35400 | 35350 | 35400 | 35350 | 56 |
| 379 | 20230817 | 123100 | 5031057650 | 35400 | 35400 | 35400 | 35400 | 2 |
| 380 | 20230817 | 123000 | 5030986850 | 35350 | 35400 | 35400 | 35350 | 962 |
| 381 | 20230817 | 122900 | 4996932700 | 35400 | 35400 | 35400 | 35400 | 193 |
| 382 | 20230817 | 122800 | 4990100500 | 35400 | 35400 | 35400 | 35350 | 162 |
| 383 | 20230817 | 122700 | 4984365900 | 35400 | 35350 | 35400 | 35350 | 184 |
| 384 | 20230817 | 122600 | 4977858750 | 35400 | 35350 | 35400 | 35350 | 35 |
| 385 | 20230817 | 122500 | 4976620250 | 35400 | 35400 | 35400 | 35350 | 23 |
| 386 | 20230817 | 122400 | 4975806100 | 35400 | 35450 | 35450 | 35350 | 22 |
| 387 | 20230817 | 122300 | 4975028250 | 35400 | 35400 | 35400 | 35400 | 125 |
| 388 | 20230817 | 122200 | 4970603250 | 35400 | 35350 | 35400 | 35350 | 6 |
| 389 | 20230817 | 122100 | 4970390900 | 35350 | 35350 | 35400 | 35350 | 35 |
| 390 | 20230817 | 122000 | 4969153050 | 35400 | 35350 | 35400 | 35350 | 308 |
| 391 | 20230817 | 121900 | 4958250850 | 35350 | 35350 | 35350 | 35350 | 179 |
| 392 | 20230817 | 121800 | 4951923200 | 35350 | 35400 | 35450 | 35350 | 830 |
| 393 | 20230817 | 121700 | 4922561650 | 35400 | 35400 | 35400 | 35400 | 4 |
| 394 | 20230817 | 121600 | 4922420050 | 35400 | 35400 | 35400 | 35400 | 639 |
| 395 | 20230817 | 121500 | 4899799450 | 35400 | 35450 | 35450 | 35400 | 94 |
| 396 | 20230817 | 121400 | 4896471550 | 35450 | 35450 | 35450 | 35400 | 39 |
| 397 | 20230817 | 121300 | 4895089600 | 35400 | 35400 | 35450 | 35400 | 357 |
| 398 | 20230817 | 121200 | 4882451750 | 35400 | 35400 | 35450 | 35400 | 674 |
| 399 | 20230817 | 121100 | 4858592050 | 35400 | 35400 | 35450 | 35400 | 43 |
| 400 | 20230817 | 121000 | 4857068100 | 35400 | 35400 | 35400 | 35400 | 0 |
| 401 | 20230817 | 120900 | 4857068100 | 35400 | 35450 | 35500 | 35400 | 217 |
| 402 | 20230817 | 120800 | 4849372450 | 35500 | 35500 | 35500 | 35500 | 9 |
| 403 | 20230817 | 120700 | 4849052950 | 35450 | 35450 | 35450 | 35450 | 1 |
| 404 | 20230817 | 120600 | 4849017500 | 35500 | 35400 | 35500 | 35400 | 149 |
| 405 | 20230817 | 120500 | 4843740500 | 35450 | 35450 | 35450 | 35450 | 117 |
| 406 | 20230817 | 120400 | 4839592850 | 35450 | 35400 | 35450 | 35400 | 182 |
| 407 | 20230817 | 120300 | 4833146450 | 35450 | 35500 | 35500 | 35400 | 125 |
| 408 | 20230817 | 120200 | 4828716100 | 35400 | 35450 | 35450 | 35400 | 1111 |
| 409 | 20230817 | 120100 | 4789368600 | 35450 | 35450 | 35500 | 35450 | 3 |
| 410 | 20230817 | 120000 | 4789262200 | 35500 | 35400 | 35500 | 35400 | 168 |
| 411 | 20230817 | 115900 | 4783305700 | 35450 | 35400 | 35500 | 35400 | 1179 |
| 412 | 20230817 | 115800 | 4741538350 | 35450 | 35500 | 35500 | 35450 | 342 |
| 413 | 20230817 | 115700 | 4729414400 | 35500 | 35450 | 35500 | 35450 | 26 |
