32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 183500 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 12185 |
| 3 | 20230817 | 183400 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 4 | 20230817 | 183300 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 5 | 20230817 | 183200 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 6 | 20230817 | 183100 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 7 | 20230817 | 183000 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 8 | 20230817 | 182900 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 9 | 20230817 | 182800 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 10 | 20230817 | 182700 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 11 | 20230817 | 182600 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 12 | 20230817 | 182500 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 13 | 20230817 | 182400 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 14 | 20230817 | 182300 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 15 | 20230817 | 182200 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 16 | 20230817 | 182100 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 17 | 20230817 | 182000 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 18 | 20230817 | 181900 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 19 | 20230817 | 181800 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 20 | 20230817 | 181700 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 21 | 20230817 | 181600 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 22 | 20230817 | 181500 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 23 | 20230817 | 181400 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 24 | 20230817 | 181300 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 25 | 20230817 | 181200 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 26 | 20230817 | 181100 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 27 | 20230817 | 181000 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 28 | 20230817 | 180900 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 29 | 20230817 | 180800 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 30 | 20230817 | 180700 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 31 | 20230817 | 180600 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 32 | 20230817 | 180500 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 12185 |
| 33 | 20230817 | 180400 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 34 | 20230817 | 180300 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 35 | 20230817 | 180200 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 36 | 20230817 | 180100 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 37 | 20230817 | 180000 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 38 | 20230817 | 175900 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 39 | 20230817 | 175800 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 40 | 20230817 | 175700 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 41 | 20230817 | 175600 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 42 | 20230817 | 175500 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 43 | 20230817 | 175400 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 44 | 20230817 | 175300 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 45 | 20230817 | 175200 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 46 | 20230817 | 175100 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 47 | 20230817 | 175000 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 48 | 20230817 | 174900 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 49 | 20230817 | 174800 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 50 | 20230817 | 174700 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 51 | 20230817 | 174600 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 52 | 20230817 | 174500 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 53 | 20230817 | 174400 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 54 | 20230817 | 174300 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 55 | 20230817 | 174200 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 56 | 20230817 | 174100 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 57 | 20230817 | 174000 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 58 | 20230817 | 173900 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 59 | 20230817 | 173800 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 60 | 20230817 | 173700 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 61 | 20230817 | 173600 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 62 | 20230817 | 173500 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 12185 |
