31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 183200 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 9124 |
| 3 | 20230817 | 183100 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 4 | 20230817 | 183000 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 5 | 20230817 | 182900 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 6 | 20230817 | 182800 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 7 | 20230817 | 182700 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 8 | 20230817 | 182600 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 9 | 20230817 | 182500 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 10 | 20230817 | 182400 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 11 | 20230817 | 182300 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 12 | 20230817 | 182200 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 13 | 20230817 | 182100 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 14 | 20230817 | 182000 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 15 | 20230817 | 181900 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 16 | 20230817 | 181800 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 17 | 20230817 | 181700 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 18 | 20230817 | 181600 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 19 | 20230817 | 181500 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 20 | 20230817 | 181400 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 21 | 20230817 | 181300 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 22 | 20230817 | 181200 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 23 | 20230817 | 181100 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 24 | 20230817 | 181000 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 25 | 20230817 | 180900 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 26 | 20230817 | 180800 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 27 | 20230817 | 180700 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 28 | 20230817 | 180600 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 29 | 20230817 | 180500 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 30 | 20230817 | 180400 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 31 | 20230817 | 180300 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 32 | 20230817 | 180200 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 9124 |
| 33 | 20230817 | 180100 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 34 | 20230817 | 180000 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 35 | 20230817 | 175900 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 36 | 20230817 | 175800 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 37 | 20230817 | 175700 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 38 | 20230817 | 175600 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 39 | 20230817 | 175500 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 40 | 20230817 | 175400 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 41 | 20230817 | 175300 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 42 | 20230817 | 175200 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 43 | 20230817 | 175100 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 44 | 20230817 | 175000 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 45 | 20230817 | 174900 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 46 | 20230817 | 174800 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 47 | 20230817 | 174700 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 48 | 20230817 | 174600 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 49 | 20230817 | 174500 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 50 | 20230817 | 174400 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 51 | 20230817 | 174300 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 52 | 20230817 | 174200 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 53 | 20230817 | 174100 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 54 | 20230817 | 174000 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 55 | 20230817 | 173900 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 56 | 20230817 | 173800 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 57 | 20230817 | 173700 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 58 | 20230817 | 173600 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 59 | 20230817 | 173500 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 60 | 20230817 | 173400 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 61 | 20230817 | 173300 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 62 | 20230817 | 173200 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 9124 |
| 63 | 20230817 | 173100 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 64 | 20230817 | 173000 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 65 | 20230817 | 172900 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 66 | 20230817 | 172800 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 67 | 20230817 | 172700 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 68 | 20230817 | 172600 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 69 | 20230817 | 172500 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 70 | 20230817 | 172400 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 71 | 20230817 | 172300 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 72 | 20230817 | 172200 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 73 | 20230817 | 172100 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 74 | 20230817 | 172000 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 75 | 20230817 | 171900 