31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 183200 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 16138 |
| 3 | 20230817 | 183100 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 4 | 20230817 | 183000 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 5 | 20230817 | 182900 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 6 | 20230817 | 182800 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 7 | 20230817 | 182700 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 8 | 20230817 | 182600 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 9 | 20230817 | 182500 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 10 | 20230817 | 182400 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 11 | 20230817 | 182300 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 12 | 20230817 | 182200 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 13 | 20230817 | 182100 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 14 | 20230817 | 182000 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 15 | 20230817 | 181900 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 16 | 20230817 | 181800 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 17 | 20230817 | 181700 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 18 | 20230817 | 181600 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 19 | 20230817 | 181500 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 20 | 20230817 | 181400 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 21 | 20230817 | 181300 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 22 | 20230817 | 181200 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 23 | 20230817 | 181100 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 24 | 20230817 | 181000 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 25 | 20230817 | 180900 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 26 | 20230817 | 180800 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 27 | 20230817 | 180700 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 28 | 20230817 | 180600 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 29 | 20230817 | 180500 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 30 | 20230817 | 180400 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 31 | 20230817 | 180300 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 32 | 20230817 | 180200 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 16138 |
| 33 | 20230817 | 180100 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 34 | 20230817 | 180000 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 35 | 20230817 | 175900 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 36 | 20230817 | 175800 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 37 | 20230817 | 175700 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 38 | 20230817 | 175600 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 39 | 20230817 | 175500 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 40 | 20230817 | 175400 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 41 | 20230817 | 175300 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 42 | 20230817 | 175200 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 43 | 20230817 | 175100 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 44 | 20230817 | 175000 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 45 | 20230817 | 174900 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 46 | 20230817 | 174800 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 47 | 20230817 | 174700 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 48 | 20230817 | 174600 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 49 | 20230817 | 174500 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 50 | 20230817 | 174400 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 51 | 20230817 | 174300 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 52 | 20230817 | 174200 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 53 | 20230817 | 174100 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 54 | 20230817 | 174000 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 55 | 20230817 | 173900 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 56 | 20230817 | 173800 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 57 | 20230817 | 173700 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 58 | 20230817 | 173600 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 59 | 20230817 | 173500 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 60 | 20230817 | 173400 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 61 | 20230817 | 173300 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 62 | 20230817 | 173200 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 16138 |
| 63 | 20230817 | 173100 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 64 | 20230817 | 173000 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 65 | 20230817 | 172900 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 66 | 20230817 | 172800 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 67 | 20230817 | 172700 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 68 | 20230817 | 172600 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 69 | 20230817 | 172500 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 70 | 20230817 | 172400 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 71 | 20230817 | 172300 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 72 | 20230817 | 172200 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 73 | 20230817 | 172100 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 74 | 20230817 | 172000 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 