| 63 | 20230817 | 173400 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 64 | 20230817 | 173300 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 65 | 20230817 | 173200 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 66 | 20230817 | 173100 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 67 | 20230817 | 173000 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 68 | 20230817 | 172900 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 69 | 20230817 | 172800 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 70 | 20230817 | 172700 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 71 | 20230817 | 172600 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 72 | 20230817 | 172500 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 73 | 20230817 | 172400 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 74 | 20230817 | 172300 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 75 | 20230817 | 172200 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 76 | 20230817 | 172100 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 77 | 20230817 | 172000 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 78 | 20230817 | 171900 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 79 | 20230817 | 171800 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 80 | 20230817 | 171700 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 81 | 20230817 | 171600 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 82 | 20230817 | 171500 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 83 | 20230817 | 171400 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 84 | 20230817 | 171300 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 85 | 20230817 | 171200 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 86 | 20230817 | 171100 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 87 | 20230817 | 171000 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 88 | 20230817 | 170900 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 89 | 20230817 | 170800 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 90 | 20230817 | 170700 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 91 | 20230817 | 170600 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 92 | 20230817 | 170500 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 12185 |
| 93 | 20230817 | 170400 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 94 | 20230817 | 170300 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 95 | 20230817 | 170200 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 96 | 20230817 | 170100 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 97 | 20230817 | 170000 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 98 | 20230817 | 165900 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 99 | 20230817 | 165800 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 100 | 20230817 | 165700 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 101 | 20230817 | 165600 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 102 | 20230817 | 165500 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 103 | 20230817 | 165400 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 104 | 20230817 | 165300 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 105 | 20230817 | 165200 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 106 | 20230817 | 165100 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 107 | 20230817 | 165000 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 108 | 20230817 | 164900 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 109 | 20230817 | 164800 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 110 | 20230817 | 164700 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 111 | 20230817 | 164600 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 112 | 20230817 | 164500 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 113 | 20230817 | 164400 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 114 | 20230817 | 164300 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 115 | 20230817 | 164200 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 116 | 20230817 | 164100 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 117 | 20230817 | 164000 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 118 | 20230817 | 163900 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 119 | 20230817 | 163800 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 120 | 20230817 | 163700 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 121 | 20230817 | 163600 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 122 | 20230817 | 163500 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 12185 |
| 123 | 20230817 | 163400 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 124 | 20230817 | 163300 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 125 | 20230817 | 163200 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 126 | 20230817 | 163100 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 127 | 20230817 | 163000 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 128 | 20230817 | 162900 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 129 | 20230817 | 162800 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 130 | 20230817 | 162700 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 131 | 20230817 | 162600 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 132 | 20230817 | 162500 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 133 | 20230817 | 162400 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 134 | 20230817 | 162300 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 135 | 20230817 | 162200 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 136 | 20230817 | 162100 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 137 | 20230817 | 162000 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 138 | 20230817 | 161900 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 139 | 20230817 | 161800 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 140 | 20230817 | 161700 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 141 | 20230817 | 161600 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 142 | 20230817 | 161500 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 143 | 20230817 | 161400 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 144 | 20230817 | 161300 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 145 | 20230817 | 161200 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 146 | 20230817 | 161100 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 147 | 20230817 | 161000 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 148 | 20230817 | 160900 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 149 | 20230817 | 160800 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 150 | 20230817 | 160700 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 151 | 20230817 | 160600 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 152 | 20230817 | 160500 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 12185 |