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 76 | 20230817 | 171800 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 77 | 20230817 | 171700 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 78 | 20230817 | 171600 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 79 | 20230817 | 171500 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 80 | 20230817 | 171400 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 81 | 20230817 | 171300 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 82 | 20230817 | 171200 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 83 | 20230817 | 171100 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 84 | 20230817 | 171000 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 85 | 20230817 | 170900 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 86 | 20230817 | 170800 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 87 | 20230817 | 170700 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 88 | 20230817 | 170600 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 89 | 20230817 | 170500 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 90 | 20230817 | 170400 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 91 | 20230817 | 170300 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 92 | 20230817 | 170200 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 9124 |
| 93 | 20230817 | 170100 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 94 | 20230817 | 170000 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 95 | 20230817 | 165900 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 96 | 20230817 | 165800 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 97 | 20230817 | 165700 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 98 | 20230817 | 165600 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 99 | 20230817 | 165500 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 100 | 20230817 | 165400 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 101 | 20230817 | 165300 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 102 | 20230817 | 165200 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 103 | 20230817 | 165100 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 104 | 20230817 | 165000 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 105 | 20230817 | 164900 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 106 | 20230817 | 164800 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 107 | 20230817 | 164700 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 108 | 20230817 | 164600 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 109 | 20230817 | 164500 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 110 | 20230817 | 164400 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 111 | 20230817 | 164300 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 112 | 20230817 | 164200 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 113 | 20230817 | 164100 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 114 | 20230817 | 164000 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 115 | 20230817 | 163900 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 116 | 20230817 | 163800 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 117 | 20230817 | 163700 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 118 | 20230817 | 163600 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 119 | 20230817 | 163500 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 120 | 20230817 | 163400 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 121 | 20230817 | 163300 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 122 | 20230817 | 163200 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 9124 |
| 123 | 20230817 | 163100 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 124 | 20230817 | 163000 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 125 | 20230817 | 162900 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 126 | 20230817 | 162800 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 127 | 20230817 | 162700 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 128 | 20230817 | 162600 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 129 | 20230817 | 162500 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 130 | 20230817 | 162400 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 131 | 20230817 | 162300 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 132 | 20230817 | 162200 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 133 | 20230817 | 162100 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 134 | 20230817 | 162000 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 135 | 20230817 | 161900 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 136 | 20230817 | 161800 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 137 | 20230817 | 161700 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 138 | 20230817 | 161600 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 139 | 20230817 | 161500 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 140 | 20230817 | 161400 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 141 | 20230817 | 161300 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 142 | 20230817 | 161200 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 143 | 20230817 | 161100 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 144 | 20230817 | 161000 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 145 | 20230817 | 160900 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 146 | 20230817 | 160800 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 147 | 20230817 | 160700 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 148 | 20230817 | 160600 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 149 | 20230817 | 160500 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 150 | 20230817 | 160400 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 151 | 20230817 | 160300 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 152 | 20230817 | 160200 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 9124 |