75 | 20230817 | 171900 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 76 | 20230817 | 171800 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 77 | 20230817 | 171700 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 78 | 20230817 | 171600 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 79 | 20230817 | 171500 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 80 | 20230817 | 171400 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 81 | 20230817 | 171300 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 82 | 20230817 | 171200 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 83 | 20230817 | 171100 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 84 | 20230817 | 171000 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 85 | 20230817 | 170900 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 86 | 20230817 | 170800 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 87 | 20230817 | 170700 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 88 | 20230817 | 170600 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 89 | 20230817 | 170500 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 90 | 20230817 | 170400 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 91 | 20230817 | 170300 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 92 | 20230817 | 170200 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 16138 |
| 93 | 20230817 | 170100 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 94 | 20230817 | 170000 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 95 | 20230817 | 165900 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 96 | 20230817 | 165800 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 97 | 20230817 | 165700 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 98 | 20230817 | 165600 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 99 | 20230817 | 165500 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 100 | 20230817 | 165400 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 101 | 20230817 | 165300 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 102 | 20230817 | 165200 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 103 | 20230817 | 165100 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 104 | 20230817 | 165000 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 105 | 20230817 | 164900 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 106 | 20230817 | 164800 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 107 | 20230817 | 164700 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 108 | 20230817 | 164600 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 109 | 20230817 | 164500 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 110 | 20230817 | 164400 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 111 | 20230817 | 164300 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 112 | 20230817 | 164200 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 113 | 20230817 | 164100 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 114 | 20230817 | 164000 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 115 | 20230817 | 163900 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 116 | 20230817 | 163800 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 117 | 20230817 | 163700 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 118 | 20230817 | 163600 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 119 | 20230817 | 163500 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 120 | 20230817 | 163400 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 121 | 20230817 | 163300 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 122 | 20230817 | 163200 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 16138 |
| 123 | 20230817 | 163100 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 124 | 20230817 | 163000 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 125 | 20230817 | 162900 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 126 | 20230817 | 162800 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 127 | 20230817 | 162700 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 128 | 20230817 | 162600 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 129 | 20230817 | 162500 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 130 | 20230817 | 162400 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 131 | 20230817 | 162300 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 132 | 20230817 | 162200 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 133 | 20230817 | 162100 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 134 | 20230817 | 162000 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 135 | 20230817 | 161900 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 136 | 20230817 | 161800 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 137 | 20230817 | 161700 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 138 | 20230817 | 161600 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 139 | 20230817 | 161500 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 140 | 20230817 | 161400 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 141 | 20230817 | 161300 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 142 | 20230817 | 161200 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 143 | 20230817 | 161100 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 144 | 20230817 | 161000 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 145 | 20230817 | 160900 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 146 | 20230817 | 160800 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 147 | 20230817 | 160700 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 148 | 20230817 | 160600 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 149 | 20230817 | 160500 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 150 | 20230817 | 160400 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 151 | 20230817 | 160300 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 152 | 20230817 | 160200 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 16138 |
