32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 184900 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 46668 |
| 3 | 20230817 | 184800 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 4 | 20230817 | 184700 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 5 | 20230817 | 184600 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 6 | 20230817 | 184500 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 7 | 20230817 | 184400 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 8 | 20230817 | 184300 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 9 | 20230817 | 184200 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 10 | 20230817 | 184100 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 11 | 20230817 | 184000 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 12 | 20230817 | 183900 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 13 | 20230817 | 183800 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 14 | 20230817 | 183700 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 15 | 20230817 | 183600 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 16 | 20230817 | 183500 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 17 | 20230817 | 183400 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 18 | 20230817 | 183300 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 19 | 20230817 | 183200 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 20 | 20230817 | 183100 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 21 | 20230817 | 183000 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 22 | 20230817 | 182900 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 23 | 20230817 | 182800 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 24 | 20230817 | 182700 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 25 | 20230817 | 182600 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 26 | 20230817 | 182500 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 27 | 20230817 | 182400 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 28 | 20230817 | 182300 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 29 | 20230817 | 182200 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 30 | 20230817 | 182100 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 31 | 20230817 | 182000 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 32 | 20230817 | 181900 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 46668 |
| 33 | 20230817 | 181800 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 34 | 20230817 | 181700 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 35 | 20230817 | 181600 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 36 | 20230817 | 181500 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 37 | 20230817 | 181400 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 38 | 20230817 | 181300 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 39 | 20230817 | 181200 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 40 | 20230817 | 181100 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 41 | 20230817 | 181000 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 42 | 20230817 | 180900 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 43 | 20230817 | 180800 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 44 | 20230817 | 180700 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 45 | 20230817 | 180600 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 46 | 20230817 | 180500 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 47 | 20230817 | 180400 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 48 | 20230817 | 180300 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 49 | 20230817 | 180200 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 50 | 20230817 | 180100 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 51 | 20230817 | 180000 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 52 | 20230817 | 175900 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 53 | 20230817 | 175800 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 54 | 20230817 | 175700 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 55 | 20230817 | 175600 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 56 | 20230817 | 175500 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 57 | 20230817 | 175400 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 58 | 20230817 | 175300 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 59 | 20230817 | 175200 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 60 | 20230817 | 175100 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 61 | 20230817 | 175000 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 62 | 20230817 | 174900 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 46668 |
| 63 | 20230817 | 174800 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 64 | 20230817 | 174700 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 65 | 20230817 | 174600 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 66 | 20230817 | 174500 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 67 | 20230817 | 174400 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 68 | 20230817 | 174300 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 69 | 20230817 | 174200 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 70 | 20230817 | 174100 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 71 | 20230817 | 174000 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 72 | 20230817 | 173900 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 73 | 20230817 | 173800 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 74 | 20230817 | 173700 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 75 | 20230817 | 173600 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 76 | 20230817 | 173500 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 77 | 20230817 | 173400 