| 153 | 20230817 | 160100 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 154 | 20230817 | 160000 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 155 | 20230817 | 155900 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 156 | 20230817 | 155800 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 157 | 20230817 | 155700 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 158 | 20230817 | 155600 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 159 | 20230817 | 155500 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 160 | 20230817 | 155400 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 161 | 20230817 | 155300 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 162 | 20230817 | 155200 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 163 | 20230817 | 155100 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 164 | 20230817 | 155000 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 165 | 20230817 | 154900 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 166 | 20230817 | 154800 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 167 | 20230817 | 154700 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 168 | 20230817 | 154600 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 169 | 20230817 | 154500 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 170 | 20230817 | 154400 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 171 | 20230817 | 154300 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 172 | 20230817 | 154200 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 173 | 20230817 | 154100 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 174 | 20230817 | 154000 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 175 | 20230817 | 153900 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 176 | 20230817 | 153800 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 177 | 20230817 | 153700 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 178 | 20230817 | 153600 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 179 | 20230817 | 153500 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 180 | 20230817 | 153400 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 181 | 20230817 | 153300 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 182 | 20230817 | 153200 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 9124 |
| 183 | 20230817 | 153100 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 184 | 20230817 | 153000 | 43763990400 | 48000 | 48000 | 48000 | 48000 | 9124 |
| 185 | 20230817 | 152900 | 43326038400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 186 | 20230817 | 152800 | 43326038400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 187 | 20230817 | 152700 | 43326038400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 188 | 20230817 | 152600 | 43326038400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 189 | 20230817 | 152500 | 43326038400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 190 | 20230817 | 152400 | 43326038400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 191 | 20230817 | 152300 | 43326038400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 192 | 20230817 | 152200 | 43326038400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 193 | 20230817 | 152100 | 43326038400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 194 | 20230817 | 152000 | 43326038400 | 48000 | 48000 | 48000 | 48000 | 0 |
| 195 | 20230817 | 151900 | 43326038400 | 48000 | 48050 | 48200 | 48000 | 2909 |
| 196 | 20230817 | 151800 | 43186008800 | 48150 | 47950 | 48200 | 47950 | 2363 |
| 197 | 20230817 | 151700 | 43072475200 | 47950 | 47850 | 48100 | 47800 | 1399 |
| 198 | 20230817 | 151600 | 43005396550 | 47850 | 48050 | 48100 | 47800 | 5362 |
| 199 | 20230817 | 151500 | 42748257350 | 48050 | 48250 | 48300 | 48000 | 1932 |
| 200 | 20230817 | 151400 | 42655220300 | 48050 | 48200 | 48300 | 48050 | 4603 |
| 201 | 20230817 | 151300 | 42433258700 | 48200 | 48050 | 48350 | 48050 | 2231 |
| 202 | 20230817 | 151200 | 42325617650 | 48050 | 48000 | 48100 | 47950 | 2266 |
| 203 | 20230817 | 151100 | 42216739550 | 48000 | 48150 | 48150 | 47950 | 2034 |
| 204 | 20230817 | 151000 | 42119022550 | 48150 | 48300 | 48500 | 48150 | 4094 |
| 205 | 20230817 | 150900 | 41921328500 | 48400 | 48200 | 48500 | 48100 | 6563 |
| 206 | 20230817 | 150800 | 41603703600 | 48200 | 48200 | 48200 | 48000 | 2823 |
| 207 | 20230817 | 150700 | 41467791250 | 48150 | 47850 | 48300 | 47700 | 3737 |
| 208 | 20230817 | 150600 | 41288773150 | 47850 | 48150 | 48250 | 47850 | 5133 |
| 209 | 20230817 | 150500 | 41042400850 | 48150 | 48450 | 48550 | 48150 | 6409 |
| 210 | 20230817 | 150400 | 40731747000 | 48450 | 48300 | 48500 | 48300 | 5797 |
| 211 | 20230817 | 150300 | 40450955100 | 48300 | 48450 | 48550 | 48150 | 4373 |
| 212 | 20230817 | 150200 | 40239296250 | 48450 | 48150 | 48450 | 48150 | 3808 |
| 213 | 20230817 | 150100 | 40055117650 | 48200 | 47800 | 48200 | 47750 | 1625 |
| 214 | 20230817 | 150000 | 39977062950 | 48050 | 48150 | 48300 | 47750 | 3865 |
| 215 | 20230817 | 145900 | 39791361800 | 48300 | 48400 | 48450 | 48100 | 3445 |
| 216 | 20230817 | 145800 | 39624960600 | 48400 | 48400 | 48500 | 48050 | 7934 |
| 217 | 20230817 | 145700 | 39241115200 | 48400 | 48150 | 48450 | 48100 | 6179 |
| 218 | 20230817 | 145600 | 38942633150 | 48100 | 47850 | 48300 | 47750 | 9602 |
| 219 | 20230817 | 145500 | 38480951450 | 48000 | 47350 | 48000 | 47200 | 10003 |