| 414 | 20230817 | 115600 | 4728492650 | 35450 | 35450 | 35500 | 35450 | 87 |
| 415 | 20230817 | 115500 | 4725408250 | 35450 | 35450 | 35450 | 35450 | 2 |
| 416 | 20230817 | 115400 | 4725337350 | 35450 | 35450 | 35500 | 35450 | 193 |
| 417 | 20230817 | 115300 | 4718493750 | 35450 | 35450 | 35500 | 35450 | 142 |
| 418 | 20230817 | 115200 | 4713459650 | 35500 | 35500 | 35500 | 35450 | 19 |
| 419 | 20230817 | 115100 | 4712785350 | 35500 | 35500 | 35500 | 35450 | 1024 |
| 420 | 20230817 | 115000 | 4676464950 | 35500 | 35550 | 35550 | 35500 | 1044 |
| 421 | 20230817 | 114900 | 4639353900 | 35550 | 35600 | 35600 | 35550 | 657 |
| 422 | 20230817 | 114800 | 4615964850 | 35600 | 35600 | 35650 | 35600 | 264 |
| 423 | 20230817 | 114700 | 4606564650 | 35650 | 35700 | 35700 | 35650 | 1013 |
| 424 | 20230817 | 114600 | 4570450950 | 35700 | 35650 | 35700 | 35650 | 280 |
| 425 | 20230817 | 114500 | 4560468900 | 35650 | 35700 | 35700 | 35650 | 460 |
| 426 | 20230817 | 114400 | 4544066650 | 35700 | 35650 | 35700 | 35650 | 1005 |
| 427 | 20230817 | 114300 | 4508203000 | 35700 | 35750 | 35750 | 35700 | 1089 |
| 428 | 20230817 | 114200 | 4469301800 | 35750 | 35800 | 35800 | 35700 | 730 |
| 429 | 20230817 | 114100 | 4443200250 | 35800 | 35750 | 35800 | 35750 | 222 |
| 430 | 20230817 | 114000 | 4435263650 | 35800 | 35750 | 35800 | 35750 | 410 |
| 431 | 20230817 | 113900 | 4420604950 | 35800 | 35800 | 35800 | 35750 | 886 |
| 432 | 20230817 | 113800 | 4388887250 | 35800 | 35700 | 35800 | 35700 | 3663 |
| 433 | 20230817 | 113700 | 4257940950 | 35700 | 35600 | 35700 | 35550 | 2766 |
| 434 | 20230817 | 113600 | 4159398650 | 35550 | 35550 | 35550 | 35500 | 450 |
| 435 | 20230817 | 113500 | 4143402250 | 35550 | 35550 | 35550 | 35500 | 43 |
| 436 | 20230817 | 113400 | 4141873850 | 35500 | 35500 | 35550 | 35500 | 108 |
| 437 | 20230817 | 113300 | 4138035600 | 35500 | 35450 | 35500 | 35400 | 538 |
| 438 | 20230817 | 113200 | 4118966500 | 35450 | 35450 | 35450 | 35400 | 30 |
| 439 | 20230817 | 113100 | 4117903100 | 35400 | 35450 | 35450 | 35400 | 40 |
| 440 | 20230817 | 113000 | 4116485150 | 35450 | 35500 | 35500 | 35400 | 284 |
| 441 | 20230817 | 112900 | 4106418100 | 35500 | 35400 | 35500 | 35400 | 54 |
| 442 | 20230817 | 112800 | 4104504000 | 35450 | 35450 | 35450 | 35400 | 468 |
| 443 | 20230817 | 112700 | 4087934850 | 35450 | 35500 | 35500 | 35400 | 210 |
| 444 | 20230817 | 112600 | 4080490250 | 35500 | 35400 | 35550 | 35400 | 1087 |
| 445 | 20230817 | 112500 | 4041892400 | 35500 | 35400 | 35550 | 35400 | 199 |
| 446 | 20230817 | 112400 | 4034828500 | 35500 | 35450 | 35500 | 35400 | 174 |
| 447 | 20230817 | 112300 | 4028662550 | 35400 | 35450 | 35500 | 35400 | 291 |
| 448 | 20230817 | 112200 | 4018344700 | 35500 | 35500 | 35550 | 35450 | 56 |
| 449 | 20230817 | 112100 | 4016356700 | 35550 | 35500 | 35550 | 35450 | 681 |