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 78 | 20230817 | 173300 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 79 | 20230817 | 173200 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 80 | 20230817 | 173100 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 81 | 20230817 | 173000 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 82 | 20230817 | 172900 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 83 | 20230817 | 172800 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 84 | 20230817 | 172700 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 85 | 20230817 | 172600 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 86 | 20230817 | 172500 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 87 | 20230817 | 172400 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 88 | 20230817 | 172300 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 89 | 20230817 | 172200 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 90 | 20230817 | 172100 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 91 | 20230817 | 172000 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 92 | 20230817 | 171900 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 46668 |
| 93 | 20230817 | 171800 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 94 | 20230817 | 171700 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 95 | 20230817 | 171600 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 96 | 20230817 | 171500 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 97 | 20230817 | 171400 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 98 | 20230817 | 171300 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 99 | 20230817 | 171200 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 100 | 20230817 | 171100 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 101 | 20230817 | 171000 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 102 | 20230817 | 170900 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 103 | 20230817 | 170800 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 104 | 20230817 | 170700 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 105 | 20230817 | 170600 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 106 | 20230817 | 170500 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 107 | 20230817 | 170400 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 108 | 20230817 | 170300 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 109 | 20230817 | 170200 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 110 | 20230817 | 170100 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 111 | 20230817 | 170000 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 112 | 20230817 | 165900 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 113 | 20230817 | 165800 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 114 | 20230817 | 165700 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 115 | 20230817 | 165600 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 116 | 20230817 | 165500 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 117 | 20230817 | 165400 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 118 | 20230817 | 165300 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 119 | 20230817 | 165200 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 120 | 20230817 | 165100 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 121 | 20230817 | 165000 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 122 | 20230817 | 164900 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 46668 |
| 123 | 20230817 | 164800 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 124 | 20230817 | 164700 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 125 | 20230817 | 164600 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 126 | 20230817 | 164500 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 127 | 20230817 | 164400 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 128 | 20230817 | 164300 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 129 | 20230817 | 164200 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 130 | 20230817 | 164100 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 131 | 20230817 | 164000 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 132 | 20230817 | 163900 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 133 | 20230817 | 163800 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 134 | 20230817 | 163700 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 135 | 20230817 | 163600 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 136 | 20230817 | 163500 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 137 | 20230817 | 163400 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 138 | 20230817 | 163300 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 139 | 20230817 | 163200 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 140 | 20230817 | 163100 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 141 | 20230817 | 163000 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 142 | 20230817 | 162900 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 143 | 20230817 | 162800 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 144 | 20230817 | 162700 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 145 | 20230817 | 162600 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 146 | 20230817 | 162500 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 147 | 20230817 | 162400 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 148 | 20230817 | 162300 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 149 | 20230817 | 162200 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 150 | 20230817 | 162100 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 151 | 20230817 | 162000 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 152 | 20230817 | 161900 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 46668 |