| 153 | 20230817 | 160400 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 154 | 20230817 | 160300 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 155 | 20230817 | 160200 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 156 | 20230817 | 160100 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 157 | 20230817 | 160000 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 158 | 20230817 | 155900 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 159 | 20230817 | 155800 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 160 | 20230817 | 155700 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 161 | 20230817 | 155600 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 162 | 20230817 | 155500 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 163 | 20230817 | 155400 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 164 | 20230817 | 155300 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 165 | 20230817 | 155200 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 166 | 20230817 | 155100 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 167 | 20230817 | 155000 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 168 | 20230817 | 154900 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 169 | 20230817 | 154800 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 170 | 20230817 | 154700 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 171 | 20230817 | 154600 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 172 | 20230817 | 154500 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 173 | 20230817 | 154400 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 174 | 20230817 | 154300 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 175 | 20230817 | 154200 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 176 | 20230817 | 154100 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 177 | 20230817 | 154000 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 178 | 20230817 | 153900 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 179 | 20230817 | 153800 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 180 | 20230817 | 153700 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 181 | 20230817 | 153600 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 182 | 20230817 | 153500 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 12185 |
| 183 | 20230817 | 153400 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 184 | 20230817 | 153300 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 185 | 20230817 | 153200 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 186 | 20230817 | 153100 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 0 |
| 187 | 20230817 | 153000 | 35356338400 | 23450 | 23450 | 23450 | 23450 | 12185 |
| 188 | 20230817 | 152900 | 35070600150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 189 | 20230817 | 152800 | 35070600150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 190 | 20230817 | 152700 | 35070600150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 191 | 20230817 | 152600 | 35070600150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 192 | 20230817 | 152500 | 35070600150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 193 | 20230817 | 152400 | 35070600150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 194 | 20230817 | 152300 | 35070600150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 195 | 20230817 | 152200 | 35070600150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 196 | 20230817 | 152100 | 35070600150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 197 | 20230817 | 152000 | 35070600150 | 23550 | 23550 | 23550 | 23550 | 0 |
| 198 | 20230817 | 151900 | 35070600150 | 23550 | 23450 | 23600 | 23450 | 1571 |
| 199 | 20230817 | 151800 | 35033614650 | 23450 | 23500 | 23550 | 23450 | 1694 |
| 200 | 20230817 | 151700 | 34993778400 | 23500 | 23300 | 23650 | 23250 | 5157 |
| 201 | 20230817 | 151600 | 34873009800 | 23300 | 23400 | 23400 | 23250 | 1880 |
| 202 | 20230817 | 151500 | 34829158400 | 23350 | 23400 | 23450 | 23300 | 3551 |
| 203 | 20230817 | 151400 | 34746113800 | 23450 | 23550 | 23550 | 23400 | 3518 |
| 204 | 20230817 | 151300 | 34663491650 | 23600 | 23600 | 23700 | 23550 | 4960 |
| 205 | 20230817 | 151200 | 34546114400 | 23500 | 23600 | 23650 | 23500 | 2435 |
| 206 | 20230817 | 151100 | 34488668800 | 23600 | 23650 | 23700 | 23500 | 5487 |
| 207 | 20230817 | 151000 | 34358941600 | 23700 | 23500 | 23700 | 23500 | 7614 |
| 208 | 20230817 | 150900 | 34179092400 | 23450 | 23350 | 23500 | 23300 | 4814 |
| 209 | 20230817 | 150800 | 34066413500 | 23350 | 23250 | 23400 | 23200 | 4131 |
| 210 | 20230817 | 150700 | 33970171000 | 23250 | 23250 | 23300 | 23200 | 2781 |