| 220 | 20230817 | 145400 | 38002846550 | 47400 | 47500 | 47700 | 46950 | 4129 |
| 221 | 20230817 | 145300 | 37806882850 | 47550 | 47000 | 47550 | 46850 | 3984 |
| 222 | 20230817 | 145200 | 37618705950 | 47050 | 47300 | 47350 | 47000 | 5700 |
| 223 | 20230817 | 145100 | 37350182150 | 47300 | 47350 | 47350 | 47250 | 2725 |
| 224 | 20230817 | 145000 | 37221228800 | 47350 | 47350 | 47400 | 47250 | 1782 |
| 225 | 20230817 | 144900 | 37136835450 | 47350 | 47200 | 47350 | 47150 | 1877 |
| 226 | 20230817 | 144800 | 37048139200 | 47150 | 47150 | 47250 | 47150 | 1303 |
| 227 | 20230817 | 144700 | 36986651650 | 47150 | 47250 | 47350 | 47150 | 1557 |
| 228 | 20230817 | 144600 | 36913148550 | 47250 | 47400 | 47450 | 47250 | 1120 |
| 229 | 20230817 | 144500 | 36860137200 | 47400 | 47550 | 47550 | 47350 | 3109 |
| 230 | 20230817 | 144400 | 36712576550 | 47550 | 47600 | 47700 | 47450 | 4104 |
| 231 | 20230817 | 144300 | 36517233000 | 47600 | 47450 | 47650 | 47450 | 2722 |
| 232 | 20230817 | 144200 | 36387791650 | 47500 | 47350 | 47500 | 47350 | 2593 |
| 233 | 20230817 | 144100 | 36264895600 | 47350 | 47150 | 47350 | 47150 | 2639 |
| 234 | 20230817 | 144000 | 36140174350 | 47200 | 47150 | 47200 | 47150 | 913 |
| 235 | 20230817 | 143900 | 36097112500 | 47150 | 47000 | 47150 | 47000 | 1044 |
| 236 | 20230817 | 143800 | 36047932900 | 47000 | 46950 | 47100 | 46850 | 1839 |
| 237 | 20230817 | 143700 | 35961533200 | 47000 | 46900 | 47000 | 46900 | 1285 |
| 238 | 20230817 | 143600 | 35901173950 | 46900 | 46950 | 46950 | 46850 | 1552 |
| 239 | 20230817 | 143500 | 35828415900 | 46900 | 47000 | 47000 | 46900 | 3103 |
| 240 | 20230817 | 143400 | 35682677150 | 47000 | 47150 | 47150 | 47000 | 1598 |
| 241 | 20230817 | 143300 | 35607452300 | 47150 | 47250 | 47300 | 47100 | 2557 |
| 242 | 20230817 | 143200 | 35486806400 | 47250 | 47150 | 47350 | 47100 | 5341 |
| 243 | 20230817 | 143100 | 35234472000 | 47150 | 47000 | 47150 | 46950 | 3090 |
| 244 | 20230817 | 143000 | 35089157950 | 46950 | 46750 | 47000 | 46700 | 3534 |
| 245 | 20230817 | 142900 | 34923456400 | 46750 | 46700 | 46750 | 46650 | 1645 |
| 246 | 20230817 | 142800 | 34846624100 | 46750 | 46650 | 46750 | 46650 | 2547 |
| 247 | 20230817 | 142700 | 34727678550 | 46650 | 46350 | 46650 | 46350 | 4475 |
| 248 | 20230817 | 142600 | 34519316950 | 46350 | 46400 | 46450 | 46350 | 499 |
| 249 | 20230817 | 142500 | 34496153950 | 46400 | 46450 | 46450 | 46400 | 492 |
| 250 | 20230817 | 142400 | 34473310650 | 46450 | 46300 | 46450 | 46300 | 929 |
| 251 | 20230817 | 142300 | 34430195350 | 46400 | 46400 | 46400 | 46300 | 628 |
| 252 | 20230817 | 142200 | 34401070250 | 46400 | 46250 | 46400 | 46250 | 918 |
| 253 | 20230817 | 142100 | 34358503950 | 46250 | 46150 | 46250 | 46100 | 615 |
| 254 | 20230817 | 142000 | 34330097100 | 46100 | 46050 | 46250 | 46050 | 1580 |
| 255 | 20230817 | 141900 | 34257234800 | 46100 | 46100 | 46100 | 46000 | 1038 |
| 256 | 20230817 | 141800 | 34209387650 | 46100 | 46000 | 46150 | 45950 | 2421 |
| 257 | 20230817 | 141700 | 34097749400 | 46000 | 46100 | 46150 | 46000 | 1334 |
| 258 | 20230817 | 141600 | 34036309750 | 46050 | 46100 | 46100 | 46050 | 709 |
| 259 | 20230817 | 141500 | 34003644550 | 46100 | 46150 | 46150 | 46050 | 1723 |
| 260 | 20230817 | 141400 | 33924189350 | 46150 | 46200 | 46250 | 46150 | 500 |
| 261 | 20230817 | 141300 | 33901098250 | 46150 | 46200 | 46250 | 46150 | 950 |
| 262 | 20230817 | 141200 | 33857223700 | 46200 | 46250 | 46250 | 46200 | 523 |
| 263 | 20230817 | 141100 | 33833041800 | 46200 | 46250 | 46350 | 46200 | 700 |
| 264 | 20230817 | 141000 | 33800673900 | 46350 | 46100 | 46350 | 46100 | 1022 |
| 265 | 20230817 | 140900 | 33753378000 | 46100 | 46150 | 46200 | 46050 | 1600 |
| 266 | 20230817 | 140800 | 33679611100 | 46150 | 46250 | 46300 | 46150 | 593 |
| 267 | 20230817 | 140700 | 33652191450 | 46250 | 46350 | 46350 | 46150 | 2119 |
| 268 | 20230817 | 140600 | 33554179750 | 46400 | 46500 | 46500 | 46200 | 2287 |
| 269 | 20230817 | 140500 | 33448320550 | 46350 | 46600 | 46600 | 46350 | 4031 |
| 270 | 20230817 | 140400 | 33261108700 | 46600 | 46500 | 46600 | 46450 | 4259 |
| 271 | 20230817 | 140300 | 33062815350 | 46450 | 46350 | 46500 | 46350 | 3184 |
| 272 | 20230817 | 140200 | 32914977700 | 46400 | 46250 | 46400 | 46250 | 1152 |
| 273 | 20230817 | 140100 | 32861614200 | 46300 | 46200 | 46300 | 46150 | 1461 |
| 274 | 20230817 | 140000 | 32794083850 | 46200 | 46150 | 46200 | 46100 | 1076 |
| 275 | 20230817 | 135900 | 32744420350 | 46150 | 46050 | 46150 | 46050 | 868 |
| 276 | 20230817 | 135800 | 32704406500 | 46050 | 46000 | 46100 | 45950 | 1436 |
| 277 | 20230817 | 135700 | 32638310100 | 46000 | 46150 | 46200 | 45950 | 3484 |
| 278 | 20230817 | 135600 | 32477570800 | 46150 | 46000 | 46200 | 46000 | 4874 |
| 279 | 20230817 | 135500 | 32253105950 | 46000 | 45950 | 46000 | 45950 | 1818 |
| 280 | 20230817 | 135400 | 32169508450 | 45950 | 45900 | 46000 | 45900 | 1630 |
| 281 | 20230817 | 135300 | 32094597450 | 45900 | 45900 | 45950 | 45900 | 1426 |
| 282 | 20230817 | 135200 | 32029128100 | 45900 | 45850 | 45900 | 45850 | 2418 |
| 283 | 20230817 | 135100 | 31918202550 | 45900 | 45850 | 45900 | 45800 | 1847 |
| 284 | 20230817 | 135000 | 31833530500 | 45800 | 45800 | 45850 | 45750 | 2341 |
| 285 | 20230817 | 134900 | 31726298500 | 45750 | 45750 | 45800 | 45750 | 1866 |
| 286 | 20230817 | 134800 | 31640909000 | 45750 | 45550 | 45750 | 45500 | 4442 |
| 287 | 20230817 | 134700 | 31438185900 | 45450 | 45500 | 45600 | 45450 | 1732 |
| 288 | 20230817 | 134600 | 31359316500 | 45450 | 45450 | 45500 | 45350 | 600 |
| 289 | 20230817 | 134500 | 31332048000 | 45500 | 45450 | 45500 | 45250 | 1309 |
| 290 | 20230817 | 134400 | 31272711750 | 45450 | 45400 | 45450 | 45300 | 469 |