| 153 | 20230817 | 161800 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 154 | 20230817 | 161700 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 155 | 20230817 | 161600 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 156 | 20230817 | 161500 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 157 | 20230817 | 161400 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 158 | 20230817 | 161300 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 159 | 20230817 | 161200 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 160 | 20230817 | 161100 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 161 | 20230817 | 161000 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 162 | 20230817 | 160900 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 163 | 20230817 | 160800 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 164 | 20230817 | 160700 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 165 | 20230817 | 160600 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 166 | 20230817 | 160500 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 167 | 20230817 | 160400 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 168 | 20230817 | 160300 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 169 | 20230817 | 160200 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 170 | 20230817 | 160100 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 171 | 20230817 | 160000 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 172 | 20230817 | 155900 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 173 | 20230817 | 155800 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 174 | 20230817 | 155700 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 175 | 20230817 | 155600 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 176 | 20230817 | 155500 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 177 | 20230817 | 155400 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 178 | 20230817 | 155300 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 179 | 20230817 | 155200 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 180 | 20230817 | 155100 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 181 | 20230817 | 155000 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 182 | 20230817 | 154900 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 46668 |
| 183 | 20230817 | 154800 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 184 | 20230817 | 154700 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 185 | 20230817 | 154600 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 186 | 20230817 | 154500 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 187 | 20230817 | 154400 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 188 | 20230817 | 154300 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 189 | 20230817 | 154200 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 190 | 20230817 | 154100 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 191 | 20230817 | 154000 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 192 | 20230817 | 153900 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 193 | 20230817 | 153800 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 194 | 20230817 | 153700 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 195 | 20230817 | 153600 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 196 | 20230817 | 153500 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 197 | 20230817 | 153400 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 198 | 20230817 | 153300 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 199 | 20230817 | 153200 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 200 | 20230817 | 153100 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 0 |
| 201 | 20230817 | 153000 | 29641155000 | 35200 | 35200 | 35200 | 35200 | 46668 |
| 202 | 20230817 | 152900 | 27998441400 | 35250 | 35250 | 35250 | 35250 | 0 |
| 203 | 20230817 | 152800 | 27998441400 | 35250 | 35250 | 35250 | 35250 | 0 |
| 204 | 20230817 | 152700 | 27998441400 | 35250 | 35250 | 35250 | 35250 | 0 |
| 205 | 20230817 | 152600 | 27998441400 | 35250 | 35250 | 35250 | 35250 | 0 |
| 206 | 20230817 | 152500 | 27998441400 | 35250 | 35250 | 35250 | 35250 | 0 |
| 207 | 20230817 | 152400 | 27998441400 | 35250 | 35250 | 35250 | 35250 | 0 |
| 208 | 20230817 | 152300 | 27998441400 | 35250 | 35250 | 35250 | 35250 | 0 |
| 209 | 20230817 | 152200 | 27998441400 | 35250 | 35250 | 35250 | 35250 | 0 |
| 210 | 20230817 | 152100 | 27998441400 | 35250 | 35250 | 35250 | 35250 | 0 |
| 211 | 20230817 | 152000 | 27998441400 | 35250 | 35250 | 35250 | 35250 | 0 |
| 212 | 20230817 | 151900 | 27998441400 | 35250 | 35150 | 35250 | 35100 | 3740 |
| 213 | 20230817 | 151800 | 27867026150 | 35250 | 35200 | 35250 | 35050 | 8211 |
| 214 | 20230817 | 151700 | 27578714150 | 35250 | 35150 | 35300 | 35100 | 10510 |
| 215 | 20230817 | 151600 | 27208980400 | 35150 | 35250 | 35300 | 35150 | 12286 |
| 216 | 20230817 | 151500 | 26776373250 | 35250 | 35300 | 35300 | 35250 | 4484 |
| 217 | 20230817 | 151400 | 26618280250 | 35250 | 35300 | 35300 | 35250 | 1623 |
| 218 | 20230817 | 151300 | 26561018500 | 35250 | 35300 | 35300 | 35250 | 927 |
| 219 | 20230817 | 151200 | 26528300350 | 35300 | 35300 | 35300 | 35250 | 1304 |
| 220 | 20230817 | 151100 | 26482273800 | 35300 | 35250 | 35300 | 35250 | 1069 |
| 221 | 20230817 | 151000 | 26444540750 | 35300 | 35300 | 35300 | 35250 | 1576 |
| 222 | 20230817 | 150900 | 26388909550 | 35300 | 35250 | 35300 | 35250 | 1220 |
| 223 | 20230817 | 150800 | 26345851650 | 35300 | 35300 | 35350 | 35250 | 5272 |
| 224 | 20230817 | 150700 | 26159763700 | 35300 | 35250 | 35300 | 35250 | 811 |
| 225 | 20230817 | 150600 | 26131140050 | 35250 | 35300 | 35300 | 35250 | 819 |
| 226 | 20230817 | 150500 | 26102235900 | 35300 | 35300 | 35300 | 35250 | 2577 |