| 153 | 20230817 | 160100 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 154 | 20230817 | 160000 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 155 | 20230817 | 155900 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 156 | 20230817 | 155800 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 157 | 20230817 | 155700 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 158 | 20230817 | 155600 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 159 | 20230817 | 155500 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 160 | 20230817 | 155400 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 161 | 20230817 | 155300 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 162 | 20230817 | 155200 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 163 | 20230817 | 155100 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 164 | 20230817 | 155000 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 165 | 20230817 | 154900 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 166 | 20230817 | 154800 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 167 | 20230817 | 154700 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 168 | 20230817 | 154600 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 169 | 20230817 | 154500 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 170 | 20230817 | 154400 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 171 | 20230817 | 154300 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 172 | 20230817 | 154200 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 173 | 20230817 | 154100 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 174 | 20230817 | 154000 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 175 | 20230817 | 153900 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 176 | 20230817 | 153800 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 177 | 20230817 | 153700 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 178 | 20230817 | 153600 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 179 | 20230817 | 153500 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 180 | 20230817 | 153400 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 181 | 20230817 | 153300 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 182 | 20230817 | 153200 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 16138 |
| 183 | 20230817 | 153100 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 0 |
| 184 | 20230817 | 153000 | 17904242150 | 35450 | 35450 | 35450 | 35450 | 16138 |
| 185 | 20230817 | 152900 | 17332150050 | 35350 | 35350 | 35350 | 35350 | 0 |
| 186 | 20230817 | 152800 | 17332150050 | 35350 | 35350 | 35350 | 35350 | 0 |
| 187 | 20230817 | 152700 | 17332150050 | 35350 | 35350 | 35350 | 35350 | 0 |
| 188 | 20230817 | 152600 | 17332150050 | 35350 | 35350 | 35350 | 35350 | 0 |
| 189 | 20230817 | 152500 | 17332150050 | 35350 | 35350 | 35350 | 35350 | 0 |
| 190 | 20230817 | 152400 | 17332150050 | 35350 | 35350 | 35350 | 35350 | 0 |
| 191 | 20230817 | 152300 | 17332150050 | 35350 | 35350 | 35350 | 35350 | 0 |
| 192 | 20230817 | 152200 | 17332150050 | 35350 | 35350 | 35350 | 35350 | 0 |
| 193 | 20230817 | 152100 | 17332150050 | 35350 | 35350 | 35350 | 35350 | 0 |
| 194 | 20230817 | 152000 | 17332150050 | 35350 | 35350 | 35350 | 35350 | 0 |
| 195 | 20230817 | 151900 | 17332150050 | 35350 | 35400 | 35400 | 35300 | 757 |
| 196 | 20230817 | 151800 | 17305375100 | 35350 | 35400 | 35400 | 35350 | 526 |
| 197 | 20230817 | 151700 | 17286761150 | 35400 | 35400 | 35400 | 35350 | 1496 |
| 198 | 20230817 | 151600 | 17233869050 | 35400 | 35400 | 35400 | 35300 | 3525 |
| 199 | 20230817 | 151500 | 17109324500 | 35400 | 35350 | 35400 | 35350 | 534 |
| 200 | 20230817 | 151400 | 17090428850 | 35400 | 35250 | 35400 | 35250 | 1867 |
| 201 | 20230817 | 151300 | 17024444350 | 35300 | 35350 | 35350 | 35250 | 666 |
| 202 | 20230817 | 151200 | 17000934050 | 35300 | 35300 | 35350 | 35300 | 571 |
| 203 | 20230817 | 151100 | 16980774650 | 35300 | 35300 | 35350 | 35250 | 798 |
| 204 | 20230817 | 151000 | 16952603900 | 35300 | 35350 | 35350 | 35300 | 577 |
| 205 | 20230817 | 150900 | 16932226100 | 35350 | 35300 | 35350 | 35200 | 2682 |
| 206 | 20230817 | 150800 | 16837660600 | 35250 | 35350 | 35400 | 35250 | 1224 |
| 207 | 20230817 | 150700 | 16794434900 | 35350 | 35400 | 35400 | 35350 | 655 |
| 208 | 20230817 | 150600 | 16771255700 | 35350 | 35400 | 35400 | 35350 | 3199 |
| 209 | 20230817 | 150500 | 16658092600 | 35350 | 35400 | 35400 | 35350 | 321 |
| 210 | 20230817 | 150400 | 16646739650 | 35400 | 35400 | 35400 | 35350 | 692 |
| 211 | 20230817 | 150300 | 16622247650 | 35350 | 35350 | 35400 | 35350 | 622 |
| 212 | 20230817 | 150200 | 16600233100 | 35350 | 35400 | 35400 | 35350 | 238 |
| 213 | 20230817 | 150100 | 16591811500 | 35350 | 35350 | 35450 | 35350 | 2615 |
| 214 | 20230817 | 150000 | 16499222200 | 35400 | 35350 | 35400 | 35300 | 593 |
| 215 | 20230817 | 145900 | 16478254550 | 35300 | 35350 | 35350 | 35300 | 391 |
| 216 | 20230817 | 145800 | 16464442800 | 35350 | 35350 | 35350 | 35300 | 326 |
| 217 | 20230817 | 145700 | 16452920100 | 35350 | 35300 | 35350 | 35250 | 518 |
| 218 | 20230817 | 145600 | 16434622200 | 35300 | 35300 | 35350 | 35250 | 602 |
| 219 | 20230817 | 145500 | 16413366550 | 35350 | 35350 | 35350 | 35300 | 520 |