| 291 | 20230817 | 134300 | 31251433250 | 45400 | 45300 | 45400 | 45300 | 192 |
| 292 | 20230817 | 134200 | 31242725250 | 45300 | 45350 | 45400 | 45300 | 179 |
| 293 | 20230817 | 134100 | 31234606000 | 45450 | 45300 | 45450 | 45300 | 618 |
| 294 | 20230817 | 134000 | 31206596200 | 45300 | 45450 | 45450 | 45250 | 123 |
| 295 | 20230817 | 133900 | 31201024400 | 45250 | 45400 | 45450 | 45150 | 2206 |
| 296 | 20230817 | 133800 | 31101049650 | 45350 | 45350 | 45400 | 45350 | 1396 |
| 297 | 20230817 | 133700 | 31037679150 | 45350 | 45500 | 45500 | 45350 | 411 |
| 298 | 20230817 | 133600 | 31019023800 | 45500 | 45450 | 45500 | 45250 | 856 |
| 299 | 20230817 | 133500 | 30980082800 | 45250 | 45150 | 45500 | 45050 | 1268 |
| 300 | 20230817 | 133400 | 30922603150 | 45100 | 45250 | 45250 | 45050 | 485 |
| 301 | 20230817 | 133300 | 30900710950 | 45250 | 45350 | 45400 | 45250 | 704 |
| 302 | 20230817 | 133200 | 30868773200 | 45300 | 45350 | 45400 | 45300 | 182 |
| 303 | 20230817 | 133100 | 30860525450 | 45350 | 45450 | 45450 | 45350 | 238 |
| 304 | 20230817 | 133000 | 30849722400 | 45450 | 45400 | 45500 | 45400 | 1084 |
| 305 | 20230817 | 132900 | 30800486650 | 45450 | 45450 | 45500 | 45400 | 746 |
| 306 | 20230817 | 132800 | 30766574350 | 45450 | 45450 | 45500 | 45400 | 1231 |
| 307 | 20230817 | 132700 | 30710613200 | 45500 | 45450 | 45500 | 45400 | 756 |
| 308 | 20230817 | 132600 | 30676248550 | 45450 | 45400 | 45450 | 45400 | 573 |
| 309 | 20230817 | 132500 | 30650219150 | 45450 | 45350 | 45450 | 45350 | 664 |
| 310 | 20230817 | 132400 | 30620071500 | 45350 | 45350 | 45450 | 45350 | 590 |
| 311 | 20230817 | 132300 | 30593300450 | 45350 | 45150 | 45400 | 45150 | 2214 |
| 312 | 20230817 | 132200 | 30493106400 | 45150 | 45200 | 45250 | 45150 | 355 |
| 313 | 20230817 | 132100 | 30477069600 | 45250 | 45150 | 45250 | 45100 | 161 |
| 314 | 20230817 | 132000 | 30469798450 | 45100 | 45100 | 45100 | 45000 | 76 |
| 315 | 20230817 | 131900 | 30466374750 | 45100 | 45100 | 45100 | 45000 | 600 |
| 316 | 20230817 | 131800 | 30439323750 | 45100 | 44950 | 45150 | 44950 | 1019 |
| 317 | 20230817 | 131700 | 30393459200 | 44950 | 44900 | 44950 | 44900 | 1346 |
| 318 | 20230817 | 131600 | 30332968400 | 44900 | 45000 | 45050 | 44900 | 794 |
| 319 | 20230817 | 131500 | 30297266450 | 45000 | 45150 | 45150 | 45000 | 1089 |
| 320 | 20230817 | 131400 | 30248199750 | 45150 | 45300 | 45300 | 45050 | 2208 |
| 321 | 20230817 | 131300 | 30148427250 | 45300 | 45300 | 45300 | 45250 | 324 |
| 322 | 20230817 | 131200 | 30133762750 | 45250 | 45250 | 45350 | 45250 | 1326 |
| 323 | 20230817 | 131100 | 30073695550 | 45400 | 45400 | 45400 | 45250 | 1157 |
| 324 | 20230817 | 131000 | 30021316550 | 45350 | 45450 | 45450 | 45350 | 1562 |
| 325 | 20230817 | 130900 | 29950418100 | 45450 | 45500 | 45550 | 45400 | 1416 |
| 326 | 20230817 | 130800 | 29886047500 | 45500 | 45400 | 45550 | 45400 | 1291 |
| 327 | 20230817 | 130700 | 29827349400 | 45400 | 45300 | 45400 | 45300 | 425 |
| 328 | 20230817 | 130600 | 29808075700 | 45350 | 45350 | 45400 | 45300 | 2012 |
| 329 | 20230817 | 130500 | 29716887250 | 45350 | 45250 | 45350 | 45250 | 281 |
| 330 | 20230817 | 130400 | 29704151050 | 45350 | 45250 | 45350 | 45200 | 2348 |
| 331 | 20230817 | 130300 | 29597798300 | 45200 | 45250 | 45250 | 45150 | 932 |
| 332 | 20230817 | 130200 | 29555675850 | 45200 | 45350 | 45400 | 45200 | 1574 |
| 333 | 20230817 | 130100 | 29484301100 | 45400 | 45400 | 45450 | 45350 | 2619 |
| 334 | 20230817 | 130000 | 29365369350 | 45450 | 45350 | 45450 | 45350 | 4187 |
| 335 | 20230817 | 125900 | 29175307050 | 45400 | 45250 | 45400 | 45200 | 4338 |
| 336 | 20230817 | 125800 | 28978823050 | 45250 | 44850 | 45250 | 44800 | 7692 |
| 337 | 20230817 | 125700 | 28632369400 | 44800 | 44800 | 44850 | 44800 | 2047 |
| 338 | 20230817 | 125600 | 28540658050 | 44750 | 44750 | 44800 | 44750 | 2175 |
| 339 | 20230817 | 125500 | 28443326500 | 44800 | 44750 | 44800 | 44750 | 358 |
| 340 | 20230817 | 125400 | 28427305400 | 44750 | 44750 | 44750 | 44700 | 606 |
| 341 | 20230817 | 125300 | 28400188150 | 44700 | 44750 | 44750 | 44700 | 253 |
| 342 | 20230817 | 125200 | 28388868300 | 44700 | 44550 | 44750 | 44550 | 1361 |
| 343 | 20230817 | 125100 | 28327982050 | 44600 | 44700 | 44700 | 44550 | 120 |
| 344 | 20230817 | 125000 | 28322631600 | 44700 | 44450 | 44700 | 44450 | 1913 |
| 345 | 20230817 | 124900 | 28237269900 | 44450 | 44400 | 44500 | 44400 | 1714 |
| 346 | 20230817 | 124800 | 28161098700 | 44450 | 44400 | 44450 | 44400 | 315 |
| 347 | 20230817 | 124700 | 28147110550 | 44400 | 44500 | 44500 | 44400 | 361 |
| 348 | 20230817 | 124600 | 28131065050 | 44500 | 44450 | 44500 | 44450 | 251 |
| 349 | 20230817 | 124500 | 28119896250 | 44500 | 44500 | 44500 | 44450 | 51 |
| 350 | 20230817 | 124400 | 28117628650 | 44500 | 44550 | 44600 | 44500 | 139 |
| 351 | 20230817 | 124300 | 28111437050 | 44550 | 44500 | 44550 | 44500 | 239 |
| 352 | 20230817 | 124200 | 28100798500 | 44550 | 44600 | 44600 | 44550 | 76 |
| 353 | 20230817 | 124100 | 28097409150 | 44400 | 44400 | 44600 | 44400 | 826 |
| 354 | 20230817 | 124000 | 28060670200 | 44400 | 44400 | 44400 | 44350 | 227 |
| 355 | 20230817 | 123900 | 28050599050 | 44350 | 44350 | 44400 | 44300 | 891 |
| 356 | 20230817 | 123800 | 28011093400 | 44400 | 44400 | 44400 | 44350 | 1520 |
| 357 | 20230817 | 123700 | 27943628100 | 44450 | 44400 | 44450 | 44400 | 862 |
| 358 | 20230817 | 123600 | 27905346100 | 44400 | 44500 | 44500 | 44350 | 3254 |
| 359 | 20230817 | 123500 | 27760810800 | 44500 | 44500 | 44500 | 44500 | 229 |
| 360 | 20230817 | 123400 | 27750620300 | 44550 | 44500 | 44550 | 44450 | 1339 |
| 361 | 20230817 | 123300 | 27691001900 | 44500 | 44500 | 44550 | 44500 | 244 |