| 211 | 20230817 | 150600 | 33905568800 | 23250 | 23250 | 23250 | 23200 | 419 |
| 212 | 20230817 | 150500 | 33895835100 | 23200 | 23150 | 23250 | 23150 | 500 |
| 213 | 20230817 | 150400 | 33884246650 | 23250 | 23200 | 23250 | 23150 | 1022 |
| 214 | 20230817 | 150300 | 33860515500 | 23200 | 23300 | 23300 | 23200 | 1675 |
| 215 | 20230817 | 150200 | 33821525750 | 23300 | 23200 | 23300 | 23200 | 1287 |
| 216 | 20230817 | 150100 | 33791624550 | 23300 | 23200 | 23300 | 23200 | 1074 |
| 217 | 20230817 | 150000 | 33766679100 | 23300 | 23100 | 23300 | 23050 | 3168 |
| 218 | 20230817 | 145900 | 33693144850 | 23050 | 23000 | 23100 | 23000 | 2053 |
| 219 | 20230817 | 145800 | 33645824600 | 23050 | 23150 | 23200 | 23050 | 2479 |
| 220 | 20230817 | 145700 | 33588510050 | 23150 | 23100 | 23150 | 23050 | 442 |
| 221 | 20230817 | 145600 | 33578310700 | 23100 | 22950 | 23100 | 22950 | 1149 |
| 222 | 20230817 | 145500 | 33551843000 | 23000 | 23050 | 23050 | 22950 | 1097 |
| 223 | 20230817 | 145400 | 33526593650 | 23100 | 23100 | 23150 | 23100 | 2412 |
| 224 | 20230817 | 145300 | 33470814700 | 23050 | 22900 | 23050 | 22850 | 4935 |
| 225 | 20230817 | 145200 | 33357653950 | 22850 | 22900 | 22950 | 22850 | 575 |
| 226 | 20230817 | 145100 | 33344489250 | 22950 | 22950 | 22950 | 22900 | 636 |
| 227 | 20230817 | 145000 | 33329922600 | 22950 | 22950 | 22950 | 22900 | 268 |
| 228 | 20230817 | 144900 | 33323782600 | 22950 | 23050 | 23150 | 22950 | 3164 |
| 229 | 20230817 | 144800 | 33251021100 | 23100 | 23050 | 23100 | 23000 | 185 |
| 230 | 20230817 | 144700 | 33246757150 | 23000 | 22950 | 23050 | 22950 | 633 |
| 231 | 20230817 | 144600 | 33232221600 | 22950 | 23150 | 23150 | 22950 | 1801 |
| 232 | 20230817 | 144500 | 33190668650 | 23150 | 23100 | 23250 | 23100 | 840 |
| 233 | 20230817 | 144400 | 33171221100 | 23100 | 23150 | 23150 | 23000 | 2233 |
| 234 | 20230817 | 144300 | 33119816250 | 23150 | 23200 | 23250 | 23100 | 2150 |
| 235 | 20230817 | 144200 | 33070059100 | 23200 | 23300 | 23300 | 23150 | 1745 |
| 236 | 20230817 | 144100 | 33029542150 | 23250 | 23400 | 23450 | 23200 | 8616 |
| 237 | 20230817 | 144000 | 32828383900 | 23400 | 23350 | 23500 | 23300 | 5555 |
| 238 | 20230817 | 143900 | 32698357400 | 23300 | 23250 | 23350 | 23250 | 4862 |
| 239 | 20230817 | 143800 | 32585184350 | 23250 | 23200 | 23300 | 23200 | 1999 |
| 240 | 20230817 | 143700 | 32538713700 | 23200 | 23150 | 23250 | 23150 | 4342 |
| 241 | 20230817 | 143600 | 32438011900 | 23150 | 23050 | 23200 | 23050 | 1866 |
| 242 | 20230817 | 143500 | 32394823750 | 23050 | 23000 | 23100 | 23000 | 698 |
| 243 | 20230817 | 143400 | 32378740150 | 23000 | 23000 | 23050 | 23000 | 520 |
| 244 | 20230817 | 143300 | 32366780000 | 23050 | 23000 | 23050 | 23000 | 901 |
| 245 | 20230817 | 143200 | 32346054750 | 22950 | 23000 | 23000 | 22900 | 717 |
| 246 | 20230817 | 143100 | 32329603200 | 23000 | 23000 | 23000 | 22950 | 739 |
| 247 | 20230817 | 143000 | 32312632450 | 23000 | 23050 | 23050 | 23000 | 2432 |
| 248 | 20230817 | 142900 | 32256678850 | 23050 | 22750 | 23150 | 22750 | 15531 |
| 249 | 20230817 | 142800 | 31900115550 | 22750 | 22700 | 22750 | 22700 | 657 |
| 250 | 20230817 | 142700 | 31885173600 | 22700 | 22750 | 22750 | 22700 | 498 |
| 251 | 20230817 | 142600 | 31873844150 | 22750 | 22750 | 22800 | 22750 | 735 |
| 252 | 20230817 | 142500 | 31857122250 | 22750 | 22700 | 22750 | 22700 | 1485 |
| 253 | 20230817 | 142400 | 31823411050 | 22700 | 22700 | 22700 | 22650 | 75 |
| 254 | 20230817 | 142300 | 31821708600 | 22650 | 22700 | 22750 | 22650 | 878 |
| 255 | 20230817 | 142200 | 31801783800 | 22700 | 22650 | 22700 | 22650 | 254 |
| 256 | 20230817 | 142100 | 31796029350 | 22650 | 22600 | 22650 | 22550 | 1345 |
| 257 | 20230817 | 142000 | 31765623450 | 22550 | 22550 | 22550 | 22500 | 634 |
| 258 | 20230817 | 141900 | 31751327700 | 22550 | 22500 | 22550 | 22500 | 676 |
| 259 | 20230817 | 141800 | 31736088400 | 22500 | 22550 | 22550 | 22500 | 121 |
| 260 | 20230817 | 141700 | 31733360500 | 22550 | 22550 | 22550 | 22500 | 750 |
| 261 | 20230817 | 141600 | 31716466450 | 22500 | 22450 | 22550 | 22450 | 1684 |
| 262 | 20230817 | 141500 | 31678637000 | 22400 | 22650 | 22650 | 22400 | 4138 |
| 263 | 20230817 | 141400 | 31585370550 | 22600 | 22600 | 22650 | 22500 | 1564 |
| 264 | 20230817 | 141300 | 31550030800 | 22600 | 22500 | 22600 | 22500 | 770 |
| 265 | 20230817 | 141200 | 31532645100 | 22500 | 22450 | 22500 | 22450 | 1753 |
| 266 | 20230817 | 141100 | 31493231050 | 22450 | 22500 | 22550 | 22450 | 972 |
| 267 | 20230817 | 141000 | 31471382650 | 22500 | 22550 | 22550 | 22500 | 353 |
| 268 | 20230817 | 140900 | 31463434500 | 22550 | 22500 | 22650 | 22500 | 1628 |
| 269 | 20230817 | 140800 | 31426725500 | 22500 | 22500 | 22500 | 22350 | 4704 |
| 270 | 20230817 | 140700 | 31321382900 | 22400 | 22600 | 22600 | 22350 | 7529 |
| 271 | 20230817 | 140600 | 31152270300 | 22650 | 22650 | 22650 | 22600 | 213 |
| 272 | 20230817 | 140500 | 31147448700 | 22600 | 22650 | 22700 | 22600 | 1905 |
| 273 | 20230817 | 140400 | 31104338200 | 22700 | 22700 | 22700 | 22650 | 131 |
| 274 | 20230817 | 140300 | 31101368900 | 22700 | 22600 | 22700 | 22600 | 492 |
| 275 | 20230817 | 140200 | 31090234350 | 22650 | 22600 | 22650 | 22550 | 775 |
| 276 | 20230817 | 140100 | 31072717350 | 22600 | 22750 | 22800 | 22550 | 4717 |
| 277 | 20230817 | 140000 | 30965913450 | 22800 | 22750 | 22800 | 22750 | 585 |
| 278 | 20230817 | 135900 | 30952591950 | 22700 | 22700 | 22750 | 22700 | 1141 |