| 220 | 20230817 | 145400 | 16394990400 | 35300 | 35300 | 35350 | 35250 | 487 |
| 221 | 20230817 | 145300 | 16377799250 | 35250 | 35300 | 35350 | 35250 | 246 |
| 222 | 20230817 | 145200 | 16369116250 | 35300 | 35350 | 35350 | 35300 | 521 |
| 223 | 20230817 | 145100 | 16350705550 | 35350 | 35350 | 35350 | 35250 | 578 |
| 224 | 20230817 | 145000 | 16330307250 | 35300 | 35350 | 35350 | 35300 | 683 |
| 225 | 20230817 | 144900 | 16306188200 | 35300 | 35300 | 35350 | 35300 | 499 |
| 226 | 20230817 | 144800 | 16288550550 | 35350 | 35300 | 35350 | 35300 | 656 |
| 227 | 20230817 | 144700 | 16265367200 | 35350 | 35350 | 35350 | 35300 | 249 |
| 228 | 20230817 | 144600 | 16256568150 | 35300 | 35350 | 35350 | 35250 | 391 |
| 229 | 20230817 | 144500 | 16242766000 | 35350 | 35300 | 35350 | 35300 | 712 |
| 230 | 20230817 | 144400 | 16217612600 | 35350 | 35300 | 35350 | 35300 | 216 |
| 231 | 20230817 | 144300 | 16209978000 | 35350 | 35350 | 35350 | 35300 | 625 |
| 232 | 20230817 | 144200 | 16187888950 | 35350 | 35300 | 35350 | 35250 | 596 |
| 233 | 20230817 | 144100 | 16166837000 | 35300 | 35300 | 35300 | 35250 | 370 |
| 234 | 20230817 | 144000 | 16153776300 | 35300 | 35300 | 35300 | 35250 | 462 |
| 235 | 20230817 | 143900 | 16137471500 | 35300 | 35300 | 35300 | 35250 | 527 |
| 236 | 20230817 | 143800 | 16118872500 | 35300 | 35250 | 35300 | 35250 | 246 |
| 237 | 20230817 | 143700 | 16110193550 | 35300 | 35300 | 35300 | 35250 | 528 |
| 238 | 20230817 | 143600 | 16091560400 | 35300 | 35200 | 35350 | 35200 | 2302 |
| 239 | 20230817 | 143500 | 16010335850 | 35200 | 35250 | 35300 | 35200 | 732 |
| 240 | 20230817 | 143400 | 15984528250 | 35300 | 35300 | 35300 | 35250 | 396 |
| 241 | 20230817 | 143300 | 15970552900 | 35300 | 35200 | 35300 | 35200 | 1195 |
| 242 | 20230817 | 143200 | 15928428250 | 35200 | 35250 | 35300 | 35200 | 2072 |
| 243 | 20230817 | 143100 | 15855399900 | 35300 | 35300 | 35300 | 35250 | 388 |
| 244 | 20230817 | 143000 | 15841704700 | 35300 | 35350 | 35400 | 35250 | 1468 |
| 245 | 20230817 | 142900 | 15789837700 | 35400 | 35400 | 35400 | 35350 | 466 |
| 246 | 20230817 | 142800 | 15773355400 | 35400 | 35350 | 35400 | 35300 | 418 |
| 247 | 20230817 | 142700 | 15758577850 | 35300 | 35350 | 35350 | 35300 | 614 |
| 248 | 20230817 | 142600 | 15736880550 | 35350 | 35350 | 35350 | 35300 | 529 |
| 249 | 20230817 | 142500 | 15718181400 | 35350 | 35400 | 35400 | 35300 | 1214 |
| 250 | 20230817 | 142400 | 15675229550 | 35400 | 35400 | 35400 | 35350 | 941 |
| 251 | 20230817 | 142300 | 15641931850 | 35350 | 35400 | 35400 | 35350 | 244 |
| 252 | 20230817 | 142200 | 15633299650 | 35400 | 35400 | 35400 | 35350 | 764 |
| 253 | 20230817 | 142100 | 15606262800 | 35350 | 35400 | 35400 | 35300 | 120 |
| 254 | 20230817 | 142000 | 15602017750 | 35400 | 35400 | 35400 | 35350 | 440 |
| 255 | 20230817 | 141900 | 15586455300 | 35350 | 35350 | 35400 | 35300 | 488 |
| 256 | 20230817 | 141800 | 15569210300 | 35350 | 35400 | 35400 | 35300 | 494 |
| 257 | 20230817 | 141700 | 15551747150 | 35350 | 35350 | 35400 | 35300 | 276 |
| 258 | 20230817 | 141600 | 15541994800 | 35300 | 35350 | 35350 | 35300 | 688 |
| 259 | 20230817 | 141500 | 15517675800 | 35350 | 35400 | 35400 | 35350 | 678 |
| 260 | 20230817 | 141400 | 15493684550 | 35400 | 35400 | 35400 | 35350 | 517 |
| 261 | 20230817 | 141300 | 15475394700 | 35350 | 35350 | 35400 | 35350 | 616 |
| 262 | 20230817 | 141200 | 15453591200 | 35350 | 35350 | 35400 | 35300 | 273 |
| 263 | 20230817 | 141100 | 15443940700 | 35300 | 35400 | 35400 | 35300 | 421 |
| 264 | 20230817 | 141000 | 15429060200 | 35400 | 35400 | 35400 | 35350 | 715 |
| 265 | 20230817 | 140900 | 15403757450 | 35400 | 35400 | 35400 | 35350 | 584 |
| 266 | 20230817 | 140800 | 15383094850 | 35350 | 35400 | 35400 | 35350 | 240 |
| 267 | 20230817 | 140700 | 15374604300 | 35400 | 35400 | 35400 | 35350 | 688 |
| 268 | 20230817 | 140600 | 15350253400 | 35400 | 35350 | 35400 | 35350 | 496 |
| 269 | 20230817 | 140500 | 15332700450 | 35350 | 35400 | 35400 | 35350 | 210 |
| 270 | 20230817 | 140400 | 15325266750 | 35400 | 35450 | 35450 | 35350 | 594 |
| 271 | 20230817 | 140300 | 15304234900 | 35400 | 35400 | 35450 | 35350 | 518 |
| 272 | 20230817 | 140200 | 15285896650 | 35350 | 35400 | 35400 | 35350 | 261 |
| 273 | 20230817 | 140100 | 15276659000 | 35400 | 35400 | 35400 | 35350 | 1120 |
| 274 | 20230817 | 140000 | 15237039150 | 35400 | 35300 | 35400 | 35300 | 681 |
| 275 | 20230817 | 135900 | 15212960850 | 35300 | 35400 | 35400 | 35300 | 304 |
| 276 | 20230817 | 135800 | 15202217850 | 35350 | 35400 | 35400 | 35350 | 452 |
| 277 | 20230817 | 135700 | 15186225450 | 35400 | 35400 | 35400 | 35350 | 614 |
| 278 | 20230817 | 135600 | 15164495150 | 35400 | 35400 | 35400 | 35350 | 164 |
| 279 | 20230817 | 135500 | 15158693150 | 35350 | 35400 | 35400 | 35300 | 1562 |
| 280 | 20230817 | 135400 | 15103519500 | 35350 | 35350 | 35400 | 35300 | 917 |
| 281 | 20230817 | 135300 | 15071102750 | 35350 | 35350 | 35400 | 35300 | 744 |
| 282 | 20230817 | 135200 | 15044801900 | 35400 | 35400 | 35400 | 35350 | 453 |
| 283 | 20230817 | 135100 | 15028766950 | 35400 | 35350 | 35400 | 35350 | 708 |
| 284 | 20230817 | 135000 | 15003710400 | 35350 | 35400 | 35400 | 35350 | 412 |
| 285 | 20230817 | 134900 | 14989139400 | 35400 | 35350 | 35400 | 35350 | 400 |
| 286 | 20230817 | 134800 | 14974981900 | 35400 | 35350 | 35400 | 35350 | 591 |
| 287 | 20230817 | 134700 | 14954061550 | 35400 | 35350 | 35400 | 35300 | 2120 |
| 288 | 20230817 | 134600 | 14879115700 | 35350 | 35350 | 35350 | 35300 | 776 |
| 289 | 20230817 | 134500 | 14851693450 | 35350 | 35350 | 35350 | 35300 | 424 |
| 290 | 20230817 | 134400 | 14836708950 | 35350 | 35350 | 35350 | 35300 | 589 |