| 227 | 20230817 | 150400 | 26011274450 | 35300 | 35300 | 35300 | 35250 | 1936 |
| 228 | 20230817 | 150300 | 25942964250 | 35300 | 35250 | 35300 | 35200 | 4464 |
| 229 | 20230817 | 150200 | 25785593950 | 35250 | 35250 | 35250 | 35200 | 1472 |
| 230 | 20230817 | 150100 | 25733712300 | 35200 | 35250 | 35250 | 35200 | 1108 |
| 231 | 20230817 | 150000 | 25694660350 | 35250 | 35250 | 35250 | 35200 | 1248 |
| 232 | 20230817 | 145900 | 25650685950 | 35200 | 35250 | 35250 | 35200 | 1739 |
| 233 | 20230817 | 145800 | 25589400550 | 35200 | 35250 | 35250 | 35200 | 1116 |
| 234 | 20230817 | 145700 | 25550078400 | 35250 | 35250 | 35250 | 35200 | 3666 |
| 235 | 20230817 | 145600 | 25420877450 | 35200 | 35250 | 35250 | 35150 | 2568 |
| 236 | 20230817 | 145500 | 25330480800 | 35200 | 35150 | 35250 | 35150 | 2821 |
| 237 | 20230817 | 145400 | 25231192200 | 35150 | 35200 | 35200 | 35150 | 1524 |
| 238 | 20230817 | 145300 | 25177551650 | 35150 | 35200 | 35200 | 35150 | 1505 |
| 239 | 20230817 | 145200 | 25124598600 | 35150 | 35150 | 35200 | 35150 | 1106 |
| 240 | 20230817 | 145100 | 25085683200 | 35150 | 35150 | 35200 | 35150 | 742 |
| 241 | 20230817 | 145000 | 25059574300 | 35200 | 35200 | 35200 | 35150 | 1679 |
| 242 | 20230817 | 144900 | 25000506850 | 35200 | 35150 | 35200 | 35150 | 751 |
| 243 | 20230817 | 144800 | 24974083700 | 35200 | 35150 | 35200 | 35150 | 1031 |
| 244 | 20230817 | 144700 | 24937801600 | 35150 | 35150 | 35200 | 35150 | 1012 |
| 245 | 20230817 | 144600 | 24902193400 | 35200 | 35200 | 35200 | 35150 | 791 |
| 246 | 20230817 | 144500 | 24874354750 | 35200 | 35200 | 35200 | 35150 | 1091 |
| 247 | 20230817 | 144400 | 24835980600 | 35200 | 35200 | 35200 | 35150 | 1243 |
| 248 | 20230817 | 144300 | 24792258900 | 35200 | 35200 | 35200 | 35150 | 565 |
| 249 | 20230817 | 144200 | 24772377600 | 35200 | 35200 | 35200 | 35150 | 600 |
| 250 | 20230817 | 144100 | 24751263250 | 35150 | 35150 | 35200 | 35150 | 386 |
| 251 | 20230817 | 144000 | 24737679350 | 35150 | 35200 | 35200 | 35150 | 1039 |
| 252 | 20230817 | 143900 | 24701129700 | 35150 | 35150 | 35200 | 35150 | 1723 |
| 253 | 20230817 | 143800 | 24640540600 | 35200 | 35200 | 35200 | 35150 | 473 |
| 254 | 20230817 | 143700 | 24623894000 | 35200 | 35200 | 35200 | 35150 | 996 |
| 255 | 20230817 | 143600 | 24588838950 | 35200 | 35150 | 35200 | 35150 | 986 |
| 256 | 20230817 | 143500 | 24554133500 | 35200 | 35200 | 35200 | 35150 | 404 |
| 257 | 20230817 | 143400 | 24539917850 | 35150 | 35200 | 35200 | 35150 | 680 |
| 258 | 20230817 | 143300 | 24515996550 | 35150 | 35150 | 35200 | 35100 | 2859 |
| 259 | 20230817 | 143200 | 24415501050 | 35150 | 35150 | 35150 | 35100 | 627 |
| 260 | 20230817 | 143100 | 24393475100 | 35100 | 35150 | 35150 | 35100 | 500 |
| 261 | 20230817 | 143000 | 24375902450 | 35100 | 35250 | 35250 | 35100 | 4525 |
| 262 | 20230817 | 142900 | 24216636050 | 35250 | 35250 | 35250 | 35200 | 699 |
| 263 | 20230817 | 142800 | 24192003250 | 35250 | 35250 | 35250 | 35200 | 618 |
| 264 | 20230817 | 142700 | 24170225300 | 35250 | 35250 | 35250 | 35200 | 349 |
| 265 | 20230817 | 142600 | 24157928950 | 35250 | 35250 | 35250 | 35200 | 1408 |
| 266 | 20230817 | 142500 | 24108350100 | 35250 | 35200 | 35250 | 35200 | 543 |
| 267 | 20230817 | 142400 | 24089219250 | 35250 | 35300 | 35300 | 35200 | 4433 |
| 268 | 20230817 | 142300 | 23932964000 | 35300 | 35300 | 35300 | 35250 | 580 |
| 269 | 20230817 | 142200 | 23912495000 | 35300 | 35300 | 35300 | 35250 | 868 |
| 270 | 20230817 | 142100 | 23881863200 | 35300 | 35300 | 35300 | 35250 | 884 |
| 271 | 20230817 | 142000 | 23850669450 | 35300 | 35300 | 35300 | 35250 | 1203 |
| 272 | 20230817 | 141900 | 23808225750 | 35250 | 35300 | 35300 | 35250 | 816 |
| 273 | 20230817 | 141800 | 23779449800 | 35300 | 35250 | 35300 | 35250 | 1232 |
| 274 | 20230817 | 141700 | 23735992800 | 35250 | 35300 | 35300 | 35200 | 2520 |
| 275 | 20230817 | 141600 | 23647139100 | 35300 | 35250 | 35300 | 35200 | 1896 |
| 276 | 20230817 | 141500 | 23580305000 | 35250 | 35250 | 35250 | 35200 | 933 |
| 277 | 20230817 | 141400 | 23547428050 | 35250 | 35250 | 35250 | 35200 | 897 |
| 278 | 20230817 | 141300 | 23515811400 | 35250 | 35250 | 35250 | 35200 | 647 |
| 279 | 20230817 | 141200 | 23493009800 | 35250 | 35200 | 35250 | 35150 | 2993 |
| 280 | 20230817 | 141100 | 23387696950 | 35200 | 35250 | 35250 | 35150 | 1189 |
| 281 | 20230817 | 141000 | 23345849100 | 35250 | 35200 | 35250 | 35150 | 950 |
| 282 | 20230817 | 140900 | 23312399000 | 35200 | 35200 | 35200 | 35150 | 1405 |
| 283 | 20230817 | 140800 | 23262946050 | 35200 | 35150 | 35200 | 35150 | 536 |
| 284 | 20230817 | 140700 | 23244083900 | 35150 | 35150 | 35200 | 35150 | 2035 |
| 285 | 20230817 | 140600 | 23172454150 | 35150 | 35200 | 35200 | 35150 | 1481 |
| 286 | 20230817 | 140500 | 23120325750 | 35100 | 35150 | 35200 | 35100 | 565 |
| 287 | 20230817 | 140400 | 23100468550 | 35150 | 35150 | 35200 | 35100 | 1288 |
| 288 | 20230817 | 140300 | 23055182250 | 35100 | 35150 | 35150 | 35100 | 451 |
| 289 | 20230817 | 140200 | 23039332600 | 35150 | 35100 | 35150 | 35100 | 351 |
| 290 | 20230817 | 140100 | 23026998400 | 35150 | 35150 | 35150 | 35100 | 483 |
| 291 | 20230817 | 140000 | 23010025350 | 35150 | 35050 | 35200 | 35050 | 6707 |
| 292 | 20230817 | 135900 | 22774552000 | 35050 | 35100 | 35100 | 35050 | 680 |
| 293 | 20230817 | 135800 | 22750691800 | 35100 | 35100 | 35100 | 35050 | 1134 |
| 294 | 20230817 | 135700 | 22710894800 | 35050 | 35100 | 35100 | 35050 | 573 |
| 295 | 20230817 | 135600 | 22690795900 | 35050 | 35100 | 35100 | 35050 | 536 |
| 296 | 20230817 | 135500 | 22671994550 | 35050 | 35100 | 35100 | 35050 | 416 |
| 297 | 20230817 | 135400 | 22657401250 | 35100 | 35050 | 35100 | 35050 | 319 |
| 298 | 20230817 | 135300 | 22646214350 | 35050 | 35050 | 35100 | 35050 | 408 |
| 299 | 20230817 | 135200 | 22631899950 | 35050 | 35100 | 35100 | 35050 | 289 |