| 279 | 20230817 | 135800 | 30926687400 | 22750 | 22800 | 22800 | 22750 | 535 |
| 280 | 20230817 | 135700 | 30914515750 | 22800 | 22750 | 22800 | 22700 | 338 |
| 281 | 20230817 | 135600 | 30906830850 | 22750 | 22700 | 22750 | 22650 | 745 |
| 282 | 20230817 | 135500 | 30889920050 | 22700 | 22600 | 22700 | 22600 | 2870 |
| 283 | 20230817 | 135400 | 30825047400 | 22550 | 22550 | 22750 | 22550 | 9724 |
| 284 | 20230817 | 135300 | 30605158600 | 22550 | 22650 | 22650 | 22550 | 3503 |
| 285 | 20230817 | 135200 | 30526069650 | 22650 | 22800 | 22800 | 22650 | 3282 |
| 286 | 20230817 | 135100 | 30451557100 | 22750 | 22800 | 22800 | 22750 | 71 |
| 287 | 20230817 | 135000 | 30449938750 | 22800 | 22800 | 22800 | 22750 | 1419 |
| 288 | 20230817 | 134900 | 30417603650 | 22800 | 22750 | 22850 | 22750 | 2117 |
| 289 | 20230817 | 134800 | 30369356600 | 22750 | 22750 | 22800 | 22750 | 822 |
| 290 | 20230817 | 134700 | 30350656050 | 22750 | 22750 | 22750 | 22700 | 491 |
| 291 | 20230817 | 134600 | 30339494100 | 22700 | 22700 | 22750 | 22650 | 2640 |
| 292 | 20230817 | 134500 | 30279555400 | 22700 | 22750 | 22800 | 22700 | 1361 |
| 293 | 20230817 | 134400 | 30248648450 | 22750 | 22700 | 22800 | 22700 | 1052 |
| 294 | 20230817 | 134300 | 30224716300 | 22700 | 22800 | 22800 | 22700 | 3118 |
| 295 | 20230817 | 134200 | 30153886000 | 22800 | 22800 | 22800 | 22750 | 547 |
| 296 | 20230817 | 134100 | 30141424400 | 22800 | 22850 | 22850 | 22800 | 4360 |
| 297 | 20230817 | 134000 | 30041926550 | 22950 | 22900 | 22950 | 22850 | 234 |
| 298 | 20230817 | 133900 | 30036573550 | 22850 | 22950 | 23000 | 22850 | 950 |
| 299 | 20230817 | 133800 | 30014805750 | 23000 | 22900 | 23000 | 22900 | 312 |
| 300 | 20230817 | 133700 | 30007642800 | 22900 | 22950 | 22950 | 22850 | 1049 |
| 301 | 20230817 | 133600 | 29983598150 | 23000 | 22950 | 23000 | 22900 | 333 |
| 302 | 20230817 | 133500 | 29975961750 | 22950 | 22950 | 22950 | 22900 | 249 |
| 303 | 20230817 | 133400 | 29970247700 | 22850 | 23000 | 23000 | 22800 | 4127 |
| 304 | 20230817 | 133300 | 29875805200 | 22950 | 23000 | 23050 | 22950 | 1617 |
| 305 | 20230817 | 133200 | 29838654400 | 23000 | 23150 | 23150 | 23000 | 552 |
| 306 | 20230817 | 133100 | 29825938500 | 23100 | 22850 | 23300 | 22850 | 4582 |
| 307 | 20230817 | 133000 | 29720750400 | 22850 | 22900 | 22900 | 22800 | 4860 |
| 308 | 20230817 | 132900 | 29609850750 | 22900 | 22900 | 22900 | 22850 | 270 |
| 309 | 20230817 | 132800 | 29603680150 | 22850 | 22950 | 22950 | 22850 | 1577 |
| 310 | 20230817 | 132700 | 29567566600 | 22850 | 23050 | 23050 | 22850 | 7693 |
| 311 | 20230817 | 132600 | 29390793450 | 23050 | 23050 | 23150 | 23000 | 2757 |
| 312 | 20230817 | 132500 | 29327113550 | 23150 | 23150 | 23200 | 23100 | 1687 |
| 313 | 20230817 | 132400 | 29288118000 | 23200 | 23200 | 23200 | 23150 | 33 |
| 314 | 20230817 | 132300 | 29287352500 | 23200 | 23200 | 23300 | 23200 | 1172 |
| 315 | 20230817 | 132200 | 29260157350 | 23200 | 23200 | 23200 | 23100 | 1309 |
| 316 | 20230817 | 132100 | 29229870650 | 23150 | 23150 | 23200 | 23150 | 1068 |
| 317 | 20230817 | 132000 | 29205141900 | 23200 | 23250 | 23250 | 23200 | 356 |
| 318 | 20230817 | 131900 | 29196878150 | 23200 | 23250 | 23300 | 23200 | 853 |
| 319 | 20230817 | 131800 | 29177058750 | 23300 | 23250 | 23300 | 23250 | 152 |
| 320 | 20230817 | 131700 | 29173524450 | 23250 | 23250 | 23300 | 23150 | 1117 |
| 321 | 20230817 | 131600 | 29147565800 | 23300 | 23300 | 23300 | 23250 | 114 |
| 322 | 20230817 | 131500 | 29144909850 | 23300 | 23250 | 23300 | 23150 | 1505 |
| 323 | 20230817 | 131400 | 29110006800 | 23250 | 23300 | 23300 | 23250 | 71 |
| 324 | 20230817 | 131300 | 29108354950 | 23250 | 23350 | 23350 | 23200 | 369 |
| 325 | 20230817 | 131200 | 29099773150 | 23350 | 23200 | 23350 | 23150 | 1105 |
| 326 | 20230817 | 131100 | 29074099500 | 23200 | 23250 | 23250 | 23200 | 601 |
| 327 | 20230817 | 131000 | 29060129250 | 23200 | 23150 | 23200 | 23150 | 301 |
| 328 | 20230817 | 130900 | 29053152500 | 23150 | 23200 | 23250 | 23050 | 1692 |
| 329 | 20230817 | 130800 | 29014038900 | 23200 | 23250 | 23250 | 23200 | 283 |
| 330 | 20230817 | 130700 | 29007473250 | 23200 | 23250 | 23250 | 23200 | 263 |
| 331 | 20230817 | 130600 | 29001369000 | 23250 | 23250 | 23300 | 23250 | 1125 |
| 332 | 20230817 | 130500 | 28975211600 | 23250 | 23250 | 23300 | 23250 | 607 |
| 333 | 20230817 | 130400 | 28961098550 | 23300 | 23350 | 23350 | 23300 | 1245 |
| 334 | 20230817 | 130300 | 28932039050 | 23350 | 23350 | 23400 | 23350 | 414 |
| 335 | 20230817 | 130200 | 28922366650 | 23350 | 23350 | 23400 | 23350 | 1256 |
| 336 | 20230817 | 130100 | 28893016200 | 23350 | 23400 | 23400 | 23200 | 1475 |
| 337 | 20230817 | 130000 | 28858658100 | 23400 | 23400 | 23450 | 23400 | 240 |
| 338 | 20230817 | 125900 | 28853039050 | 23400 | 23350 | 23400 | 23200 | 2481 |
| 339 | 20230817 | 125800 | 28795201000 | 23350 | 23350 | 23400 | 23300 | 494 |
| 340 | 20230817 | 125700 | 28783665400 | 23300 | 23350 | 23400 | 23300 | 936 |
| 341 | 20230817 | 125600 | 28761815950 | 23350 | 23500 | 23500 | 23300 | 1756 |
| 342 | 20230817 | 125500 | 28720744400 | 23500 | 23400 | 23500 | 23350 | 514 |
| 343 | 20230817 | 125400 | 28708716900 | 23450 | 23500 | 23650 | 23350 | 4379 |
| 344 | 20230817 | 125300 | 28605853250 | 23500 | 23350 | 23500 | 23350 | 1696 |
| 345 | 20230817 | 125200 | 28566115500 | 23350 | 23350 | 23450 | 23350 | 3568 |
| 346 | 20230817 | 125100 | 28482757250 | 23350 | 23350 | 23350 | 23200 | 2854 |
| 347 | 20230817 | 125000 | 28416273400 | 23350 | 23350 | 23400 | 23250 | 1500 |