| 291 | 20230817 | 134300 | 14815890300 | 35300 | 35350 | 35350 | 35300 | 151 |
| 292 | 20230817 | 134200 | 14810556050 | 35300 | 35350 | 35350 | 35300 | 438 |
| 293 | 20230817 | 134100 | 14795076750 | 35350 | 35350 | 35350 | 35300 | 670 |
| 294 | 20230817 | 134000 | 14771397100 | 35300 | 35350 | 35350 | 35300 | 183 |
| 295 | 20230817 | 133900 | 14764933750 | 35300 | 35300 | 35350 | 35300 | 344 |
| 296 | 20230817 | 133800 | 14752788950 | 35350 | 35350 | 35350 | 35300 | 1101 |
| 297 | 20230817 | 133700 | 14713891750 | 35300 | 35350 | 35350 | 35300 | 148 |
| 298 | 20230817 | 133600 | 14708665700 | 35350 | 35300 | 35350 | 35250 | 708 |
| 299 | 20230817 | 133500 | 14683658400 | 35350 | 35350 | 35350 | 35300 | 526 |
| 300 | 20230817 | 133400 | 14665066100 | 35300 | 35350 | 35350 | 35300 | 484 |
| 301 | 20230817 | 133300 | 14647977800 | 35350 | 35350 | 35350 | 35300 | 464 |
| 302 | 20230817 | 133200 | 14631575900 | 35300 | 35350 | 35400 | 35300 | 568 |
| 303 | 20230817 | 133100 | 14611492850 | 35400 | 35350 | 35400 | 35350 | 324 |
| 304 | 20230817 | 133000 | 14600033550 | 35400 | 35400 | 35400 | 35350 | 375 |
| 305 | 20230817 | 132900 | 14586758850 | 35400 | 35350 | 35400 | 35300 | 518 |
| 306 | 20230817 | 132800 | 14568443950 | 35350 | 35350 | 35350 | 35300 | 284 |
| 307 | 20230817 | 132700 | 14558410450 | 35350 | 35300 | 35350 | 35300 | 517 |
| 308 | 20230817 | 132600 | 14540137800 | 35350 | 35350 | 35350 | 35300 | 477 |
| 309 | 20230817 | 132500 | 14523281900 | 35350 | 35300 | 35350 | 35300 | 266 |
| 310 | 20230817 | 132400 | 14513879850 | 35350 | 35300 | 35350 | 35300 | 557 |
| 311 | 20230817 | 132300 | 14494201600 | 35300 | 35300 | 35350 | 35300 | 600 |
| 312 | 20230817 | 132200 | 14473000050 | 35350 | 35350 | 35350 | 35300 | 299 |
| 313 | 20230817 | 132100 | 14462433250 | 35350 | 35300 | 35350 | 35300 | 496 |
| 314 | 20230817 | 132000 | 14444906600 | 35350 | 35300 | 35350 | 35300 | 1436 |
| 315 | 20230817 | 131900 | 14394213100 | 35300 | 35300 | 35300 | 35250 | 166 |
| 316 | 20230817 | 131800 | 14388353400 | 35250 | 35300 | 35300 | 35250 | 475 |
| 317 | 20230817 | 131700 | 14371590450 | 35250 | 35250 | 35300 | 35250 | 344 |
| 318 | 20230817 | 131600 | 14359450650 | 35250 | 35300 | 35300 | 35250 | 239 |
| 319 | 20230817 | 131500 | 14351017450 | 35300 | 35300 | 35300 | 35250 | 345 |
| 320 | 20230817 | 131400 | 14338839950 | 35300 | 35250 | 35300 | 35250 | 387 |
| 321 | 20230817 | 131300 | 14325178900 | 35250 | 35300 | 35300 | 35250 | 228 |
| 322 | 20230817 | 131200 | 14317134550 | 35300 | 35250 | 35300 | 35200 | 866 |
| 323 | 20230817 | 131100 | 14286594000 | 35250 | 35250 | 35250 | 35200 | 337 |
| 324 | 20230817 | 131000 | 14274714800 | 35200 | 35250 | 35250 | 35200 | 172 |
| 325 | 20230817 | 130900 | 14268656600 | 35250 | 35250 | 35250 | 35200 | 400 |
| 326 | 20230817 | 130800 | 14254557150 | 35200 | 35200 | 35250 | 35200 | 1267 |
| 327 | 20230817 | 130700 | 14209904600 | 35200 | 35200 | 35200 | 35200 | 10 |
| 328 | 20230817 | 130600 | 14209552600 | 35200 | 35200 | 35250 | 35200 | 910 |
| 329 | 20230817 | 130500 | 14177497250 | 35250 | 35300 | 35300 | 35250 | 470 |
| 330 | 20230817 | 130400 | 14160916400 | 35300 | 35300 | 35300 | 35250 | 438 |
| 331 | 20230817 | 130300 | 14145471950 | 35250 | 35350 | 35350 | 35200 | 1788 |
| 332 | 20230817 | 130200 | 14082377450 | 35350 | 35350 | 35350 | 35350 | 307 |
| 333 | 20230817 | 130100 | 14071525000 | 35350 | 35300 | 35350 | 35300 | 99 |
| 334 | 20230817 | 130000 | 14068025400 | 35350 | 35300 | 35350 | 35300 | 1012 |
| 335 | 20230817 | 125900 | 14032280800 | 35300 | 35350 | 35350 | 35300 | 435 |
| 336 | 20230817 | 125800 | 14016905950 | 35350 | 35300 | 35350 | 35300 | 329 |
| 337 | 20230817 | 125700 | 14005284050 | 35350 | 35300 | 35350 | 35300 | 3106 |
| 338 | 20230817 | 125600 | 13895607800 | 35250 | 35250 | 35300 | 35250 | 439 |
| 339 | 20230817 | 125500 | 13880132900 | 35200 | 35200 | 35300 | 35150 | 1242 |
| 340 | 20230817 | 125400 | 13836361500 | 35200 | 35200 | 35200 | 35150 | 667 |
| 341 | 20230817 | 125300 | 13812890450 | 35200 | 35150 | 35200 | 35150 | 1603 |
| 342 | 20230817 | 125200 | 13756521650 | 35200 | 35250 | 35250 | 35200 | 382 |
| 343 | 20230817 | 125100 | 13743073700 | 35200 | 35300 | 35300 | 35200 | 1588 |
| 344 | 20230817 | 125000 | 13687115850 | 35250 | 35300 | 35300 | 35250 | 489 |
| 345 | 20230817 | 124900 | 13669859850 | 35300 | 35300 | 35300 | 35250 | 247 |
| 346 | 20230817 | 124800 | 13661146050 | 35300 | 35250 | 35300 | 35250 | 390 |
| 347 | 20230817 | 124700 | 13647384800 | 35300 | 35250 | 35300 | 35200 | 824 |
| 348 | 20230817 | 124600 | 13618331350 | 35250 | 35250 | 35250 | 35200 | 176 |
| 349 | 20230817 | 124500 | 13612132600 | 35200 | 35200 | 35250 | 35200 | 502 |
| 350 | 20230817 | 124400 | 13594447800 | 35200 | 35200 | 35300 | 35200 | 696 |
| 351 | 20230817 | 124300 | 13569912950 | 35250 | 35250 | 35250 | 35200 | 358 |
| 352 | 20230817 | 124200 | 13557294150 | 35250 | 35250 | 35300 | 35250 | 701 |
| 353 | 20230817 | 124100 | 13532566750 | 35250 | 35250 | 35350 | 35250 | 1207 |
| 354 | 20230817 | 124000 | 13489999250 | 35250 | 35300 | 35300 | 35250 | 1166 |
| 355 | 20230817 | 123900 | 13448893600 | 35300 | 35300 | 35300 | 35250 | 744 |
| 356 | 20230817 | 123800 | 13422645400 | 35300 | 35350 | 35350 | 35250 | 1273 |
| 357 | 20230817 | 123700 | 13377724900 | 35300 | 35300 | 35350 | 35300 | 434 |
| 358 | 20230817 | 123600 | 13362403150 | 35350 | 35300 | 35350 | 35300 | 513 |
| 359 | 20230817 | 123500 | 13344275100 | 35350 | 35300 | 35350 | 35300 | 433 |
| 360 | 20230817 | 123400 | 13328974350 | 35350 | 35350 | 35350 | 35350 | 242 |
| 361 | 20230817 | 123300 | 13320419650 | 35350 | 35350 | 35350 | 35300 | 588 |