| 300 | 20230817 | 135100 | 22621762250 | 35100 | 35100 | 35100 | 35050 | 306 |
| 301 | 20230817 | 135000 | 22611028250 | 35050 | 35050 | 35100 | 35050 | 419 |
| 302 | 20230817 | 134900 | 22596329950 | 35050 | 35100 | 35100 | 35050 | 189 |
| 303 | 20230817 | 134800 | 22589699850 | 35050 | 35100 | 35100 | 35050 | 328 |
| 304 | 20230817 | 134700 | 22578196100 | 35050 | 35050 | 35100 | 35050 | 467 |
| 305 | 20230817 | 134600 | 22561816150 | 35050 | 35050 | 35100 | 35050 | 67 |
| 306 | 20230817 | 134500 | 22559467000 | 35050 | 35100 | 35100 | 35000 | 3410 |
| 307 | 20230817 | 134400 | 22439964150 | 35050 | 35050 | 35100 | 35050 | 247 |
| 308 | 20230817 | 134300 | 22431304000 | 35050 | 35050 | 35100 | 35050 | 839 |
| 309 | 20230817 | 134200 | 22401895700 | 35050 | 35050 | 35100 | 35050 | 292 |
| 310 | 20230817 | 134100 | 22391660100 | 35050 | 35050 | 35100 | 35050 | 1088 |
| 311 | 20230817 | 134000 | 22353523700 | 35050 | 35050 | 35100 | 35050 | 504 |
| 312 | 20230817 | 133900 | 22335855050 | 35100 | 35050 | 35100 | 35050 | 1429 |
| 313 | 20230817 | 133800 | 22285767050 | 35100 | 35050 | 35100 | 35050 | 188 |
| 314 | 20230817 | 133700 | 22279173200 | 35050 | 35050 | 35100 | 35050 | 293 |
| 315 | 20230817 | 133600 | 22268899350 | 35050 | 35100 | 35100 | 35050 | 1222 |
| 316 | 20230817 | 133500 | 22226064800 | 35100 | 35100 | 35100 | 35050 | 1592 |
| 317 | 20230817 | 133400 | 22170259800 | 35100 | 35050 | 35100 | 35050 | 185 |
| 318 | 20230817 | 133300 | 22163771000 | 35050 | 35050 | 35100 | 35050 | 642 |
| 319 | 20230817 | 133200 | 22141259700 | 35050 | 35050 | 35100 | 35050 | 140 |
| 320 | 20230817 | 133100 | 22136350050 | 35050 | 35000 | 35100 | 35000 | 3386 |
| 321 | 20230817 | 133000 | 22017647150 | 35050 | 35050 | 35050 | 35000 | 220 |
| 322 | 20230817 | 132900 | 22009942700 | 35050 | 35000 | 35050 | 35000 | 347 |
| 323 | 20230817 | 132800 | 21997788900 | 35000 | 35050 | 35050 | 35000 | 872 |
| 324 | 20230817 | 132700 | 21967235100 | 35050 | 35050 | 35050 | 35000 | 195 |
| 325 | 20230817 | 132600 | 21960404450 | 35000 | 35000 | 35050 | 35000 | 181 |
| 326 | 20230817 | 132500 | 21954064100 | 35050 | 35050 | 35050 | 35000 | 907 |
| 327 | 20230817 | 132400 | 21922313000 | 35050 | 35050 | 35050 | 35000 | 401 |
| 328 | 20230817 | 132300 | 21908262950 | 35050 | 35050 | 35100 | 35000 | 1517 |
| 329 | 20230817 | 132200 | 21855097350 | 35050 | 35000 | 35050 | 35000 | 1351 |
| 330 | 20230817 | 132100 | 21807800550 | 35000 | 35050 | 35050 | 35000 | 319 |
| 331 | 20230817 | 132000 | 21796630000 | 35050 | 35050 | 35100 | 35000 | 3362 |
| 332 | 20230817 | 131900 | 21678805050 | 35050 | 35050 | 35100 | 35050 | 319 |
| 333 | 20230817 | 131800 | 21667621200 | 35050 | 35100 | 35100 | 35050 | 198 |
| 334 | 20230817 | 131700 | 21660676250 | 35050 | 35050 | 35100 | 35050 | 122 |
| 335 | 20230817 | 131600 | 21656397000 | 35050 | 35100 | 35100 | 35050 | 436 |
| 336 | 20230817 | 131500 | 21641100700 | 35100 | 35100 | 35100 | 35050 | 568 |
| 337 | 20230817 | 131400 | 21621177250 | 35100 | 35100 | 35100 | 35050 | 180 |
| 338 | 20230817 | 131300 | 21614864200 | 35100 | 35100 | 35100 | 35050 | 1105 |
| 339 | 20230817 | 131200 | 21576121050 | 35100 | 35050 | 35100 | 35050 | 138 |
| 340 | 20230817 | 131100 | 21571280450 | 35100 | 35050 | 35100 | 35050 | 288 |
| 341 | 20230817 | 131000 | 21561174300 | 35050 | 35100 | 35100 | 35050 | 204 |
| 342 | 20230817 | 130900 | 21554021550 | 35100 | 35050 | 35100 | 35050 | 799 |
| 343 | 20230817 | 130800 | 21526008500 | 35050 | 35100 | 35100 | 35050 | 91 |
| 344 | 20230817 | 130700 | 21522818150 | 35100 | 35050 | 35100 | 35050 | 611 |
| 345 | 20230817 | 130600 | 21501399050 | 35050 | 35000 | 35100 | 35000 | 2626 |
| 346 | 20230817 | 130500 | 21409359600 | 35050 | 35000 | 35050 | 35000 | 1366 |
| 347 | 20230817 | 130400 | 21361497900 | 35000 | 35050 | 35050 | 35000 | 645 |
| 348 | 20230817 | 130300 | 21338905300 | 35050 | 35000 | 35050 | 35000 | 273 |
| 349 | 20230817 | 130200 | 21329340300 | 35000 | 35000 | 35050 | 35000 | 220 |
| 350 | 20230817 | 130100 | 21321639650 | 35050 | 35000 | 35050 | 35000 | 241 |
| 351 | 20230817 | 130000 | 21313199300 | 35050 | 35050 | 35050 | 35000 | 352 |
| 352 | 20230817 | 125900 | 21300865400 | 35000 | 35050 | 35050 | 35000 | 283 |
| 353 | 20230817 | 125800 | 21290954500 | 35050 | 35050 | 35100 | 35050 | 175 |
| 354 | 20230817 | 125700 | 21284818100 | 35050 | 35100 | 35100 | 35050 | 485 |
| 355 | 20230817 | 125600 | 21267818500 | 35050 | 35050 | 35100 | 35050 | 854 |
| 356 | 20230817 | 125500 | 21237880750 | 35050 | 35100 | 35100 | 35050 | 1705 |
| 357 | 20230817 | 125400 | 21178119950 | 35100 | 35100 | 35100 | 35050 | 376 |
| 358 | 20230817 | 125300 | 21164932900 | 35050 | 35100 | 35100 | 35050 | 445 |
| 359 | 20230817 | 125200 | 21149322650 | 35050 | 35100 | 35100 | 35050 | 1515 |
| 360 | 20230817 | 125100 | 21096157050 | 35100 | 35250 | 35250 | 35100 | 7632 |
| 361 | 20230817 | 125000 | 20827607200 | 35200 | 35200 | 35250 | 35200 | 383 |
| 362 | 20230817 | 124900 | 20814113250 | 35200 | 35250 | 35250 | 35200 | 330 |
| 363 | 20230817 | 124800 | 20802495700 | 35250 | 35250 | 35250 | 35200 | 707 |
| 364 | 20230817 | 124700 | 20777578850 | 35250 | 35250 | 35250 | 35200 | 258 |
| 365 | 20230817 | 124600 | 20768491600 | 35250 | 35250 | 35250 | 35200 | 170 |
| 366 | 20230817 | 124500 | 20762504700 | 35250 | 35200 | 35250 | 35200 | 330 |
| 367 | 20230817 | 124400 | 20750878600 | 35200 | 35200 | 35250 | 35200 | 240 |
| 368 | 20230817 | 124300 | 20742428650 | 35200 | 35250 | 35250 | 35200 | 193 |
| 369 | 20230817 | 124200 | 20735627800 | 35200 | 35200 | 35250 | 35200 | 444 |
| 370 | 20230817 | 124100 | 20719985750 | 35200 | 35200 | 35250 | 35200 | 301 |
| 371 | 20230817 | 124000 | 20709379700 | 35200 | 35250 | 35250 | 35200 | 212 |
| 372 | 20230817 | 123900 | 20701916700 | 35200 | 35300 | 35300 | 35200 | 1600 |