| 362 | 20230817 | 123200 | 27680142050 | 44500 | 44550 | 44550 | 44500 | 898 |
| 363 | 20230817 | 123100 | 27640180250 | 44550 | 44600 | 44700 | 44500 | 1423 |
| 364 | 20230817 | 123000 | 27576766000 | 44600 | 44550 | 44650 | 44550 | 253 |
| 365 | 20230817 | 122900 | 27565492750 | 44550 | 44650 | 44650 | 44550 | 383 |
| 366 | 20230817 | 122800 | 27548411150 | 44600 | 44700 | 44700 | 44600 | 686 |
| 367 | 20230817 | 122700 | 27517798450 | 44700 | 44650 | 44750 | 44550 | 492 |
| 368 | 20230817 | 122600 | 27495836650 | 44650 | 44700 | 44750 | 44600 | 3313 |
| 369 | 20230817 | 122500 | 27347816300 | 44650 | 44550 | 44650 | 44450 | 1956 |
| 370 | 20230817 | 122400 | 27260631200 | 44500 | 44350 | 44500 | 44350 | 559 |
| 371 | 20230817 | 122300 | 27235790850 | 44400 | 44350 | 44400 | 44350 | 62 |
| 372 | 20230817 | 122200 | 27233038100 | 44400 | 44400 | 44450 | 44350 | 319 |
| 373 | 20230817 | 122100 | 27218870550 | 44400 | 44400 | 44400 | 44350 | 363 |
| 374 | 20230817 | 122000 | 27202759600 | 44400 | 44400 | 44400 | 44350 | 504 |
| 375 | 20230817 | 121900 | 27180382900 | 44400 | 44350 | 44400 | 44350 | 272 |
| 376 | 20230817 | 121800 | 27168309300 | 44400 | 44400 | 44400 | 44350 | 354 |
| 377 | 20230817 | 121700 | 27152608300 | 44400 | 44400 | 44400 | 44350 | 277 |
| 378 | 20230817 | 121600 | 27140309550 | 44450 | 44450 | 44500 | 44400 | 244 |
| 379 | 20230817 | 121500 | 27129465750 | 44400 | 44350 | 44400 | 44300 | 538 |
| 380 | 20230817 | 121400 | 27105590300 | 44350 | 44250 | 44350 | 44250 | 199 |
| 381 | 20230817 | 121300 | 27096778250 | 44300 | 44300 | 44350 | 44250 | 775 |
| 382 | 20230817 | 121200 | 27062454800 | 44300 | 44350 | 44350 | 44300 | 662 |
| 383 | 20230817 | 121100 | 27033115200 | 44350 | 44400 | 44450 | 44350 | 371 |
| 384 | 20230817 | 121000 | 27016643400 | 44400 | 44200 | 44400 | 44200 | 248 |
| 385 | 20230817 | 120900 | 27005663200 | 44200 | 44200 | 44200 | 44150 | 343 |
| 386 | 20230817 | 120800 | 26990505500 | 44150 | 44050 | 44150 | 44050 | 449 |
| 387 | 20230817 | 120700 | 26970700850 | 44050 | 44100 | 44100 | 44050 | 810 |
| 388 | 20230817 | 120600 | 26935010000 | 44050 | 44100 | 44100 | 44050 | 1844 |
| 389 | 20230817 | 120500 | 26853745750 | 44100 | 44150 | 44200 | 44100 | 642 |
| 390 | 20230817 | 120400 | 26825398500 | 44150 | 44150 | 44200 | 44150 | 525 |
| 391 | 20230817 | 120300 | 26802219000 | 44150 | 44350 | 44350 | 44150 | 682 |
| 392 | 20230817 | 120200 | 26772062350 | 44350 | 44400 | 44450 | 44350 | 1363 |
| 393 | 20230817 | 120100 | 26711540650 | 44450 | 44450 | 44450 | 44400 | 1073 |
| 394 | 20230817 | 120000 | 26663875700 | 44450 | 44400 | 44450 | 44400 | 1094 |
| 395 | 20230817 | 115900 | 26615248300 | 44400 | 44400 | 44450 | 44200 | 362 |
| 396 | 20230817 | 115800 | 26599193200 | 44400 | 44300 | 44400 | 44050 | 2879 |
| 397 | 20230817 | 115700 | 26472183200 | 44200 | 44200 | 44300 | 44200 | 225 |
| 398 | 20230817 | 115600 | 26462228850 | 44200 | 44100 | 44300 | 44000 | 1641 |
| 399 | 20230817 | 115500 | 26389875850 | 44050 | 44000 | 44200 | 44000 | 1660 |
| 400 | 20230817 | 115400 | 26316781950 | 44200 | 44150 | 44200 | 43950 | 3199 |
| 401 | 20230817 | 115300 | 26175966800 | 44250 | 44150 | 44250 | 44100 | 1242 |
| 402 | 20230817 | 115200 | 26121048400 | 44000 | 44550 | 44550 | 44000 | 5308 |
| 403 | 20230817 | 115100 | 25886157000 | 44550 | 44550 | 44550 | 44500 | 311 |
| 404 | 20230817 | 115000 | 25872314600 | 44550 | 44600 | 44600 | 44550 | 385 |
| 405 | 20230817 | 114900 | 25855161900 | 44600 | 44600 | 44600 | 44550 | 118 |
| 406 | 20230817 | 114800 | 25849901600 | 44550 | 44600 | 44600 | 44550 | 398 |
| 407 | 20230817 | 114700 | 25832170000 | 44600 | 44650 | 44650 | 44550 | 1532 |
| 408 | 20230817 | 114600 | 25763822850 | 44650 | 44650 | 44750 | 44600 | 1405 |
| 409 | 20230817 | 114500 | 25701073450 | 44700 | 44700 | 44800 | 44700 | 506 |
| 410 | 20230817 | 114400 | 25678438150 | 44800 | 44800 | 44850 | 44650 | 2348 |
| 411 | 20230817 | 114300 | 25573283600 | 44800 | 44800 | 44850 | 44800 | 417 |
| 412 | 20230817 | 114200 | 25554595450 | 44800 | 44700 | 44800 | 44700 | 2222 |
| 413 | 20230817 | 114100 | 25455253300 | 44700 | 44650 | 44700 | 44650 | 459 |
| 414 | 20230817 | 114000 | 25434751550 | 44650 | 44700 | 44700 | 44600 | 1920 |
| 415 | 20230817 | 113900 | 25349030150 | 44650 | 44650 | 44700 | 44600 | 523 |
| 416 | 20230817 | 113800 | 25325681900 | 44650 | 44650 | 44700 | 44650 | 1173 |
| 417 | 20230817 | 113700 | 25273295250 | 44650 | 44500 | 44650 | 44500 | 401 |
| 418 | 20230817 | 113600 | 25255424100 | 44500 | 44450 | 44550 | 44400 | 1322 |
| 419 | 20230817 | 113500 | 25196623900 | 44450 | 44150 | 44450 | 44150 | 1141 |
| 420 | 20230817 | 113400 | 25146099600 | 44150 | 44150 | 44200 | 44050 | 345 |
| 421 | 20230817 | 113300 | 25130860100 | 44050 | 44100 | 44150 | 44050 | 280 |
| 422 | 20230817 | 113200 | 25118500950 | 44050 | 44050 | 44100 | 44050 | 472 |
| 423 | 20230817 | 113100 | 25097702750 | 44100 | 44050 | 44100 | 44000 | 739 |
| 424 | 20230817 | 113000 | 25065145250 | 44050 | 43850 | 44100 | 43850 | 1787 |
| 425 | 20230817 | 112900 | 24986504600 | 43900 | 43850 | 44000 | 43850 | 1819 |
| 426 | 20230817 | 112800 | 24906662150 | 43850 | 43900 | 43900 | 43850 | 1159 |
| 427 | 20230817 | 112700 | 24855839900 | 43850 | 43900 | 43900 | 43850 | 840 |
| 428 | 20230817 | 112600 | 24818973950 | 43900 | 44000 | 44000 | 43900 | 638 |
| 429 | 20230817 | 112500 | 24790929550 | 44000 | 43950 | 44000 | 43850 | 1276 |
| 430 | 20230817 | 112400 | 24734896250 | 43950 | 44050 | 44100 | 43950 | 2105 |
| 431 | 20230817 | 112300 | 24642257750 | 44100 | 44150 | 44150 | 44050 | 823 |
| 432 | 20230817 | 112200 | 24605943200 | 44150 | 44150 | 44150 | 44100 | 1314 |