| 362 | 20230817 | 123200 | 13299643900 | 35350 | 35350 | 35350 | 35300 | 889 |
| 363 | 20230817 | 123100 | 13268244300 | 35350 | 35350 | 35350 | 35300 | 477 |
| 364 | 20230817 | 123000 | 13251397350 | 35350 | 35350 | 35400 | 35300 | 795 |
| 365 | 20230817 | 122900 | 13223299100 | 35350 | 35300 | 35400 | 35300 | 755 |
| 366 | 20230817 | 122800 | 13196613950 | 35350 | 35350 | 35350 | 35300 | 250 |
| 367 | 20230817 | 122700 | 13187781750 | 35350 | 35350 | 35400 | 35350 | 1055 |
| 368 | 20230817 | 122600 | 13150483400 | 35350 | 35350 | 35350 | 35350 | 505 |
| 369 | 20230817 | 122500 | 13132631650 | 35300 | 35300 | 35350 | 35300 | 331 |
| 370 | 20230817 | 122400 | 13120938400 | 35300 | 35300 | 35300 | 35250 | 301 |
| 371 | 20230817 | 122300 | 13110318150 | 35300 | 35300 | 35350 | 35250 | 613 |
| 372 | 20230817 | 122200 | 13088684500 | 35300 | 35250 | 35300 | 35250 | 442 |
| 373 | 20230817 | 122100 | 13073082200 | 35300 | 35300 | 35300 | 35250 | 1725 |
| 374 | 20230817 | 122000 | 13012194700 | 35300 | 35250 | 35350 | 35250 | 1542 |
| 375 | 20230817 | 121900 | 12957767650 | 35250 | 35250 | 35300 | 35250 | 275 |
| 376 | 20230817 | 121800 | 12948061400 | 35250 | 35250 | 35350 | 35250 | 550 |
| 377 | 20230817 | 121700 | 12928644050 | 35300 | 35250 | 35300 | 35250 | 489 |
| 378 | 20230817 | 121600 | 12911387500 | 35250 | 35200 | 35300 | 35200 | 3107 |
| 379 | 20230817 | 121500 | 12801941100 | 35200 | 35150 | 35200 | 35100 | 2702 |
| 380 | 20230817 | 121400 | 12706955150 | 35150 | 35100 | 35150 | 35050 | 1630 |
| 381 | 20230817 | 121300 | 12649736050 | 35050 | 35100 | 35100 | 35050 | 993 |
| 382 | 20230817 | 121200 | 12614914150 | 35050 | 35050 | 35100 | 35050 | 775 |
| 383 | 20230817 | 121100 | 12587742700 | 35050 | 35100 | 35100 | 35050 | 1405 |
| 384 | 20230817 | 121000 | 12538433450 | 35100 | 35150 | 35150 | 35100 | 970 |
| 385 | 20230817 | 120900 | 12504366300 | 35150 | 35100 | 35150 | 35100 | 347 |
| 386 | 20230817 | 120800 | 12492177300 | 35100 | 35150 | 35150 | 35100 | 1685 |
| 387 | 20230817 | 120700 | 12432955850 | 35150 | 35150 | 35150 | 35100 | 550 |
| 388 | 20230817 | 120600 | 12413628350 | 35100 | 35100 | 35100 | 35050 | 1612 |
| 389 | 20230817 | 120500 | 12357052300 | 35100 | 35100 | 35100 | 35050 | 539 |
| 390 | 20230817 | 120400 | 12338139700 | 35100 | 35100 | 35100 | 35050 | 782 |
| 391 | 20230817 | 120300 | 12310697000 | 35050 | 35100 | 35100 | 35050 | 456 |
| 392 | 20230817 | 120200 | 12294696450 | 35100 | 35050 | 35150 | 35000 | 3703 |
| 393 | 20230817 | 120100 | 12164811800 | 35000 | 35000 | 35050 | 35000 | 1121 |
| 394 | 20230817 | 120000 | 12125567500 | 35000 | 35000 | 35000 | 34950 | 486 |
| 395 | 20230817 | 115900 | 12108563550 | 35000 | 34950 | 35050 | 34950 | 2903 |
| 396 | 20230817 | 115800 | 12007005150 | 34950 | 34950 | 35000 | 34950 | 611 |
| 397 | 20230817 | 115700 | 11985650600 | 34950 | 35000 | 35000 | 34900 | 337 |
| 398 | 20230817 | 115600 | 11973877850 | 35000 | 34900 | 35000 | 34850 | 640 |
| 399 | 20230817 | 115500 | 11951539250 | 34900 | 34900 | 34950 | 34900 | 496 |
| 400 | 20230817 | 115400 | 11934211400 | 34900 | 35000 | 35000 | 34900 | 209 |
| 401 | 20230817 | 115300 | 11926906850 | 35000 | 34900 | 35000 | 34850 | 433 |
| 402 | 20230817 | 115200 | 11911779750 | 34900 | 34950 | 34950 | 34850 | 728 |
| 403 | 20230817 | 115100 | 11886356700 | 34900 | 34950 | 34950 | 34900 | 198 |
| 404 | 20230817 | 115000 | 11879442950 | 34950 | 34900 | 34950 | 34900 | 596 |
| 405 | 20230817 | 114900 | 11858621600 | 34900 | 34900 | 34950 | 34900 | 312 |
| 406 | 20230817 | 114800 | 11847727650 | 34900 | 34900 | 34950 | 34900 | 203 |
| 407 | 20230817 | 114700 | 11840642850 | 34950 | 34850 | 34950 | 34850 | 576 |
| 408 | 20230817 | 114600 | 11820543200 | 34900 | 34900 | 34900 | 34850 | 405 |
| 409 | 20230817 | 114500 | 11806413700 | 34900 | 34900 | 34950 | 34900 | 2085 |
| 410 | 20230817 | 114400 | 11733646150 | 34950 | 34950 | 34950 | 34900 | 464 |
| 411 | 20230817 | 114300 | 11717430700 | 34950 | 34950 | 34950 | 34900 | 670 |
| 412 | 20230817 | 114200 | 11694020250 | 34950 | 35000 | 35000 | 34950 | 251 |
| 413 | 20230817 | 114100 | 11685242300 | 35000 | 34950 | 35000 | 34950 | 456 |
| 414 | 20230817 | 114000 | 11669288600 | 35000 | 35000 | 35000 | 34950 | 664 |
| 415 | 20230817 | 113900 | 11646054950 | 34950 | 35000 | 35000 | 34950 | 157 |
| 416 | 20230817 | 113800 | 11640566250 | 35000 | 35000 | 35000 | 34950 | 775 |
| 417 | 20230817 | 113700 | 11613462700 | 34950 | 35000 | 35050 | 34950 | 1721 |
| 418 | 20230817 | 113600 | 11553231800 | 35000 | 35000 | 35050 | 34950 | 557 |
| 419 | 20230817 | 113500 | 11533736100 | 35000 | 35000 | 35050 | 35000 | 691 |
| 420 | 20230817 | 113400 | 11509527200 | 35000 | 35050 | 35050 | 34950 | 517 |
| 421 | 20230817 | 113300 | 11491417250 | 34950 | 35050 | 35050 | 34950 | 230 |
| 422 | 20230817 | 113200 | 11483375750 | 35000 | 35050 | 35050 | 34950 | 1487 |
| 423 | 20230817 | 113100 | 11431264900 | 35000 | 35000 | 35050 | 34950 | 2031 |
| 424 | 20230817 | 113000 | 11360190250 | 34950 | 34950 | 35000 | 34950 | 1810 |
| 425 | 20230817 | 112900 | 11296908550 | 35000 | 35000 | 35000 | 34950 | 562 |
| 426 | 20230817 | 112800 | 11277244600 | 35000 | 34900 | 35000 | 34900 | 2050 |
| 427 | 20230817 | 112700 | 11205582300 | 34900 | 34900 | 34950 | 34850 | 258 |
| 428 | 20230817 | 112600 | 11196579400 | 34950 | 34950 | 34950 | 34900 | 1006 |
| 429 | 20230817 | 112500 | 11161444000 | 34950 | 34950 | 35000 | 34950 | 862 |
| 430 | 20230817 | 112400 | 11131287750 | 34950 | 34900 | 34950 | 34900 | 811 |
| 431 | 20230817 | 112300 | 11102949600 | 34950 | 34900 | 34950 | 34900 | 1575 |