| 373 | 20230817 | 123800 | 20645519600 | 35300 | 35350 | 35350 | 35250 | 1599 |
| 374 | 20230817 | 123700 | 20589068200 | 35300 | 35350 | 35350 | 35300 | 241 |
| 375 | 20230817 | 123600 | 20580554300 | 35350 | 35350 | 35350 | 35300 | 1259 |
| 376 | 20230817 | 123500 | 20536105850 | 35300 | 35400 | 35400 | 35300 | 4112 |
| 377 | 20230817 | 123400 | 20390674250 | 35350 | 35350 | 35400 | 35350 | 1009 |
| 378 | 20230817 | 123300 | 20354997450 | 35350 | 35400 | 35400 | 35350 | 258 |
| 379 | 20230817 | 123200 | 20345873100 | 35350 | 35350 | 35400 | 35350 | 1925 |
| 380 | 20230817 | 123100 | 20277823750 | 35350 | 35400 | 35450 | 35350 | 2140 |
| 381 | 20230817 | 123000 | 20202069800 | 35400 | 35400 | 35450 | 35350 | 5254 |
| 382 | 20230817 | 122900 | 20016027700 | 35400 | 35350 | 35400 | 35350 | 177 |
| 383 | 20230817 | 122800 | 20009766000 | 35350 | 35350 | 35400 | 35350 | 821 |
| 384 | 20230817 | 122700 | 19980732600 | 35350 | 35200 | 35350 | 35100 | 8961 |
| 385 | 20230817 | 122600 | 19664851350 | 35200 | 35100 | 35200 | 35100 | 2216 |
| 386 | 20230817 | 122500 | 19587007000 | 35100 | 35100 | 35100 | 35050 | 527 |
| 387 | 20230817 | 122400 | 19568511300 | 35050 | 35050 | 35100 | 35050 | 692 |
| 388 | 20230817 | 122300 | 19544237850 | 35050 | 35100 | 35100 | 35050 | 256 |
| 389 | 20230817 | 122200 | 19535257150 | 35100 | 35050 | 35100 | 35050 | 468 |
| 390 | 20230817 | 122100 | 19518834100 | 35050 | 35100 | 35100 | 35050 | 3565 |
| 391 | 20230817 | 122000 | 19393763550 | 35150 | 35150 | 35150 | 35100 | 766 |
| 392 | 20230817 | 121900 | 19366858600 | 35150 | 35150 | 35150 | 35100 | 216 |
| 393 | 20230817 | 121800 | 19359269000 | 35100 | 35100 | 35150 | 35100 | 1289 |
| 394 | 20230817 | 121700 | 19314004900 | 35150 | 35100 | 35150 | 35100 | 246 |
| 395 | 20230817 | 121600 | 19305363150 | 35100 | 35150 | 35150 | 35100 | 724 |
| 396 | 20230817 | 121500 | 19279920250 | 35100 | 35100 | 35150 | 35100 | 475 |
| 397 | 20230817 | 121400 | 19263226700 | 35150 | 35150 | 35150 | 35100 | 225 |
| 398 | 20230817 | 121300 | 19255320150 | 35150 | 35100 | 35150 | 35050 | 1786 |
| 399 | 20230817 | 121200 | 19192636600 | 35050 | 35050 | 35100 | 35050 | 398 |
| 400 | 20230817 | 121100 | 19178670500 | 35050 | 35100 | 35100 | 35050 | 729 |
| 401 | 20230817 | 121000 | 19153086300 | 35050 | 35050 | 35100 | 35050 | 455 |
| 402 | 20230817 | 120900 | 19137125550 | 35050 | 35100 | 35150 | 35050 | 1691 |
| 403 | 20230817 | 120800 | 19077753450 | 35100 | 35150 | 35150 | 35100 | 246 |
| 404 | 20230817 | 120700 | 19069116300 | 35150 | 35150 | 35150 | 35100 | 800 |
| 405 | 20230817 | 120600 | 19041006350 | 35100 | 35100 | 35150 | 35100 | 103 |
| 406 | 20230817 | 120500 | 19037388850 | 35150 | 35150 | 35150 | 35100 | 1332 |
| 407 | 20230817 | 120400 | 18990576000 | 35150 | 35100 | 35150 | 35050 | 1484 |
| 408 | 20230817 | 120300 | 18938482250 | 35100 | 35100 | 35100 | 35050 | 846 |
| 409 | 20230817 | 120200 | 18908811650 | 35100 | 35100 | 35150 | 35050 | 2090 |
| 410 | 20230817 | 120100 | 18835434600 | 35100 | 35150 | 35150 | 35100 | 287 |
| 411 | 20230817 | 120000 | 18825351400 | 35100 | 35100 | 35150 | 35100 | 494 |
| 412 | 20230817 | 115900 | 18807991900 | 35150 | 35150 | 35150 | 35100 | 175 |
| 413 | 20230817 | 115800 | 18801847750 | 35150 | 35150 | 35150 | 35100 | 661 |
| 414 | 20230817 | 115700 | 18778625900 | 35100 | 35150 | 35150 | 35100 | 197 |
| 415 | 20230817 | 115600 | 18771706150 | 35150 | 35150 | 35150 | 35100 | 660 |
| 416 | 20230817 | 115500 | 18748515650 | 35150 | 35100 | 35150 | 35100 | 306 |
| 417 | 20230817 | 115400 | 18737765100 | 35100 | 35100 | 35150 | 35050 | 1418 |
| 418 | 20230817 | 115300 | 18687983650 | 35100 | 35100 | 35150 | 35050 | 4131 |
| 419 | 20230817 | 115200 | 18542913700 | 35150 | 35100 | 35150 | 35100 | 1531 |
| 420 | 20230817 | 115100 | 18489157050 | 35100 | 35000 | 35150 | 35000 | 3669 |
| 421 | 20230817 | 115000 | 18360454850 | 35050 | 35000 | 35050 | 35000 | 1418 |
| 422 | 20230817 | 114900 | 18310791900 | 34950 | 35000 | 35000 | 34950 | 887 |
| 423 | 20230817 | 114800 | 18279750000 | 35000 | 34950 | 35150 | 34950 | 16276 |
| 424 | 20230817 | 114700 | 17709735300 | 34900 | 34950 | 34950 | 34900 | 805 |
| 425 | 20230817 | 114600 | 17681618200 | 34950 | 34950 | 34950 | 34900 | 495 |
| 426 | 20230817 | 114500 | 17664321200 | 34900 | 34900 | 34950 | 34900 | 1071 |
| 427 | 20230817 | 114400 | 17626922950 | 34900 | 34900 | 34950 | 34900 | 989 |
| 428 | 20230817 | 114300 | 17592403900 | 34900 | 34950 | 34950 | 34900 | 456 |
| 429 | 20230817 | 114200 | 17576471050 | 34950 | 34900 | 34950 | 34850 | 1613 |
| 430 | 20230817 | 114100 | 17520172000 | 34900 | 34850 | 34900 | 34800 | 1156 |
| 431 | 20230817 | 114000 | 17479867350 | 34800 | 34900 | 34900 | 34800 | 890 |
| 432 | 20230817 | 113900 | 17448837750 | 34900 | 34900 | 34900 | 34850 | 1055 |
| 433 | 20230817 | 113800 | 17412031350 | 34900 | 34900 | 34900 | 34850 | 650 |
| 434 | 20230817 | 113700 | 17389352750 | 34900 | 34850 | 34900 | 34800 | 637 |
| 435 | 20230817 | 113600 | 17367143250 | 34850 | 34850 | 34850 | 34800 | 602 |
| 436 | 20230817 | 113500 | 17346164300 | 34800 | 34850 | 34900 | 34800 | 2948 |
| 437 | 20230817 | 113400 | 17243453950 | 34900 | 34850 | 34900 | 34800 | 2567 |
| 438 | 20230817 | 113300 | 17153989700 | 34850 | 34850 | 34850 | 34800 | 775 |
| 439 | 20230817 | 113200 | 17126984750 | 34850 | 34800 | 34850 | 34750 | 3663 |
| 440 | 20230817 | 113100 | 16999514700 | 34750 | 34800 | 34800 | 34750 | 545 |
| 441 | 20230817 | 113000 | 16980565100 | 34800 | 34800 | 34800 | 34750 | 1034 |
| 442 | 20230817 | 112900 | 16944586600 | 34800 | 34800 | 34800 | 34750 | 1386 |
| 443 | 20230817 | 112800 | 16896360700 | 34800 | 34750 | 34800 | 34700 | 3237 |
| 444 | 20230817 | 112700 | 16783860150 | 34750 | 34700 | 34750 | 34650 | 521 |
| 445 | 20230817 | 112600 | 16765780950 | 34700 | 34650 | 34700 | 34650 | 1550 |