| 450 | 20230817 | 112000 | 3992183000 | 35550 | 35550 | 35550 | 35500 | 396 |
| 451 | 20230817 | 111900 | 3978111400 | 35550 | 35550 | 35550 | 35500 | 5 |
| 452 | 20230817 | 111800 | 3977933700 | 35500 | 35550 | 35550 | 35500 | 218 |
| 453 | 20230817 | 111700 | 3970193950 | 35550 | 35550 | 35550 | 35550 | 71 |
| 454 | 20230817 | 111600 | 3967669900 | 35550 | 35550 | 35600 | 35500 | 256 |
| 455 | 20230817 | 111500 | 3958557600 | 35600 | 35500 | 35600 | 35450 | 551 |
| 456 | 20230817 | 111400 | 3938970050 | 35500 | 35500 | 35550 | 35450 | 385 |
| 457 | 20230817 | 111300 | 3925306150 | 35500 | 35450 | 35500 | 35400 | 56 |
| 458 | 20230817 | 111200 | 3923318750 | 35400 | 35500 | 35500 | 35350 | 348 |
| 459 | 20230817 | 111100 | 3910968050 | 35450 | 35350 | 35450 | 35300 | 644 |
| 460 | 20230817 | 111000 | 3888194400 | 35350 | 35300 | 35350 | 35300 | 114 |
| 461 | 20230817 | 110900 | 3884164850 | 35350 | 35350 | 35350 | 35300 | 578 |
| 462 | 20230817 | 110800 | 3863733150 | 35350 | 35400 | 35450 | 35350 | 129 |
| 463 | 20230817 | 110700 | 3859166550 | 35450 | 35400 | 35450 | 35400 | 668 |
| 464 | 20230817 | 110600 | 3835509000 | 35400 | 35450 | 35450 | 35400 | 32 |
| 465 | 20230817 | 110500 | 3834375700 | 35450 | 35500 | 35500 | 35450 | 175 |
| 466 | 20230817 | 110400 | 3828171750 | 35500 | 35500 | 35500 | 35450 | 239 |
| 467 | 20230817 | 110300 | 3819697300 | 35500 | 35450 | 35500 | 35450 | 207 |
| 468 | 20230817 | 110200 | 3812355350 | 35500 | 35500 | 35500 | 35450 | 131 |
| 469 | 20230817 | 110100 | 3807704900 | 35500 | 35450 | 35500 | 35450 | 3 |
| 470 | 20230817 | 110000 | 3807598500 | 35450 | 35450 | 35500 | 35450 | 40 |
| 471 | 20230817 | 105900 | 3806180000 | 35450 | 35500 | 35500 | 35450 | 85 |
| 472 | 20230817 | 105800 | 3803163500 | 35500 | 35500 | 35550 | 35450 | 284 |
| 473 | 20230817 | 105700 | 3793081550 | 35550 | 35550 | 35550 | 35500 | 64 |
| 474 | 20230817 | 105600 | 3790809100 | 35550 | 35500 | 35550 | 35500 | 38 |
| 475 | 20230817 | 105500 | 3789458500 | 35550 | 35550 | 35550 | 35500 | 77 |
| 476 | 20230817 | 105400 | 3786722250 | 35550 | 35550 | 35600 | 35500 | 169 |
| 477 | 20230817 | 105300 | 3780713700 | 35550 | 35550 | 35600 | 35550 | 95 |
| 478 | 20230817 | 105200 | 3777336300 | 35600 | 35600 | 35600 | 35550 | 105 |
| 479 | 20230817 | 105100 | 3773601700 | 35600 | 35600 | 35650 | 35550 | 410 |
| 480 | 20230817 | 105000 | 3759007800 | 35600 | 35550 | 35600 | 35550 | 317 |
| 481 | 20230817 | 104900 | 3747725550 | 35600 | 35500 | 35600 | 35500 | 257 |
| 482 | 20230817 | 104800 | 3738591800 | 35500 | 35450 | 35500 | 35450 | 292 |
| 483 | 20230817 | 104700 | 3728236850 | 35500 | 35550 | 35550 | 35500 | 411 |
| 484 | 20230817 | 104600 | 3713646150 | 35550 | 35450 | 35550 | 35450 | 177 |