| 348 | 20230817 | 124900 | 28381276800 | 23350 | 23200 | 23350 | 23200 | 3003 |
| 349 | 20230817 | 124800 | 28311463350 | 23200 | 23150 | 23200 | 23100 | 2671 |
| 350 | 20230817 | 124700 | 28249660300 | 23100 | 23050 | 23100 | 23050 | 476 |
| 351 | 20230817 | 124600 | 28238672500 | 23050 | 23100 | 23100 | 23000 | 512 |
| 352 | 20230817 | 124500 | 28226870050 | 23100 | 23100 | 23200 | 23050 | 563 |
| 353 | 20230817 | 124400 | 28213849250 | 23050 | 23050 | 23100 | 23000 | 858 |
| 354 | 20230817 | 124300 | 28194049750 | 23000 | 23100 | 23100 | 23000 | 479 |
| 355 | 20230817 | 124200 | 28183006550 | 23150 | 23150 | 23250 | 23100 | 2305 |
| 356 | 20230817 | 124100 | 28129650050 | 23150 | 23100 | 23150 | 23050 | 2475 |
| 357 | 20230817 | 124000 | 28072372500 | 23100 | 23050 | 23150 | 23050 | 663 |
| 358 | 20230817 | 123900 | 28057052950 | 23100 | 23100 | 23150 | 23050 | 3715 |
| 359 | 20230817 | 123800 | 27971180300 | 23050 | 22950 | 23050 | 22950 | 2714 |
| 360 | 20230817 | 123700 | 27908699450 | 22950 | 23050 | 23050 | 22950 | 2243 |
| 361 | 20230817 | 123600 | 27857164750 | 23000 | 23050 | 23050 | 23000 | 1341 |
| 362 | 20230817 | 123500 | 27826263150 | 23050 | 23000 | 23050 | 22900 | 3815 |
| 363 | 20230817 | 123400 | 27738534650 | 23000 | 22950 | 23050 | 22950 | 2020 |
| 364 | 20230817 | 123300 | 27692117800 | 22900 | 22850 | 22900 | 22800 | 2399 |
| 365 | 20230817 | 123200 | 27637193900 | 22850 | 22850 | 22850 | 22800 | 1481 |
| 366 | 20230817 | 123100 | 27603394850 | 22800 | 22850 | 22850 | 22750 | 1870 |
| 367 | 20230817 | 123000 | 27560759600 | 22850 | 22850 | 22900 | 22750 | 1950 |
| 368 | 20230817 | 122900 | 27516286700 | 22850 | 22900 | 22900 | 22850 | 187 |
| 369 | 20230817 | 122800 | 27512004950 | 22850 | 22950 | 22950 | 22850 | 851 |
| 370 | 20230817 | 122700 | 27492552800 | 22900 | 22850 | 22950 | 22850 | 466 |
| 371 | 20230817 | 122600 | 27481879750 | 22850 | 22900 | 22900 | 22850 | 43 |
| 372 | 20230817 | 122500 | 27480896900 | 22900 | 22900 | 22950 | 22900 | 2016 |
| 373 | 20230817 | 122400 | 27434724900 | 22900 | 22900 | 22950 | 22900 | 637 |
| 374 | 20230817 | 122300 | 27420132700 | 22900 | 22800 | 22950 | 22800 | 749 |
| 375 | 20230817 | 122200 | 27402996500 | 22850 | 22950 | 22950 | 22800 | 1610 |
| 376 | 20230817 | 122100 | 27366232500 | 22900 | 22800 | 22950 | 22750 | 1638 |
| 377 | 20230817 | 122000 | 27328783700 | 22800 | 22900 | 22950 | 22800 | 2003 |
| 378 | 20230817 | 121900 | 27283047350 | 22950 | 22800 | 23000 | 22800 | 2772 |
| 379 | 20230817 | 121800 | 27219534500 | 22800 | 22700 | 22850 | 22600 | 3524 |
| 380 | 20230817 | 121700 | 27139528650 | 22750 | 22650 | 22750 | 22650 | 2247 |
| 381 | 20230817 | 121600 | 27088454850 | 22650 | 22500 | 22650 | 22450 | 2602 |
| 382 | 20230817 | 121500 | 27029786900 | 22500 | 22600 | 22650 | 22500 | 9320 |
| 383 | 20230817 | 121400 | 26819639550 | 22600 | 22750 | 22750 | 22600 | 5461 |
| 384 | 20230817 | 121300 | 26695654950 | 22750 | 22650 | 22750 | 22650 | 1689 |
| 385 | 20230817 | 121200 | 26657267700 | 22600 | 22600 | 22700 | 22550 | 2598 |
| 386 | 20230817 | 121100 | 26598509750 | 22600 | 22700 | 22750 | 22600 | 5379 |
| 387 | 20230817 | 121000 | 26476634300 | 22700 | 22750 | 22800 | 22700 | 1752 |
| 388 | 20230817 | 120900 | 26436840200 | 22750 | 22900 | 22900 | 22700 | 5041 |
| 389 | 20230817 | 120800 | 26321936100 | 22900 | 22950 | 22950 | 22900 | 191 |
| 390 | 20230817 | 120700 | 26317561900 | 22950 | 22850 | 22950 | 22800 | 816 |
| 391 | 20230817 | 120600 | 26298881050 | 22800 | 22850 | 22900 | 22800 | 564 |
| 392 | 20230817 | 120500 | 26285991200 | 22850 | 22800 | 22850 | 22750 | 1503 |
| 393 | 20230817 | 120400 | 26251705150 | 22800 | 23000 | 23000 | 22700 | 8408 |
| 394 | 20230817 | 120300 | 26059189300 | 23000 | 23150 | 23150 | 23000 | 4309 |
| 395 | 20230817 | 120200 | 25959753400 | 23150 | 23100 | 23150 | 23050 | 993 |
| 396 | 20230817 | 120100 | 25936829550 | 23100 | 23200 | 23200 | 23100 | 2094 |
| 397 | 20230817 | 120000 | 25888387650 | 23200 | 23250 | 23300 | 23150 | 2206 |
| 398 | 20230817 | 115900 | 25837183100 | 23250 | 23350 | 23350 | 23250 | 366 |
| 399 | 20230817 | 115800 | 25828655400 | 23300 | 23400 | 23400 | 23300 | 295 |
| 400 | 20230817 | 115700 | 25821767200 | 23400 | 23300 | 23400 | 23300 | 152 |
| 401 | 20230817 | 115600 | 25818215850 | 23300 | 23300 | 23350 | 23250 | 753 |
| 402 | 20230817 | 115500 | 25800674200 | 23300 | 23300 | 23350 | 23300 | 855 |
| 403 | 20230817 | 115400 | 25780752650 | 23350 | 23400 | 23400 | 23350 | 863 |
| 404 | 20230817 | 115300 | 25760601400 | 23350 | 23200 | 23350 | 23150 | 2759 |
| 405 | 20230817 | 115200 | 25696271750 | 23200 | 23150 | 23200 | 23150 | 21 |
| 406 | 20230817 | 115100 | 25695784600 | 23150 | 23150 | 23150 | 23050 | 512 |
| 407 | 20230817 | 115000 | 25683959100 | 23150 | 23200 | 23200 | 23100 | 416 |
| 408 | 20230817 | 114900 | 25674321550 | 23250 | 23300 | 23350 | 23100 | 1873 |
| 409 | 20230817 | 114800 | 25630775750 | 23300 | 23350 | 23350 | 23300 | 276 |
| 410 | 20230817 | 114700 | 25624344800 | 23350 | 23300 | 23350 | 23250 | 722 |
| 411 | 20230817 | 114600 | 25607527650 | 23300 | 23250 | 23350 | 23250 | 1157 |
| 412 | 20230817 | 114500 | 25580562200 | 23250 | 23150 | 23300 | 23150 | 4810 |
| 413 | 20230817 | 114400 | 25468846100 | 23150 | 23200 | 23200 | 23150 | 52 |
| 414 | 20230817 | 114300 | 25467641750 | 23150 | 23150 | 23150 | 23100 | 799 |
| 415 | 20230817 | 114200 | 25449150000 | 23150 | 23100 | 23150 | 23050 | 567 |