| 446 | 20230817 | 112500 | 16712002300 | 34700 | 34650 | 34700 | 34650 | 2087 |
| 447 | 20230817 | 112400 | 16639592050 | 34650 | 34700 | 34700 | 34650 | 1857 |
| 448 | 20230817 | 112300 | 16575156900 | 34650 | 34700 | 34700 | 34650 | 1656 |
| 449 | 20230817 | 112200 | 16517707400 | 34650 | 34650 | 34700 | 34600 | 2565 |
| 450 | 20230817 | 112100 | 16428831950 | 34650 | 34650 | 34650 | 34600 | 819 |
| 451 | 20230817 | 112000 | 16400457100 | 34650 | 34650 | 34650 | 34600 | 1103 |
| 452 | 20230817 | 111900 | 16362242650 | 34650 | 34650 | 34650 | 34600 | 1018 |
| 453 | 20230817 | 111800 | 16326973650 | 34650 | 34600 | 34650 | 34550 | 398 |
| 454 | 20230817 | 111700 | 16313205400 | 34650 | 34600 | 34650 | 34600 | 2627 |
| 455 | 20230817 | 111600 | 16222285600 | 34600 | 34600 | 34650 | 34600 | 1778 |
| 456 | 20230817 | 111500 | 16160765150 | 34600 | 34600 | 34650 | 34600 | 829 |
| 457 | 20230817 | 111400 | 16132060500 | 34650 | 34600 | 34650 | 34550 | 2646 |
| 458 | 20230817 | 111300 | 16040509650 | 34600 | 34500 | 34600 | 34500 | 1460 |
| 459 | 20230817 | 111200 | 15990067900 | 34500 | 34550 | 34550 | 34500 | 667 |
| 460 | 20230817 | 111100 | 15967030050 | 34550 | 34550 | 34550 | 34500 | 555 |
| 461 | 20230817 | 111000 | 15947877900 | 34550 | 34500 | 34600 | 34500 | 4586 |
| 462 | 20230817 | 110900 | 15789479650 | 34500 | 34500 | 34550 | 34450 | 5215 |
| 463 | 20230817 | 110800 | 15609600250 | 34450 | 34500 | 34500 | 34450 | 1148 |
| 464 | 20230817 | 110700 | 15570018850 | 34450 | 34450 | 34500 | 34450 | 342 |
| 465 | 20230817 | 110600 | 15558223450 | 34500 | 34500 | 34500 | 34450 | 793 |
| 466 | 20230817 | 110500 | 15530880350 | 34500 | 34500 | 34500 | 34450 | 872 |
| 467 | 20230817 | 110400 | 15500822200 | 34500 | 34500 | 34500 | 34450 | 623 |
| 468 | 20230817 | 110300 | 15479331750 | 34500 | 34500 | 34500 | 34450 | 2084 |
| 469 | 20230817 | 110200 | 15407470000 | 34500 | 34500 | 34500 | 34450 | 304 |
| 470 | 20230817 | 110100 | 15396982950 | 34500 | 34400 | 34500 | 34400 | 3976 |
| 471 | 20230817 | 110000 | 15259993500 | 34400 | 34450 | 34450 | 34400 | 658 |
| 472 | 20230817 | 105900 | 15237342600 | 34450 | 34450 | 34450 | 34400 | 930 |
| 473 | 20230817 | 105800 | 15205309950 | 34400 | 34400 | 34450 | 34400 | 749 |
| 474 | 20230817 | 105700 | 15179535150 | 34400 | 34400 | 34450 | 34400 | 670 |
| 475 | 20230817 | 105600 | 15156469850 | 34400 | 34400 | 34450 | 34400 | 366 |
| 476 | 20230817 | 105500 | 15143875150 | 34450 | 34400 | 34450 | 34400 | 1083 |
| 477 | 20230817 | 105400 | 15106595000 | 34400 | 34400 | 34450 | 34400 | 482 |
| 478 | 20230817 | 105300 | 15090006250 | 34400 | 34400 | 34450 | 34400 | 1291 |
| 479 | 20230817 | 105200 | 15045547050 | 34450 | 34400 | 34450 | 34400 | 1560 |
| 480 | 20230817 | 105100 | 14991876450 | 34450 | 34450 | 34500 | 34400 | 1536 |
| 481 | 20230817 | 105000 | 14938973100 | 34450 | 34500 | 34500 | 34400 | 1758 |
| 482 | 20230817 | 104900 | 14878388150 | 34500 | 34500 | 34500 | 34450 | 672 |
| 483 | 20230817 | 104800 | 14855230250 | 34500 | 34450 | 34500 | 34400 | 4601 |
| 484 | 20230817 | 104700 | 14696740200 | 34400 | 34400 | 34450 | 34350 | 2008 |
| 485 | 20230817 | 104600 | 14627670200 | 34350 | 34400 | 34400 | 34350 | 1894 |
| 486 | 20230817 | 104500 | 14562555400 | 34400 | 34350 | 34400 | 34350 | 755 |
| 487 | 20230817 | 104400 | 14536602300 | 34350 | 34400 | 34400 | 34350 | 1125 |
| 488 | 20230817 | 104300 | 14497927150 | 34400 | 34400 | 34450 | 34350 | 2426 |
| 489 | 20230817 | 104200 | 14414471600 | 34400 | 34400 | 34450 | 34400 | 1406 |
| 490 | 20230817 | 104100 | 14366101850 | 34400 | 34350 | 34400 | 34350 | 2350 |
| 491 | 20230817 | 104000 | 14285280700 | 34400 | 34400 | 34400 | 34350 | 4867 |
| 492 | 20230817 | 103900 | 14118050550 | 34450 | 34350 | 34450 | 34350 | 1392 |
| 493 | 20230817 | 103800 | 14070212150 | 34400 | 34400 | 34450 | 34350 | 5239 |
| 494 | 20230817 | 103700 | 13890006450 | 34400 | 34400 | 34450 | 34400 | 1890 |
| 495 | 20230817 | 103600 | 13824970500 | 34400 | 34400 | 34450 | 34400 | 2024 |
| 496 | 20230817 | 103500 | 13755334050 | 34400 | 34400 | 34450 | 34400 | 1380 |
| 497 | 20230817 | 103400 | 13707833200 | 34450 | 34450 | 34450 | 34400 | 2574 |
| 498 | 20230817 | 103300 | 13619278900 | 34450 | 34450 | 34450 | 34400 | 919 |
| 499 | 20230817 | 103200 | 13587629000 | 34450 | 34500 | 34500 | 34400 | 1073 |
| 500 | 20230817 | 103100 | 13550681300 | 34450 | 34450 | 34500 | 34450 | 1365 |
| 501 | 20230817 | 103000 | 13503617200 | 34450 | 34450 | 34500 | 34400 | 1551 |
| 502 | 20230817 | 102900 | 13450195250 | 34450 | 34400 | 34450 | 34400 | 1255 |
| 503 | 20230817 | 102800 | 13406991450 | 34400 | 34450 | 34500 | 34400 | 1903 |
| 504 | 20230817 | 102700 | 13341440050 | 34500 | 34500 | 34500 | 34450 | 1111 |
| 505 | 20230817 | 102600 | 13303130050 | 34500 | 34450 | 34500 | 34400 | 1010 |
| 506 | 20230817 | 102500 | 13268330150 | 34450 | 34450 | 34500 | 34400 | 1316 |
| 507 | 20230817 | 102400 | 13223010300 | 34400 | 34400 | 34450 | 34400 | 800 |
| 508 | 20230817 | 102300 | 13195460050 | 34400 | 34450 | 34500 | 34400 | 1081 |
| 509 | 20230817 | 102200 | 13158226700 | 34500 | 34450 | 34500 | 34400 | 4921 |
| 510 | 20230817 | 102100 | 12988525900 | 34400 | 34450 | 34500 | 34400 | 2482 |
| 511 | 20230817 | 102000 | 12903019500 | 34450 | 34500 | 34500 | 34400 | 4282 |
| 512 | 20230817 | 101900 | 12755524850 | 34450 | 34450 | 34500 | 34450 | 1661 |
| 513 | 20230817 | 101800 | 12698291800 | 34450 | 34500 | 34500 | 34450 | 918 |
| 514 | 20230817 | 101700 | 12666642150 | 34450 | 34450 | 34500 | 34450 | 1134 |
| 515 | 20230817 | 101600 | 12627551450 | 34450 | 34450 | 34500 | 34450 | 1330 |
| 516 | 20230817 | 101500 | 12581698750 | 34450 | 34500 | 34500 | 34450 | 1967 |
| 517 | 20230817 | 101400 | 12513930450 | 34500 | 34500 | 34500 | 34450 | 1255 |
| 518 | 20230817 | 101300 | 12470667050 | 34450 | 34500 | 34500 | 34450 | 1250 |