| 485 | 20230817 | 104500 | 3707359800 | 35550 | 35450 | 35550 | 35450 | 932 |
| 486 | 20230817 | 104400 | 3674238000 | 35500 | 35450 | 35500 | 35450 | 24 |
| 487 | 20230817 | 104300 | 3673386350 | 35450 | 35500 | 35500 | 35450 | 115 |
| 488 | 20230817 | 104200 | 3669304200 | 35550 | 35600 | 35600 | 35500 | 593 |
| 489 | 20230817 | 104100 | 3648216450 | 35550 | 35400 | 35550 | 35400 | 1522 |
| 490 | 20230817 | 104000 | 3594219500 | 35450 | 35400 | 35450 | 35350 | 87 |
| 491 | 20230817 | 103900 | 3591138950 | 35450 | 35300 | 35450 | 35300 | 751 |
| 492 | 20230817 | 103800 | 3564557400 | 35350 | 35150 | 35350 | 35150 | 650 |
| 493 | 20230817 | 103700 | 3541655400 | 35150 | 35200 | 35200 | 35150 | 408 |
| 494 | 20230817 | 103600 | 3527304600 | 35200 | 35150 | 35200 | 35150 | 84 |
| 495 | 20230817 | 103500 | 3524349350 | 35150 | 35150 | 35200 | 35150 | 344 |
| 496 | 20230817 | 103400 | 3512257700 | 35200 | 35200 | 35200 | 35150 | 383 |
| 497 | 20230817 | 103300 | 3498777950 | 35200 | 35200 | 35250 | 35200 | 274 |
| 498 | 20230817 | 103200 | 3489132600 | 35250 | 35200 | 35300 | 35200 | 50 |
| 499 | 20230817 | 103100 | 3487370500 | 35250 | 35200 | 35250 | 35200 | 207 |
| 500 | 20230817 | 103000 | 3480078750 | 35200 | 35200 | 35250 | 35150 | 349 |
| 501 | 20230817 | 102900 | 3467795100 | 35200 | 35150 | 35200 | 35150 | 46 |
| 502 | 20230817 | 102800 | 3466177500 | 35150 | 35150 | 35200 | 35150 | 33 |
| 503 | 20230817 | 102700 | 3465017500 | 35200 | 35200 | 35250 | 35200 | 260 |
| 504 | 20230817 | 102600 | 3455865450 | 35150 | 35150 | 35250 | 35150 | 95 |
| 505 | 20230817 | 102500 | 3452520850 | 35150 | 35200 | 35200 | 35150 | 621 |
| 506 | 20230817 | 102400 | 3430669250 | 35250 | 35300 | 35300 | 35200 | 39 |
| 507 | 20230817 | 102300 | 3429295950 | 35200 | 35250 | 35300 | 35150 | 1009 |
| 508 | 20230817 | 102200 | 3393772650 | 35250 | 35200 | 35300 | 35200 | 134 |
| 509 | 20230817 | 102100 | 3389055600 | 35250 | 35150 | 35250 | 35150 | 810 |
| 510 | 20230817 | 102000 | 3360546200 | 35150 | 35150 | 35150 | 35150 | 81 |
| 511 | 20230817 | 101900 | 3357699050 | 35150 | 35100 | 35150 | 35100 | 978 |
| 512 | 20230817 | 101800 | 3323351500 | 35100 | 35150 | 35150 | 35100 | 128 |
| 513 | 20230817 | 101700 | 3318856350 | 35150 | 35150 | 35250 | 35150 | 218 |
| 514 | 20230817 | 101600 | 3311193450 | 35150 | 35150 | 35200 | 35100 | 1151 |
| 515 | 20230817 | 101500 | 3270716850 | 35150 | 35150 | 35150 | 35100 | 445 |
| 516 | 20230817 | 101400 | 3255089400 | 35200 | 35100 | 35200 | 35100 | 623 |
| 517 | 20230817 | 101300 | 3233194450 | 35100 | 35150 | 35200 | 35100 | 1366 |
| 518 | 20230817 | 101200 | 3185177550 | 35200 | 35200 | 35200 | 35150 | 871 |
| 519 | 20230817 | 101100 | 3154528150 | 35200 | 35300 | 35350 | 35150 | 901 |