| 416 | 20230817 | 114100 | 25436056100 | 23050 | 23100 | 23100 | 23050 | 863 |
| 417 | 20230817 | 114000 | 25416158900 | 23050 | 23050 | 23100 | 23050 | 930 |
| 418 | 20230817 | 113900 | 25394714550 | 23150 | 23100 | 23150 | 23050 | 372 |
| 419 | 20230817 | 113800 | 25386133700 | 23000 | 23150 | 23150 | 23000 | 1427 |
| 420 | 20230817 | 113700 | 25353254950 | 23150 | 23150 | 23150 | 23100 | 949 |
| 421 | 20230817 | 113600 | 25331301000 | 23100 | 23200 | 23200 | 23100 | 1291 |
| 422 | 20230817 | 113500 | 25301366850 | 23250 | 23150 | 23250 | 23150 | 1115 |
| 423 | 20230817 | 113400 | 25275512750 | 23200 | 23250 | 23300 | 23200 | 1195 |
| 424 | 20230817 | 113300 | 25247741350 | 23250 | 23200 | 23300 | 23200 | 836 |
| 425 | 20230817 | 113200 | 25228323850 | 23200 | 23150 | 23200 | 23150 | 468 |
| 426 | 20230817 | 113100 | 25217466600 | 23150 | 23200 | 23200 | 23100 | 1119 |
| 427 | 20230817 | 113000 | 25191576500 | 23250 | 23250 | 23300 | 23250 | 781 |
| 428 | 20230817 | 112900 | 25173417200 | 23300 | 23200 | 23350 | 23150 | 1901 |
| 429 | 20230817 | 112800 | 25129145700 | 23250 | 23050 | 23250 | 23050 | 1426 |
| 430 | 20230817 | 112700 | 25096163450 | 23000 | 23000 | 23050 | 23000 | 71 |
| 431 | 20230817 | 112600 | 25094530150 | 23000 | 23000 | 23050 | 23000 | 92 |
| 432 | 20230817 | 112500 | 25092413600 | 23050 | 23000 | 23050 | 22950 | 1087 |
| 433 | 20230817 | 112400 | 25067419300 | 22900 | 23050 | 23050 | 22900 | 4564 |
| 434 | 20230817 | 112300 | 24962473800 | 23050 | 23100 | 23100 | 23050 | 83 |
| 435 | 20230817 | 112200 | 24960557800 | 23050 | 23100 | 23100 | 23050 | 2785 |
| 436 | 20230817 | 112100 | 24896336800 | 23100 | 23050 | 23150 | 23050 | 811 |
| 437 | 20230817 | 112000 | 24877600150 | 23050 | 23100 | 23150 | 23050 | 876 |
| 438 | 20230817 | 111900 | 24857366250 | 23100 | 23150 | 23150 | 23100 | 318 |
| 439 | 20230817 | 111800 | 24850019250 | 23150 | 23150 | 23200 | 23100 | 548 |
| 440 | 20230817 | 111700 | 24837333450 | 23200 | 23000 | 23200 | 23000 | 476 |
| 441 | 20230817 | 111600 | 24826337200 | 23000 | 23000 | 23100 | 22950 | 6602 |
| 442 | 20230817 | 111500 | 24674456400 | 23000 | 23100 | 23150 | 23000 | 3072 |
| 443 | 20230817 | 111400 | 24603656250 | 23150 | 23150 | 23250 | 23100 | 2973 |
| 444 | 20230817 | 111300 | 24534739750 | 23150 | 23200 | 23300 | 23150 | 1841 |
| 445 | 20230817 | 111200 | 24491952550 | 23200 | 23150 | 23200 | 23150 | 818 |
| 446 | 20230817 | 111100 | 24472993650 | 23200 | 23150 | 23200 | 23050 | 635 |
| 447 | 20230817 | 111000 | 24458309000 | 23200 | 23150 | 23250 | 23100 | 5856 |
| 448 | 20230817 | 110900 | 24322639850 | 23200 | 23200 | 23250 | 23050 | 3455 |
| 449 | 20230817 | 110800 | 24242688100 | 23200 | 23250 | 23250 | 23200 | 1961 |
| 450 | 20230817 | 110700 | 24197149750 | 23300 | 23350 | 23400 | 23300 | 2993 |
| 451 | 20230817 | 110600 | 24127357100 | 23400 | 23350 | 23400 | 23200 | 1831 |
| 452 | 20230817 | 110500 | 24084683800 | 23150 | 23150 | 23350 | 23150 | 2603 |
| 453 | 20230817 | 110400 | 24024170200 | 23250 | 23250 | 23250 | 23200 | 1416 |
| 454 | 20230817 | 110300 | 23991294050 | 23350 | 23200 | 23350 | 23200 | 1049 |
| 455 | 20230817 | 110200 | 23966883350 | 23200 | 23150 | 23200 | 23050 | 1931 |
| 456 | 20230817 | 110100 | 23922219900 | 23250 | 23150 | 23300 | 23150 | 2366 |
| 457 | 20230817 | 110000 | 23867340400 | 23150 | 23200 | 23250 | 23100 | 1059 |
| 458 | 20230817 | 105900 | 23842841400 | 23250 | 23100 | 23250 | 23100 | 1214 |
| 459 | 20230817 | 105800 | 23814710350 | 23100 | 23250 | 23250 | 23000 | 3138 |
| 460 | 20230817 | 105700 | 23742172200 | 23250 | 23350 | 23350 | 23200 | 1892 |
| 461 | 20230817 | 105600 | 23698106300 | 23350 | 23400 | 23400 | 23250 | 1119 |
| 462 | 20230817 | 105500 | 23671969950 | 23400 | 23400 | 23450 | 23300 | 1590 |
| 463 | 20230817 | 105400 | 23634786700 | 23350 | 23550 | 23700 | 23350 | 4363 |
| 464 | 20230817 | 105300 | 23531982750 | 23600 | 23500 | 23600 | 23450 | 3816 |
| 465 | 20230817 | 105200 | 23442111250 | 23500 | 23450 | 23500 | 23400 | 2798 |
| 466 | 20230817 | 105100 | 23376525250 | 23450 | 23250 | 23450 | 23000 | 4788 |
| 467 | 20230817 | 105000 | 23265041950 | 23200 | 23300 | 23300 | 23200 | 343 |
| 468 | 20230817 | 104900 | 23257072900 | 23300 | 23200 | 23300 | 23100 | 2045 |
| 469 | 20230817 | 104800 | 23209668450 | 23150 | 23300 | 23400 | 23150 | 1057 |
| 470 | 20230817 | 104700 | 23185080300 | 23400 | 23200 | 23450 | 23100 | 3826 |
| 471 | 20230817 | 104600 | 23096001950 | 23200 | 23100 | 23200 | 23000 | 1124 |
| 472 | 20230817 | 104500 | 23070055450 | 23150 | 23000 | 23150 | 22950 | 1446 |
| 473 | 20230817 | 104400 | 23036740200 | 23050 | 22950 | 23100 | 22900 | 2168 |
| 474 | 20230817 | 104300 | 22986893400 | 22950 | 23100 | 23100 | 22900 | 1948 |
| 475 | 20230817 | 104200 | 22942128500 | 23100 | 22900 | 23100 | 22800 | 3791 |
| 476 | 20230817 | 104100 | 22855251450 | 22850 | 22750 | 22950 | 22700 | 3862 |
| 477 | 20230817 | 104000 | 22767209300 | 22850 | 22850 | 22900 | 22750 | 1388 |
| 478 | 20230817 | 103900 | 22735554100 | 22850 | 22800 | 22950 | 22750 | 1970 |
| 479 | 20230817 | 103800 | 22690586200 | 22850 | 23000 | 23000 | 22650 | 4602 |
| 480 | 20230817 | 103700 | 22585301250 | 22950 | 23050 | 23150 | 22900 | 4261 |
| 481 | 20230817 | 103600 | 22487418900 | 23100 | 23500 | 23500 | 22950 | 7835 |
| 482 | 20230817 | 103500 | 22304913250 | 23500 | 23250 | 23500 | 23200 | 9799 |
| 483 | 20230817 | 103400 | 22075779550 | 23250 | 23250 | 23250 | 23000 | 3235 |