| 432 | 20230817 | 112200 | 11047910350 | 34950 | 34950 | 35000 | 34900 | 708 |
| 433 | 20230817 | 112100 | 11023148600 | 35000 | 35000 | 35000 | 34950 | 464 |
| 434 | 20230817 | 112000 | 11006916650 | 35000 | 34950 | 35000 | 34900 | 467 |
| 435 | 20230817 | 111900 | 10990581250 | 35000 | 35000 | 35000 | 34950 | 640 |
| 436 | 20230817 | 111800 | 10968187950 | 34950 | 35000 | 35000 | 34950 | 383 |
| 437 | 20230817 | 111700 | 10954793950 | 34950 | 34900 | 35000 | 34900 | 3102 |
| 438 | 20230817 | 111600 | 10846362600 | 34800 | 34950 | 34950 | 34800 | 1244 |
| 439 | 20230817 | 111500 | 10802940950 | 34950 | 34900 | 34950 | 34850 | 1842 |
| 440 | 20230817 | 111400 | 10738653750 | 34900 | 34900 | 34900 | 34850 | 1916 |
| 441 | 20230817 | 111300 | 10671863150 | 34850 | 34850 | 34900 | 34800 | 1919 |
| 442 | 20230817 | 111200 | 10604985100 | 34850 | 34800 | 34850 | 34800 | 1241 |
| 443 | 20230817 | 111100 | 10561790850 | 34800 | 34850 | 34850 | 34750 | 1683 |
| 444 | 20230817 | 111000 | 10503220250 | 34850 | 34800 | 34850 | 34800 | 3086 |
| 445 | 20230817 | 110900 | 10395818750 | 34800 | 34850 | 34850 | 34800 | 523 |
| 446 | 20230817 | 110800 | 10377611000 | 34850 | 34850 | 34850 | 34800 | 615 |
| 447 | 20230817 | 110700 | 10356190200 | 34800 | 34800 | 34850 | 34800 | 354 |
| 448 | 20230817 | 110600 | 10343853800 | 34850 | 34850 | 34850 | 34800 | 186 |
| 449 | 20230817 | 110500 | 10337372400 | 34850 | 34850 | 34850 | 34800 | 536 |
| 450 | 20230817 | 110400 | 10318697600 | 34800 | 34800 | 34850 | 34800 | 467 |
| 451 | 20230817 | 110300 | 10302426900 | 34800 | 34800 | 34850 | 34800 | 134 |
| 452 | 20230817 | 110200 | 10297758050 | 34800 | 34750 | 34850 | 34750 | 728 |
| 453 | 20230817 | 110100 | 10272425800 | 34800 | 34800 | 34850 | 34800 | 636 |
| 454 | 20230817 | 110000 | 10250278200 | 34800 | 34900 | 34900 | 34800 | 1163 |
| 455 | 20230817 | 105900 | 10209752850 | 34850 | 34900 | 34900 | 34850 | 416 |
| 456 | 20230817 | 105800 | 10195240700 | 34850 | 34850 | 34900 | 34850 | 501 |
| 457 | 20230817 | 105700 | 10177763150 | 34900 | 34900 | 34900 | 34900 | 19 |
| 458 | 20230817 | 105600 | 10177100050 | 34900 | 34850 | 34900 | 34850 | 286 |
| 459 | 20230817 | 105500 | 10167119200 | 34900 | 34900 | 34950 | 34850 | 540 |
| 460 | 20230817 | 105400 | 10148273000 | 34900 | 34900 | 34900 | 34900 | 30 |
| 461 | 20230817 | 105300 | 10147226000 | 34900 | 34900 | 34900 | 34850 | 809 |
| 462 | 20230817 | 105200 | 10118994800 | 34900 | 35000 | 35000 | 34900 | 1682 |
| 463 | 20230817 | 105100 | 10060214000 | 35000 | 34950 | 35000 | 34950 | 166 |
| 464 | 20230817 | 105000 | 10054404050 | 35000 | 34900 | 35000 | 34900 | 1249 |
| 465 | 20230817 | 104900 | 10010724650 | 34900 | 34900 | 34950 | 34850 | 1143 |
| 466 | 20230817 | 104800 | 9970833750 | 34850 | 34950 | 34950 | 34850 | 326 |
| 467 | 20230817 | 104700 | 9959462350 | 34900 | 34900 | 34900 | 34900 | 274 |
| 468 | 20230817 | 104600 | 9949899750 | 34900 | 34900 | 34900 | 34850 | 351 |
| 469 | 20230817 | 104500 | 9937650150 | 34850 | 34900 | 34900 | 34850 | 11 |
| 470 | 20230817 | 104400 | 9937266300 | 34900 | 34900 | 34900 | 34850 | 271 |
| 471 | 20230817 | 104300 | 9927808450 | 34900 | 34900 | 34900 | 34750 | 3590 |
| 472 | 20230817 | 104200 | 9802797650 | 34950 | 34750 | 34950 | 34750 | 6198 |
| 473 | 20230817 | 104100 | 9586857950 | 34750 | 34750 | 34800 | 34700 | 3067 |
| 474 | 20230817 | 104000 | 9480362850 | 34800 | 34750 | 34800 | 34750 | 684 |
| 475 | 20230817 | 103900 | 9456579750 | 34750 | 34800 | 34800 | 34750 | 637 |
| 476 | 20230817 | 103800 | 9434428650 | 34750 | 34700 | 34750 | 34700 | 950 |
| 477 | 20230817 | 103700 | 9401418750 | 34750 | 34750 | 34800 | 34750 | 442 |
| 478 | 20230817 | 103600 | 9386059050 | 34750 | 34800 | 34800 | 34750 | 889 |
| 479 | 20230817 | 103500 | 9355151900 | 34800 | 34750 | 34800 | 34750 | 146 |
| 480 | 20230817 | 103400 | 9350077650 | 34800 | 34800 | 34800 | 34750 | 305 |
| 481 | 20230817 | 103300 | 9339465150 | 34800 | 34750 | 34800 | 34750 | 372 |
| 482 | 20230817 | 103200 | 9326537600 | 34700 | 34750 | 34750 | 34700 | 254 |
| 483 | 20230817 | 103100 | 9317718700 | 34750 | 34750 | 34750 | 34700 | 890 |
| 484 | 20230817 | 103000 | 9286806350 | 34750 | 34700 | 34750 | 34700 | 452 |
| 485 | 20230817 | 102900 | 9271112200 | 34700 | 34700 | 34700 | 34650 | 312 |
| 486 | 20230817 | 102800 | 9260288500 | 34650 | 34850 | 34850 | 34650 | 1998 |
| 487 | 20230817 | 102700 | 9190863850 | 34850 | 34850 | 34850 | 34850 | 498 |
| 488 | 20230817 | 102600 | 9173508550 | 34800 | 34700 | 34850 | 34700 | 6589 |
| 489 | 20230817 | 102500 | 8944487500 | 34700 | 34700 | 34750 | 34700 | 380 |
| 490 | 20230817 | 102400 | 8931285650 | 34750 | 34700 | 34750 | 34700 | 687 |
| 491 | 20230817 | 102300 | 8907414450 | 34700 | 34700 | 34700 | 34650 | 499 |
| 492 | 20230817 | 102200 | 8890101350 | 34650 | 34750 | 34750 | 34650 | 3627 |
| 493 | 20230817 | 102100 | 8764220050 | 34750 | 34750 | 34750 | 34750 | 1044 |
| 494 | 20230817 | 102000 | 8727941050 | 34700 | 34650 | 34700 | 34650 | 1332 |
| 495 | 20230817 | 101900 | 8681733250 | 34600 | 34750 | 34750 | 34600 | 3476 |
| 496 | 20230817 | 101800 | 8561109000 | 34750 | 34750 | 34750 | 34700 | 594 |
| 497 | 20230817 | 101700 | 8540467750 | 34750 | 34750 | 34750 | 34700 | 1191 |
| 498 | 20230817 | 101600 | 8499081250 | 34750 | 34800 | 34800 | 34750 | 588 |
| 499 | 20230817 | 101500 | 8478624150 | 34800 | 34750 | 34850 | 34700 | 3187 |
| 500 | 20230817 | 101400 | 8367709800 | 34750 | 34750 | 34750 | 34750 | 117 |
| 501 | 20230817 | 101300 | 8363644050 | 34750 | 34650 | 34750 | 34650 | 1841 |
| 502 | 20230817 | 101200 | 8299760950 | 34700 | 34700 | 34700 | 34650 | 1265 |
| 503 | 20230817 | 101100 | 8255884000 | 34700 | 34650 | 34800 | 34650 | 1945 |