| 520 | 20230817 | 101000 | 3122805700 | 35350 | 35350 | 35350 | 35250 | 624 |
| 521 | 20230817 | 100900 | 3100806000 | 35200 | 35400 | 35400 | 35200 | 4046 |
| 522 | 20230817 | 100800 | 2958144800 | 35350 | 35450 | 35500 | 35350 | 5967 |
| 523 | 20230817 | 100700 | 2747148000 | 35450 | 35400 | 35450 | 35400 | 656 |
| 524 | 20230817 | 100600 | 2723892850 | 35450 | 35450 | 35450 | 35400 | 89 |
| 525 | 20230817 | 100500 | 2720740350 | 35400 | 35450 | 35450 | 35400 | 21 |
| 526 | 20230817 | 100400 | 2719996900 | 35450 | 35400 | 35450 | 35400 | 364 |
| 527 | 20230817 | 100300 | 2707109800 | 35400 | 35400 | 35400 | 35400 | 134 |
| 528 | 20230817 | 100200 | 2702366200 | 35400 | 35400 | 35450 | 35400 | 21 |
| 529 | 20230817 | 100100 | 2701622400 | 35450 | 35400 | 35450 | 35400 | 128 |
| 530 | 20230817 | 100000 | 2697090950 | 35450 | 35400 | 35450 | 35350 | 257 |
| 531 | 20230817 | 095900 | 2687994050 | 35400 | 35400 | 35450 | 35350 | 469 |
| 532 | 20230817 | 095800 | 2671407750 | 35400 | 35450 | 35450 | 35400 | 702 |
| 533 | 20230817 | 095700 | 2646553400 | 35450 | 35400 | 35450 | 35400 | 138 |
| 534 | 20230817 | 095600 | 2641668150 | 35400 | 35350 | 35450 | 35350 | 188 |
| 535 | 20230817 | 095500 | 2635006000 | 35400 | 35350 | 35400 | 35300 | 295 |
| 536 | 20230817 | 095400 | 2624578600 | 35350 | 35350 | 35400 | 35300 | 174 |
| 537 | 20230817 | 095300 | 2618428550 | 35350 | 35250 | 35400 | 35250 | 322 |
| 538 | 20230817 | 095200 | 2607053900 | 35250 | 35350 | 35400 | 35250 | 2659 |
| 539 | 20230817 | 095100 | 2513112950 | 35350 | 35350 | 35400 | 35300 | 1172 |
| 540 | 20230817 | 095000 | 2471702750 | 35350 | 35400 | 35400 | 35300 | 398 |
| 541 | 20230817 | 094900 | 2457635600 | 35300 | 35350 | 35400 | 35300 | 651 |
| 542 | 20230817 | 094800 | 2434623100 | 35400 | 35400 | 35450 | 35350 | 212 |
| 543 | 20230817 | 094700 | 2427119400 | 35400 | 35350 | 35450 | 35350 | 1191 |
| 544 | 20230817 | 094600 | 2385013850 | 35350 | 35400 | 35400 | 35350 | 83 |
| 545 | 20230817 | 094500 | 2382079000 | 35350 | 35400 | 35450 | 35350 | 692 |
| 546 | 20230817 | 094400 | 2357565700 | 35400 | 35350 | 35500 | 35350 | 575 |
| 547 | 20230817 | 094300 | 2337211100 | 35350 | 35450 | 35500 | 35350 | 587 |
| 548 | 20230817 | 094200 | 2316420550 | 35500 | 35450 | 35550 | 35450 | 456 |
| 549 | 20230817 | 094100 | 2300244350 | 35550 | 35600 | 35600 | 35500 | 732 |
| 550 | 20230817 | 094000 | 2274242100 | 35600 | 35700 | 35750 | 35600 | 1229 |
| 551 | 20230817 | 093900 | 2230429700 | 35750 | 35700 | 35800 | 35700 | 400 |
| 552 | 20230817 | 093800 | 2216138000 | 35750 | 35800 | 35800 | 35700 | 412 |
| 553 | 20230817 | 093700 | 2201410600 | 35800 | 35750 | 35850 | 35750 | 1030 |
| 554 | 20230817 | 093600 | 2164539100 | 35750 | 35650 | 35750 | 35650 | 475 |
| 555 | 20230817 | 093500 | 2147579250 | 35700 | 35650 | 35700 | 35600 | 252 |