| 433 | 20230817 | 112100 | 24547977400 | 44150 | 44100 | 44150 | 44100 | 378 |
| 434 | 20230817 | 112000 | 24531296500 | 44050 | 44050 | 44100 | 44050 | 338 |
| 435 | 20230817 | 111900 | 24516407200 | 44050 | 44150 | 44150 | 44050 | 222 |
| 436 | 20230817 | 111800 | 24506615550 | 44150 | 44100 | 44150 | 44050 | 251 |
| 437 | 20230817 | 111700 | 24495547400 | 44100 | 44050 | 44150 | 44050 | 297 |
| 438 | 20230817 | 111600 | 24482453200 | 44050 | 44000 | 44150 | 44000 | 858 |
| 439 | 20230817 | 111500 | 24444656250 | 44000 | 43950 | 44050 | 43950 | 355 |
| 440 | 20230817 | 111400 | 24429037200 | 43950 | 43950 | 44100 | 43900 | 821 |
| 441 | 20230817 | 111300 | 24392957500 | 43950 | 43900 | 44100 | 43900 | 570 |
| 442 | 20230817 | 111200 | 24367894400 | 43900 | 44000 | 44000 | 43900 | 1462 |
| 443 | 20230817 | 111100 | 24303694100 | 44000 | 44100 | 44150 | 44000 | 736 |
| 444 | 20230817 | 111000 | 24271280750 | 44100 | 44000 | 44100 | 43950 | 665 |
| 445 | 20230817 | 110900 | 24242023350 | 43950 | 43950 | 44000 | 43900 | 48 |
| 446 | 20230817 | 110800 | 24239915150 | 44100 | 43900 | 44100 | 43800 | 941 |
| 447 | 20230817 | 110700 | 24198594250 | 43800 | 43950 | 44050 | 43800 | 1821 |
| 448 | 20230817 | 110600 | 24118708000 | 44000 | 44000 | 44000 | 43900 | 960 |
| 449 | 20230817 | 110500 | 24076495350 | 44050 | 43750 | 44050 | 43750 | 824 |
| 450 | 20230817 | 110400 | 24040368450 | 44100 | 44050 | 44100 | 43700 | 7453 |
| 451 | 20230817 | 110300 | 23713601700 | 44050 | 44000 | 44100 | 44000 | 3549 |
| 452 | 20230817 | 110200 | 23557415250 | 44000 | 44150 | 44200 | 44000 | 3261 |
| 453 | 20230817 | 110100 | 23413607550 | 44150 | 44350 | 44400 | 44150 | 3131 |
| 454 | 20230817 | 110000 | 23275144750 | 44300 | 44350 | 44400 | 44300 | 848 |
| 455 | 20230817 | 105900 | 23237524850 | 44400 | 44350 | 44500 | 44350 | 839 |
| 456 | 20230817 | 105800 | 23200308650 | 44350 | 44500 | 44500 | 44300 | 1425 |
| 457 | 20230817 | 105700 | 23137106850 | 44500 | 44400 | 44500 | 44300 | 1061 |
| 458 | 20230817 | 105600 | 23090008150 | 44400 | 44450 | 44550 | 44400 | 196 |
| 459 | 20230817 | 105500 | 23081293850 | 44450 | 44450 | 44450 | 44400 | 774 |
| 460 | 20230817 | 105400 | 23046908100 | 44450 | 44600 | 44600 | 44450 | 777 |
| 461 | 20230817 | 105300 | 23012333600 | 44550 | 44650 | 44700 | 44500 | 560 |
| 462 | 20230817 | 105200 | 22987332050 | 44650 | 44550 | 44700 | 44450 | 691 |
| 463 | 20230817 | 105100 | 22956528900 | 44450 | 44450 | 44500 | 44300 | 347 |
| 464 | 20230817 | 105000 | 22941135000 | 44300 | 44400 | 44500 | 44200 | 1261 |
| 465 | 20230817 | 104900 | 22885287850 | 44350 | 44500 | 44500 | 44350 | 1127 |
| 466 | 20230817 | 104800 | 22835244200 | 44550 | 44650 | 44700 | 44400 | 2125 |
| 467 | 20230817 | 104700 | 22740656250 | 44650 | 44650 | 44650 | 44600 | 1397 |
| 468 | 20230817 | 104600 | 22678280950 | 44600 | 44650 | 44650 | 44600 | 829 |
| 469 | 20230817 | 104500 | 22641285050 | 44750 | 44700 | 44750 | 44650 | 837 |
| 470 | 20230817 | 104400 | 22603862800 | 44700 | 44750 | 44750 | 44700 | 816 |
| 471 | 20230817 | 104300 | 22567375500 | 44700 | 44850 | 44900 | 44700 | 1128 |
| 472 | 20230817 | 104200 | 22516799300 | 44900 | 44800 | 44900 | 44800 | 1108 |
| 473 | 20230817 | 104100 | 22467123400 | 44800 | 44900 | 44950 | 44800 | 1452 |
| 474 | 20230817 | 104000 | 22401919050 | 44800 | 45000 | 45000 | 44800 | 901 |
| 475 | 20230817 | 103900 | 22361457350 | 45000 | 44800 | 45000 | 44800 | 3057 |
| 476 | 20230817 | 103800 | 22224081050 | 44800 | 44750 | 44850 | 44750 | 1696 |
| 477 | 20230817 | 103700 | 22148092700 | 44800 | 44650 | 44800 | 44550 | 3732 |
| 478 | 20230817 | 103600 | 21981292200 | 44650 | 44550 | 44650 | 44500 | 2010 |
| 479 | 20230817 | 103500 | 21891617050 | 44550 | 44500 | 44550 | 44400 | 1609 |
| 480 | 20230817 | 103400 | 21820039050 | 44500 | 44200 | 44500 | 44200 | 1337 |
| 481 | 20230817 | 103300 | 21760671950 | 44200 | 44550 | 44700 | 44200 | 4530 |
| 482 | 20230817 | 103200 | 21559236900 | 44550 | 43750 | 44700 | 43700 | 3733 |
| 483 | 20230817 | 103100 | 21393828850 | 43700 | 43650 | 43700 | 43650 | 1396 |
| 484 | 20230817 | 103000 | 21332849100 | 43700 | 43700 | 43700 | 43650 | 812 |
| 485 | 20230817 | 102900 | 21297381200 | 43700 | 43700 | 43750 | 43600 | 1216 |
| 486 | 20230817 | 102800 | 21244285800 | 43700 | 43700 | 43700 | 43650 | 881 |
| 487 | 20230817 | 102700 | 21205820350 | 43650 | 43700 | 43700 | 43600 | 3249 |
| 488 | 20230817 | 102600 | 21063966250 | 43700 | 43650 | 43700 | 43650 | 1016 |
| 489 | 20230817 | 102500 | 21019579950 | 43600 | 43700 | 43700 | 43600 | 533 |
| 490 | 20230817 | 102400 | 20996314950 | 43650 | 43600 | 43700 | 43550 | 459 |
| 491 | 20230817 | 102300 | 20976291250 | 43550 | 43500 | 43600 | 43500 | 2277 |
| 492 | 20230817 | 102200 | 20877134000 | 43550 | 43550 | 43600 | 43450 | 1549 |
| 493 | 20230817 | 102100 | 20809706800 | 43550 | 43600 | 43750 | 43500 | 3217 |
| 494 | 20230817 | 102000 | 20669697850 | 43550 | 43600 | 43750 | 43550 | 1418 |
| 495 | 20230817 | 101900 | 20607848400 | 43550 | 43450 | 43650 | 43400 | 2174 |
| 496 | 20230817 | 101800 | 20513228400 | 43400 | 43550 | 43550 | 43350 | 6029 |
| 497 | 20230817 | 101700 | 20251676150 | 43450 | 43500 | 43550 | 43400 | 4084 |
| 498 | 20230817 | 101600 | 20074116350 | 43550 | 43550 | 43650 | 43450 | 2369 |
| 499 | 20230817 | 101500 | 19971011750 | 43550 | 43650 | 43650 | 43500 | 7186 |
| 500 | 20230817 | 101400 | 19658258250 | 43550 | 43950 | 43950 | 43550 | 8754 |
| 501 | 20230817 | 101300 | 19275641750 | 43950 | 44100 | 44100 | 43950 | 3376 |
| 502 | 20230817 | 101200 | 19126976000 | 44100 | 44000 | 44150 | 44000 | 514 |
| 503 | 20230817 | 101100 | 19104312400 | 44000 | 44150 | 44250 | 43950 | 4029 |