| 504 | 20230817 | 101000 | 8188336400 | 34700 | 34700 | 34750 | 34700 | 664 |
| 505 | 20230817 | 100900 | 8165278150 | 34700 | 34700 | 34700 | 34700 | 1431 |
| 506 | 20230817 | 100800 | 8115622450 | 34650 | 34700 | 34700 | 34650 | 794 |
| 507 | 20230817 | 100700 | 8088070850 | 34700 | 34700 | 34750 | 34700 | 464 |
| 508 | 20230817 | 100600 | 8071969950 | 34700 | 34650 | 34700 | 34600 | 2169 |
| 509 | 20230817 | 100500 | 7996781900 | 34650 | 34600 | 34650 | 34600 | 509 |
| 510 | 20230817 | 100400 | 7979156500 | 34600 | 34550 | 34600 | 34550 | 720 |
| 511 | 20230817 | 100300 | 7954244650 | 34600 | 34600 | 34600 | 34550 | 1388 |
| 512 | 20230817 | 100200 | 7906247500 | 34550 | 34600 | 34600 | 34550 | 795 |
| 513 | 20230817 | 100100 | 7878742300 | 34550 | 34500 | 34600 | 34500 | 976 |
| 514 | 20230817 | 100000 | 7845050350 | 34500 | 34500 | 34600 | 34500 | 1484 |
| 515 | 20230817 | 095900 | 7793801200 | 34500 | 34500 | 34550 | 34500 | 677 |
| 516 | 20230817 | 095800 | 7770444550 | 34500 | 34400 | 34550 | 34400 | 5619 |
| 517 | 20230817 | 095700 | 7576555350 | 34400 | 34400 | 34450 | 34350 | 1233 |
| 518 | 20230817 | 095600 | 7534124650 | 34400 | 34400 | 34400 | 34350 | 965 |
| 519 | 20230817 | 095500 | 7500928950 | 34400 | 34500 | 34500 | 34350 | 1540 |
| 520 | 20230817 | 095400 | 7447921850 | 34500 | 34500 | 34550 | 34500 | 2118 |
| 521 | 20230817 | 095300 | 7374827650 | 34500 | 34550 | 34550 | 34500 | 413 |
| 522 | 20230817 | 095200 | 7360559100 | 34550 | 34550 | 34550 | 34500 | 736 |
| 523 | 20230817 | 095100 | 7335132400 | 34550 | 34550 | 34600 | 34550 | 1851 |
| 524 | 20230817 | 095000 | 7271150350 | 34550 | 34600 | 34600 | 34550 | 1119 |
| 525 | 20230817 | 094900 | 7232487750 | 34600 | 34550 | 34600 | 34500 | 2207 |
| 526 | 20230817 | 094800 | 7156235350 | 34550 | 34400 | 34550 | 34350 | 4616 |
| 527 | 20230817 | 094700 | 6997119750 | 34400 | 34350 | 34400 | 34300 | 748 |
| 528 | 20230817 | 094600 | 6971394250 | 34300 | 34350 | 34400 | 34250 | 790 |
| 529 | 20230817 | 094500 | 6944256150 | 34400 | 34350 | 34500 | 34350 | 4862 |
| 530 | 20230817 | 094400 | 6776926350 | 34350 | 34400 | 34400 | 34200 | 2212 |
| 531 | 20230817 | 094300 | 6701023000 | 34400 | 34350 | 34400 | 34300 | 3278 |
| 532 | 20230817 | 094200 | 6588481600 | 34300 | 34350 | 34350 | 34300 | 409 |
| 533 | 20230817 | 094100 | 6574436200 | 34250 | 34300 | 34350 | 34250 | 3003 |
| 534 | 20230817 | 094000 | 6471406250 | 34300 | 34200 | 34300 | 34200 | 990 |
| 535 | 20230817 | 093900 | 6437521600 | 34200 | 34350 | 34350 | 34200 | 2125 |
| 536 | 20230817 | 093800 | 6364712800 | 34300 | 34350 | 34350 | 34250 | 807 |
| 537 | 20230817 | 093700 | 6337034750 | 34350 | 34300 | 34350 | 34300 | 3494 |
| 538 | 20230817 | 093600 | 6217096800 | 34300 | 34250 | 34300 | 34200 | 1614 |
| 539 | 20230817 | 093500 | 6161846050 | 34200 | 34250 | 34250 | 34200 | 707 |
| 540 | 20230817 | 093400 | 6137648350 | 34200 | 34200 | 34250 | 34100 | 1711 |
| 541 | 20230817 | 093300 | 6079218750 | 34200 | 34000 | 34200 | 33950 | 4250 |
| 542 | 20230817 | 093200 | 5934568750 | 34000 | 34100 | 34100 | 34000 | 1430 |
| 543 | 20230817 | 093100 | 5885905450 | 34050 | 34000 | 34050 | 33950 | 2554 |
| 544 | 20230817 | 093000 | 5799040800 | 34000 | 33900 | 34000 | 33850 | 3412 |
| 545 | 20230817 | 092900 | 5683264400 | 33950 | 33900 | 33950 | 33850 | 1200 |
| 546 | 20230817 | 092800 | 5642595700 | 33900 | 33950 | 33950 | 33850 | 1578 |
| 547 | 20230817 | 092700 | 5589119900 | 33950 | 34000 | 34050 | 33850 | 9238 |
| 548 | 20230817 | 092600 | 5275799500 | 34000 | 34050 | 34050 | 34000 | 2296 |
| 549 | 20230817 | 092500 | 5197718950 | 34000 | 34050 | 34050 | 34000 | 5517 |
| 550 | 20230817 | 092400 | 5010052850 | 34050 | 34150 | 34200 | 34050 | 8161 |
| 551 | 20230817 | 092300 | 4731875700 | 34150 | 34150 | 34200 | 34100 | 728 |
| 552 | 20230817 | 092200 | 4707034950 | 34150 | 34200 | 34200 | 34100 | 3698 |
| 553 | 20230817 | 092100 | 4580735500 | 34200 | 34200 | 34250 | 34150 | 2939 |
| 554 | 20230817 | 092000 | 4480210250 | 34200 | 34150 | 34200 | 34100 | 3192 |
| 555 | 20230817 | 091900 | 4371297650 | 34150 | 34150 | 34200 | 34100 | 2171 |
| 556 | 20230817 | 091800 | 4297146850 | 34150 | 34150 | 34200 | 34150 | 2685 |
| 557 | 20230817 | 091700 | 4205431550 | 34200 | 34150 | 34200 | 34100 | 3045 |
| 558 | 20230817 | 091600 | 4101444300 | 34200 | 34150 | 34200 | 34050 | 3437 |
| 559 | 20230817 | 091500 | 3984100600 | 34150 | 34150 | 34250 | 34100 | 8265 |
| 560 | 20230817 | 091400 | 3701866350 | 34150 | 34200 | 34200 | 34050 | 2770 |
| 561 | 20230817 | 091300 | 3607359950 | 34200 | 34250 | 34300 | 34050 | 12783 |
| 562 | 20230817 | 091200 | 3170901250 | 34200 | 34250 | 34300 | 34150 | 3859 |
| 563 | 20230817 | 091100 | 3038896250 | 34250 | 34100 | 34550 | 34050 | 8742 |
| 564 | 20230817 | 091000 | 2739658900 | 34100 | 34300 | 34350 | 34050 | 15283 |
| 565 | 20230817 | 090900 | 2218016000 | 34300 | 34350 | 34350 | 34250 | 3913 |
| 566 | 20230817 | 090800 | 2083867250 | 34400 | 34450 | 34500 | 34250 | 16249 |
| 567 | 20230817 | 090700 | 1525428750 | 34450 | 34550 | 34550 | 34350 | 6953 |
| 568 | 20230817 | 090600 | 1285875450 | 34550 | 34500 | 34650 | 34500 | 4923 |
| 569 | 20230817 | 090500 | 1115973700 | 34450 | 34450 | 34500 | 34400 | 4632 |
| 570 | 20230817 | 090400 | 956467100 | 34450 | 34650 | 34650 | 34450 | 6954 |
| 571 | 20230817 | 090300 | 716496400 | 34650 | 34600 | 34650 | 34500 | 5211 |
| 572 | 20230817 | 090200 | 536483450 | 34600 | 34750 | 34750 | 34550 | 6431 |
| 573 | 20230817 | 090100 | 313701400 | 34800 | 34850 | 34850 | 34700 | 2507 |
| 574 | 20230817 | 090000 | 226608500 | 34800 | 34700 | 34950 | 34700 | 5993 |