| 519 | 20230817 | 101200 | 12427571700 | 34500 | 34500 | 34500 | 34450 | 2231 |
| 520 | 20230817 | 101100 | 12350689050 | 34500 | 34550 | 34600 | 34450 | 3274 |
| 521 | 20230817 | 101000 | 12237729700 | 34550 | 34600 | 34600 | 34500 | 1431 |
| 522 | 20230817 | 100900 | 12188312950 | 34600 | 34600 | 34600 | 34500 | 2277 |
| 523 | 20230817 | 100800 | 12109622000 | 34600 | 34450 | 34600 | 34450 | 8231 |
| 524 | 20230817 | 100700 | 11825598200 | 34450 | 34450 | 34500 | 34400 | 2529 |
| 525 | 20230817 | 100600 | 11738452500 | 34400 | 34450 | 34450 | 34400 | 1415 |
| 526 | 20230817 | 100500 | 11689720850 | 34400 | 34450 | 34450 | 34400 | 2204 |
| 527 | 20230817 | 100400 | 11613862000 | 34400 | 34500 | 34500 | 34400 | 2631 |
| 528 | 20230817 | 100300 | 11523222800 | 34450 | 34400 | 34500 | 34400 | 4081 |
| 529 | 20230817 | 100200 | 11382632000 | 34400 | 34450 | 34450 | 34400 | 1435 |
| 530 | 20230817 | 100100 | 11333233150 | 34400 | 34450 | 34450 | 34350 | 3321 |
| 531 | 20230817 | 100000 | 11218933900 | 34400 | 34350 | 34400 | 34350 | 5551 |
| 532 | 20230817 | 095900 | 11028042800 | 34350 | 34300 | 34400 | 34300 | 2340 |
| 533 | 20230817 | 095800 | 10947646650 | 34400 | 34350 | 34400 | 34300 | 2341 |
| 534 | 20230817 | 095700 | 10867212800 | 34350 | 34350 | 34400 | 34350 | 3723 |
| 535 | 20230817 | 095600 | 10739306550 | 34350 | 34400 | 34400 | 34350 | 4034 |
| 536 | 20230817 | 095500 | 10600700600 | 34400 | 34400 | 34400 | 34350 | 1744 |
| 537 | 20230817 | 095400 | 10540742150 | 34350 | 34400 | 34450 | 34350 | 981 |
| 538 | 20230817 | 095300 | 10507019050 | 34400 | 34400 | 34450 | 34400 | 4421 |
| 539 | 20230817 | 095200 | 10354930250 | 34400 | 34450 | 34500 | 34400 | 2830 |
| 540 | 20230817 | 095100 | 10257478200 | 34450 | 34500 | 34500 | 34450 | 920 |
| 541 | 20230817 | 095000 | 10225781300 | 34500 | 34450 | 34500 | 34450 | 1132 |
| 542 | 20230817 | 094900 | 10186764700 | 34400 | 34400 | 34450 | 34400 | 4109 |
| 543 | 20230817 | 094800 | 10045247500 | 34400 | 34400 | 34450 | 34400 | 885 |
| 544 | 20230817 | 094700 | 10014783900 | 34450 | 34400 | 34450 | 34400 | 1463 |
| 545 | 20230817 | 094600 | 9964416700 | 34450 | 34450 | 34450 | 34400 | 2329 |
| 546 | 20230817 | 094500 | 9884203600 | 34400 | 34400 | 34450 | 34400 | 877 |
| 547 | 20230817 | 094400 | 9854008000 | 34450 | 34400 | 34450 | 34400 | 924 |
| 548 | 20230817 | 094300 | 9822202600 | 34400 | 34400 | 34400 | 34350 | 2384 |
| 549 | 20230817 | 094200 | 9740234000 | 34400 | 34400 | 34400 | 34350 | 1581 |
| 550 | 20230817 | 094100 | 9685883500 | 34350 | 34350 | 34450 | 34350 | 8421 |
| 551 | 20230817 | 094000 | 9396218900 | 34400 | 34350 | 34400 | 34350 | 1131 |
| 552 | 20230817 | 093900 | 9357341550 | 34350 | 34350 | 34400 | 34300 | 2468 |
| 553 | 20230817 | 093800 | 9272591050 | 34400 | 34400 | 34400 | 34350 | 3450 |
| 554 | 20230817 | 093700 | 9154045400 | 34400 | 34300 | 34400 | 34300 | 2431 |
| 555 | 20230817 | 093600 | 9070546900 | 34350 | 34350 | 34400 | 34300 | 4527 |
| 556 | 20230817 | 093500 | 8915128900 | 34350 | 34350 | 34400 | 34350 | 1256 |
| 557 | 20230817 | 093400 | 8871985150 | 34350 | 34350 | 34400 | 34300 | 2003 |
| 558 | 20230817 | 093300 | 8803164400 | 34400 | 34300 | 34400 | 34250 | 9529 |
| 559 | 20230817 | 093200 | 8476041750 | 34300 | 34300 | 34350 | 34250 | 7619 |
| 560 | 20230817 | 093100 | 8214856850 | 34350 | 34300 | 34350 | 34300 | 2123 |
| 561 | 20230817 | 093000 | 8142020850 | 34300 | 34250 | 34450 | 34250 | 10385 |
| 562 | 20230817 | 092900 | 7785854450 | 34300 | 34400 | 34450 | 34300 | 18818 |
| 563 | 20230817 | 092800 | 7139616000 | 34450 | 34450 | 34500 | 34400 | 2973 |
| 564 | 20230817 | 092700 | 7037288100 | 34500 | 34500 | 34550 | 34450 | 5412 |
| 565 | 20230817 | 092600 | 6850660650 | 34500 | 34600 | 34600 | 34500 | 4729 |
| 566 | 20230817 | 092500 | 6687267750 | 34600 | 34650 | 34650 | 34550 | 2714 |
| 567 | 20230817 | 092400 | 6593432350 | 34650 | 34600 | 34650 | 34600 | 698 |
| 568 | 20230817 | 092300 | 6569273850 | 34600 | 34600 | 34650 | 34600 | 5159 |
| 569 | 20230817 | 092200 | 6390756900 | 34600 | 34500 | 34600 | 34500 | 3541 |
| 570 | 20230817 | 092100 | 6268446250 | 34500 | 34600 | 34650 | 34500 | 3132 |
| 571 | 20230817 | 092000 | 6160182850 | 34600 | 34550 | 34650 | 34550 | 2788 |
| 572 | 20230817 | 091900 | 6063705850 | 34600 | 34600 | 34650 | 34550 | 3409 |
| 573 | 20230817 | 091800 | 5945784700 | 34600 | 34600 | 34650 | 34550 | 2177 |
| 574 | 20230817 | 091700 | 5870467200 | 34600 | 34700 | 34750 | 34550 | 5456 |
| 575 | 20230817 | 091600 | 5681482700 | 34700 | 34400 | 34800 | 34400 | 13752 |
| 576 | 20230817 | 091500 | 5206068250 | 34400 | 34400 | 34450 | 34300 | 20063 |
| 577 | 20230817 | 091400 | 4516454400 | 34400 | 34400 | 34400 | 34350 | 3867 |
| 578 | 20230817 | 091300 | 4383462550 | 34400 | 34450 | 34450 | 34350 | 12224 |
| 579 | 20230817 | 091200 | 3962900850 | 34450 | 34500 | 34500 | 34450 | 2356 |
| 580 | 20230817 | 091100 | 3881682450 | 34450 | 34500 | 34550 | 34450 | 4929 |
| 581 | 20230817 | 091000 | 3711743700 | 34500 | 34500 | 34550 | 34450 | 7565 |
| 582 | 20230817 | 090900 | 3450734350 | 34450 | 34500 | 34500 | 34450 | 4324 |
| 583 | 20230817 | 090800 | 3301688100 | 34500 | 34600 | 34600 | 34450 | 10835 |
| 584 | 20230817 | 090700 | 2927651550 | 34550 | 34600 | 34600 | 34550 | 4287 |
| 585 | 20230817 | 090600 | 2779362000 | 34550 | 34450 | 34600 | 34450 | 7006 |
| 586 | 20230817 | 090500 | 2537546150 | 34500 | 34600 | 34650 | 34450 | 6827 |
| 587 | 20230817 | 090400 | 2301771200 | 34600 | 34600 | 34650 | 34500 | 24140 |
| 588 | 20230817 | 090300 | 1467722450 | 34550 | 34700 | 34700 | 34550 | 6425 |
| 589 | 20230817 | 090200 | 1245353750 | 34700 | 34800 | 34850 | 34650 | 11391 |
| 590 | 20230817 | 090100 | 849792450 | 34800 | 34900 | 34900 | 34800 | 5173 |
| 591 | 20230817 | 090000 | 669682950 | 34800 | 34850 | 35000 | 34800 | 19100 |