| 504 | 20230817 | 101000 | 18926927150 | 44150 | 44350 | 44350 | 44150 | 2813 |
| 505 | 20230817 | 100900 | 18802383250 | 44350 | 44450 | 44600 | 44300 | 4175 |
| 506 | 20230817 | 100800 | 18616671900 | 44400 | 44400 | 44600 | 44250 | 2694 |
| 507 | 20230817 | 100700 | 18497082150 | 44400 | 44150 | 44400 | 44150 | 1023 |
| 508 | 20230817 | 100600 | 18451784300 | 44200 | 44250 | 44350 | 44150 | 2360 |
| 509 | 20230817 | 100500 | 18347389150 | 44250 | 44250 | 44300 | 44200 | 2959 |
| 510 | 20230817 | 100400 | 18216363450 | 44250 | 43700 | 44250 | 43700 | 2408 |
| 511 | 20230817 | 100300 | 18110200950 | 43900 | 43650 | 43900 | 43500 | 10052 |
| 512 | 20230817 | 100200 | 17671614250 | 43700 | 43850 | 43900 | 43650 | 6208 |
| 513 | 20230817 | 100100 | 17399624250 | 43850 | 44100 | 44150 | 43850 | 11746 |
| 514 | 20230817 | 100000 | 16882560300 | 44100 | 44250 | 44250 | 44100 | 6164 |
| 515 | 20230817 | 095900 | 16610305300 | 44250 | 44200 | 44300 | 44200 | 1321 |
| 516 | 20230817 | 095800 | 16551855100 | 44200 | 44300 | 44300 | 44200 | 1714 |
| 517 | 20230817 | 095700 | 16476005750 | 44300 | 44350 | 44400 | 44300 | 742 |
| 518 | 20230817 | 095600 | 16443097700 | 44350 | 44300 | 44650 | 44300 | 1280 |
| 519 | 20230817 | 095500 | 16386334500 | 44300 | 44200 | 44700 | 44100 | 3287 |
| 520 | 20230817 | 095400 | 16241070000 | 44200 | 44550 | 44600 | 44200 | 4720 |
| 521 | 20230817 | 095300 | 16031721150 | 44500 | 44500 | 44550 | 44450 | 1462 |
| 522 | 20230817 | 095200 | 15966665500 | 44500 | 44450 | 44550 | 44450 | 2159 |
| 523 | 20230817 | 095100 | 15870654100 | 44450 | 44700 | 44750 | 44450 | 6431 |
| 524 | 20230817 | 095000 | 15583890250 | 44700 | 44950 | 45050 | 44700 | 2563 |
| 525 | 20230817 | 094900 | 15468984250 | 45050 | 45050 | 45100 | 45000 | 1112 |
| 526 | 20230817 | 094800 | 15418890700 | 45050 | 45050 | 45050 | 44950 | 1326 |
| 527 | 20230817 | 094700 | 15359219100 | 45050 | 44900 | 45050 | 44900 | 1478 |
| 528 | 20230817 | 094600 | 15292756050 | 44900 | 44900 | 44900 | 44800 | 917 |
| 529 | 20230817 | 094500 | 15251625750 | 44900 | 44900 | 44900 | 44850 | 1052 |
| 530 | 20230817 | 094400 | 15204395600 | 44900 | 44800 | 44950 | 44750 | 1160 |
| 531 | 20230817 | 094300 | 15152336800 | 44800 | 44750 | 44800 | 44700 | 471 |
| 532 | 20230817 | 094200 | 15131272750 | 44650 | 44600 | 44750 | 44550 | 974 |
| 533 | 20230817 | 094100 | 15087827400 | 44600 | 44550 | 44750 | 44550 | 2585 |
| 534 | 20230817 | 094000 | 14972529400 | 44550 | 45150 | 45150 | 44550 | 7298 |
| 535 | 20230817 | 093900 | 14645204400 | 45150 | 45050 | 45200 | 45000 | 1968 |
| 536 | 20230817 | 093800 | 14556401800 | 45000 | 45100 | 45150 | 44900 | 1784 |
| 537 | 20230817 | 093700 | 14476053450 | 45150 | 44950 | 45150 | 44650 | 6046 |
| 538 | 20230817 | 093600 | 14204343350 | 44900 | 44850 | 44950 | 44850 | 3434 |
| 539 | 20230817 | 093500 | 14050074700 | 44900 | 44600 | 44950 | 44450 | 4191 |
| 540 | 20230817 | 093400 | 13862388900 | 44550 | 44200 | 44550 | 44150 | 2016 |
| 541 | 20230817 | 093300 | 13772927150 | 44200 | 44500 | 44550 | 44150 | 2494 |
| 542 | 20230817 | 093200 | 13662422900 | 44550 | 44350 | 44600 | 44350 | 1109 |
| 543 | 20230817 | 093100 | 13613088750 | 44350 | 44100 | 44500 | 44050 | 2684 |
| 544 | 20230817 | 093000 | 13494421450 | 44100 | 44100 | 44100 | 44050 | 1369 |
| 545 | 20230817 | 092900 | 13434100700 | 44100 | 44000 | 44150 | 43850 | 4869 |
| 546 | 20230817 | 092800 | 13219982300 | 44150 | 44600 | 44650 | 44000 | 11329 |
| 547 | 20230817 | 092700 | 12719753800 | 44550 | 44750 | 44850 | 44550 | 5131 |
| 548 | 20230817 | 092600 | 12490504050 | 44750 | 44900 | 44900 | 44700 | 1888 |
| 549 | 20230817 | 092500 | 12406077800 | 44700 | 44850 | 44900 | 44650 | 2934 |
| 550 | 20230817 | 092400 | 12274839750 | 44750 | 44950 | 44950 | 44700 | 3491 |
| 551 | 20230817 | 092300 | 12118385650 | 44950 | 44850 | 45000 | 44800 | 3997 |
| 552 | 20230817 | 092200 | 11938875800 | 45000 | 44400 | 45000 | 44400 | 4879 |
| 553 | 20230817 | 092100 | 11720349450 | 44600 | 44400 | 44600 | 44100 | 6139 |
| 554 | 20230817 | 092000 | 11448371350 | 44150 | 44350 | 44450 | 44100 | 5708 |
| 555 | 20230817 | 091900 | 11195472750 | 44200 | 43700 | 44200 | 43600 | 5873 |
| 556 | 20230817 | 091800 | 10937702700 | 43650 | 43550 | 43800 | 43350 | 14149 |
| 557 | 20230817 | 091700 | 10321926700 | 43500 | 43950 | 44000 | 43500 | 15607 |
| 558 | 20230817 | 091600 | 9639961550 | 44000 | 44050 | 44150 | 44000 | 8151 |
| 559 | 20230817 | 091500 | 9280865000 | 44050 | 44200 | 44200 | 44050 | 8363 |
| 560 | 20230817 | 091400 | 8911821650 | 44200 | 44450 | 44500 | 44150 | 6253 |
| 561 | 20230817 | 091300 | 8634959100 | 44400 | 44600 | 44700 | 44300 | 7466 |
| 562 | 20230817 | 091200 | 8302861850 | 44600 | 44700 | 44900 | 44600 | 7426 |
| 563 | 20230817 | 091100 | 7970790600 | 44700 | 44950 | 45000 | 44600 | 4543 |
| 564 | 20230817 | 091000 | 7767039000 | 45000 | 45250 | 45300 | 45000 | 6693 |
| 565 | 20230817 | 090900 | 7464982450 | 45100 | 44300 | 45300 | 44250 | 9200 |
| 566 | 20230817 | 090800 | 7055908250 | 44250 | 44850 | 45100 | 44200 | 17161 |
| 567 | 20230817 | 090700 | 6292113900 | 45100 | 45250 | 45550 | 44900 | 14161 |
| 568 | 20230817 | 090600 | 5652524150 | 45100 | 45750 | 45800 | 45100 | 13045 |
| 569 | 20230817 | 090500 | 5060901950 | 45800 | 45400 | 46000 | 45400 | 6864 |
| 570 | 20230817 | 090400 | 4746493600 | 45700 | 45050 | 45700 | 44850 | 10664 |
| 571 | 20230817 | 090300 | 4264112450 | 45000 | 44150 | 45150 | 44150 | 16186 |
| 572 | 20230817 | 090200 | 3539027050 | 44250 | 44950 | 45050 | 43300 | 27366 |
| 573 | 20230817 | 090100 | 2334860600 | 45100 | 45600 | 45850 | 45000 | 28805 |
| 574 | 20230817 | 090000 | 1028336700 | 45600 | 46200 | 46250 | 45600 | 22239 |