| 556 | 20230817 | 093400 | 2138601500 | 35600 | 35450 | 35650 | 35450 | 493 |
| 557 | 20230817 | 093300 | 2121083250 | 35500 | 35400 | 35500 | 35350 | 1515 |
| 558 | 20230817 | 093200 | 2067431400 | 35400 | 35400 | 35450 | 35350 | 735 |
| 559 | 20230817 | 093100 | 2041429550 | 35450 | 35500 | 35500 | 35450 | 317 |
| 560 | 20230817 | 093000 | 2030191850 | 35450 | 35500 | 35550 | 35400 | 1066 |
| 561 | 20230817 | 092900 | 1992362600 | 35550 | 35650 | 35700 | 35550 | 1465 |
| 562 | 20230817 | 092800 | 1940103000 | 35600 | 35700 | 35700 | 35600 | 434 |
| 563 | 20230817 | 092700 | 1924635000 | 35650 | 35750 | 35750 | 35650 | 590 |
| 564 | 20230817 | 092600 | 1903554450 | 35800 | 35750 | 35850 | 35750 | 591 |
| 565 | 20230817 | 092500 | 1882406500 | 35750 | 35600 | 35750 | 35550 | 1378 |
| 566 | 20230817 | 092400 | 1833299250 | 35550 | 35600 | 35600 | 35550 | 317 |
| 567 | 20230817 | 092300 | 1822016850 | 35600 | 35550 | 35600 | 35500 | 1622 |
| 568 | 20230817 | 092200 | 1764331650 | 35550 | 35400 | 35600 | 35200 | 3794 |
| 569 | 20230817 | 092100 | 1629938500 | 35350 | 35500 | 35500 | 35300 | 2162 |
| 570 | 20230817 | 092000 | 1553317350 | 35500 | 35450 | 35700 | 35400 | 1880 |
| 571 | 20230817 | 091900 | 1486533150 | 35600 | 35650 | 35650 | 35200 | 5910 |
| 572 | 20230817 | 091800 | 1277355900 | 35600 | 35600 | 35650 | 35600 | 1403 |
| 573 | 20230817 | 091700 | 1227351250 | 35600 | 35650 | 35650 | 35600 | 499 |
| 574 | 20230817 | 091600 | 1209566850 | 35650 | 35800 | 35850 | 35650 | 547 |
| 575 | 20230817 | 091500 | 1190032450 | 35900 | 35950 | 35950 | 35850 | 1089 |
| 576 | 20230817 | 091400 | 1150976450 | 35950 | 35750 | 35950 | 35650 | 1615 |
| 577 | 20230817 | 091300 | 1093178900 | 35700 | 35850 | 35850 | 35700 | 910 |
| 578 | 20230817 | 091200 | 1060630500 | 35900 | 35900 | 36000 | 35850 | 648 |
| 579 | 20230817 | 091100 | 1037351600 | 35900 | 35800 | 36000 | 35800 | 1034 |
| 580 | 20230817 | 091000 | 1000257150 | 35650 | 35600 | 35800 | 35600 | 1739 |
| 581 | 20230817 | 090900 | 938248000 | 35600 | 35600 | 35700 | 35550 | 1126 |
| 582 | 20230817 | 090800 | 898150550 | 35550 | 35650 | 35700 | 35450 | 4887 |
| 583 | 20230817 | 090700 | 724471200 | 35600 | 35850 | 35850 | 35600 | 3857 |
| 584 | 20230817 | 090600 | 586754000 | 35850 | 35950 | 36000 | 35850 | 3490 |
| 585 | 20230817 | 090500 | 461361850 | 35950 | 36100 | 36200 | 35950 | 3442 |
| 586 | 20230817 | 090400 | 337278700 | 36050 | 35950 | 36100 | 35950 | 601 |
| 587 | 20230817 | 090300 | 315640100 | 36050 | 36000 | 36050 | 35900 | 1182 |
| 588 | 20230817 | 090200 | 273144950 | 36050 | 36150 | 36200 | 35950 | 2218 |
| 589 | 20230817 | 090100 | 193275200 | 36100 | 35900 | 36100 | 35900 | 1964 |
| 590 | 20230817 | 090000 | 122660200 | 35900 | 35900 | 36000 | 35850 | 3251 |