| 484 | 20230817 | 103300 | 22000940200 | 23250 | 23150 | 23400 | 23100 | 4147 |
| 485 | 20230817 | 103200 | 21904565500 | 23200 | 23350 | 23500 | 22900 | 11434 |
| 486 | 20230817 | 103100 | 21638290500 | 23400 | 23000 | 23400 | 22950 | 7881 |
| 487 | 20230817 | 103000 | 21456038800 | 22950 | 22800 | 23100 | 22650 | 7535 |
| 488 | 20230817 | 102900 | 21283772200 | 22750 | 22500 | 22750 | 22450 | 4715 |
| 489 | 20230817 | 102800 | 21177240750 | 22500 | 22400 | 22500 | 22400 | 3780 |
| 490 | 20230817 | 102700 | 21092277250 | 22350 | 22400 | 22450 | 22300 | 3984 |
| 491 | 20230817 | 102600 | 21003137500 | 22350 | 22300 | 22350 | 22050 | 9194 |
| 492 | 20230817 | 102500 | 20799513250 | 22200 | 22300 | 22300 | 22200 | 4015 |
| 493 | 20230817 | 102400 | 20710273500 | 22300 | 22500 | 22500 | 22250 | 3045 |
| 494 | 20230817 | 102300 | 20642292050 | 22550 | 22800 | 22800 | 22450 | 7023 |
| 495 | 20230817 | 102200 | 20483502800 | 22800 | 22700 | 22850 | 22600 | 2062 |
| 496 | 20230817 | 102100 | 20436722900 | 22700 | 22800 | 22850 | 22600 | 4542 |
| 497 | 20230817 | 102000 | 20333432600 | 22800 | 22850 | 23000 | 22700 | 5936 |
| 498 | 20230817 | 101900 | 20197882950 | 22850 | 22250 | 22850 | 22250 | 4906 |
| 499 | 20230817 | 101800 | 20087644450 | 22300 | 22350 | 22400 | 22100 | 6264 |
| 500 | 20230817 | 101700 | 19948173350 | 22350 | 22450 | 22700 | 22350 | 4661 |
| 501 | 20230817 | 101600 | 19843227350 | 22500 | 22250 | 22500 | 22200 | 14327 |
| 502 | 20230817 | 101500 | 19523587350 | 22250 | 22100 | 22300 | 22050 | 5979 |
| 503 | 20230817 | 101400 | 19390945750 | 22100 | 22100 | 22250 | 22000 | 11528 |
| 504 | 20230817 | 101300 | 19136067050 | 22100 | 22250 | 22350 | 22100 | 17568 |
| 505 | 20230817 | 101200 | 18747042700 | 22300 | 22600 | 22750 | 22150 | 10176 |
| 506 | 20230817 | 101100 | 18518164000 | 22600 | 22300 | 22650 | 22150 | 7899 |
| 507 | 20230817 | 101000 | 18340993300 | 22200 | 22500 | 22550 | 22050 | 20686 |
| 508 | 20230817 | 100900 | 17880288500 | 22500 | 22650 | 22700 | 22500 | 5755 |
| 509 | 20230817 | 100800 | 17750231500 | 22700 | 22700 | 22750 | 22500 | 12716 |
| 510 | 20230817 | 100700 | 17462585950 | 22650 | 23100 | 23150 | 22650 | 14952 |
| 511 | 20230817 | 100600 | 17119420150 | 23150 | 23300 | 23350 | 23100 | 4831 |
| 512 | 20230817 | 100500 | 17007188300 | 23250 | 23450 | 23450 | 23200 | 2948 |
| 513 | 20230817 | 100400 | 16938473350 | 23450 | 23550 | 23550 | 23400 | 1463 |
| 514 | 20230817 | 100300 | 16904179150 | 23550 | 23450 | 23550 | 23350 | 3264 |
| 515 | 20230817 | 100200 | 16827705850 | 23450 | 23200 | 23500 | 23150 | 4203 |
| 516 | 20230817 | 100100 | 16729476250 | 23200 | 23100 | 23300 | 23100 | 4191 |
| 517 | 20230817 | 100000 | 16632339650 | 23100 | 23000 | 23200 | 22950 | 7194 |
| 518 | 20230817 | 095900 | 16466369950 | 22950 | 23250 | 23300 | 22800 | 13965 |
| 519 | 20230817 | 095800 | 16144714300 | 23150 | 23150 | 23350 | 22800 | 25615 |
| 520 | 20230817 | 095700 | 15554801550 | 23200 | 23600 | 23850 | 23100 | 14569 |
| 521 | 20230817 | 095600 | 15213205400 | 23600 | 23700 | 23750 | 23500 | 8565 |
| 522 | 20230817 | 095500 | 15010905400 | 23700 | 23900 | 23900 | 23700 | 6358 |
| 523 | 20230817 | 095400 | 14859715500 | 23900 | 24000 | 24000 | 23700 | 10542 |
| 524 | 20230817 | 095300 | 14608575400 | 23950 | 23750 | 23950 | 23700 | 8457 |
| 525 | 20230817 | 095200 | 14407110350 | 23750 | 23950 | 24050 | 23700 | 8060 |
| 526 | 20230817 | 095100 | 14214522350 | 24050 | 24050 | 24100 | 23950 | 9763 |
| 527 | 20230817 | 095000 | 13980014100 | 24050 | 24350 | 24350 | 24050 | 10985 |
| 528 | 20230817 | 094900 | 13714546950 | 24350 | 24500 | 24550 | 24350 | 6433 |
| 529 | 20230817 | 094800 | 13557442250 | 24500 | 24500 | 24500 | 24450 | 2803 |
| 530 | 20230817 | 094700 | 13488798700 | 24500 | 24550 | 24550 | 24400 | 3240 |
| 531 | 20230817 | 094600 | 13409476650 | 24500 | 24600 | 24650 | 24500 | 1898 |
| 532 | 20230817 | 094500 | 13362831700 | 24600 | 24450 | 24650 | 24450 | 3722 |
| 533 | 20230817 | 094400 | 13271438100 | 24400 | 24450 | 24500 | 24400 | 1359 |
| 534 | 20230817 | 094300 | 13238188200 | 24500 | 24500 | 24550 | 24400 | 2213 |
| 535 | 20230817 | 094200 | 13184057350 | 24500 | 24500 | 24600 | 24450 | 2255 |
| 536 | 20230817 | 094100 | 13128829800 | 24500 | 24600 | 24800 | 24450 | 6642 |
| 537 | 20230817 | 094000 | 12965468750 | 24600 | 24550 | 24650 | 24550 | 1351 |
| 538 | 20230817 | 093900 | 12932239650 | 24600 | 24750 | 24750 | 24600 | 1079 |
| 539 | 20230817 | 093800 | 12905618200 | 24700 | 24700 | 24750 | 24400 | 3186 |
| 540 | 20230817 | 093700 | 12827293050 | 24700 | 24400 | 24750 | 24250 | 6547 |
| 541 | 20230817 | 093600 | 12667293800 | 24400 | 24600 | 24600 | 24350 | 4467 |
| 542 | 20230817 | 093500 | 12557971650 | 24600 | 24300 | 24700 | 24300 | 2951 |
| 543 | 20230817 | 093400 | 12485655350 | 24200 | 24850 | 24850 | 24200 | 11260 |
| 544 | 20230817 | 093300 | 12210797600 | 24850 | 24650 | 24850 | 24650 | 2226 |
| 545 | 20230817 | 093200 | 12155749550 | 24700 | 24500 | 24750 | 24450 | 7302 |
| 546 | 20230817 | 093100 | 11976201850 | 24550 | 25050 | 25150 | 24500 | 9152 |
| 547 | 20230817 | 093000 | 11748888400 | 25050 | 25150 | 25200 | 25050 | 3828 |
| 548 | 20230817 | 092900 | 11652732350 | 25150 | 25250 | 25250 | 25050 | 3569 |
| 549 | 20230817 | 092800 | 11562998850 | 25250 | 25250 | 25300 | 25150 | 5040 |
| 550 | 20230817 | 092700 | 11435897800 | 25250 | 24950 | 25300 | 24900 | 3691 |
| 551 | 20230817 | 092600 | 11343213700 | 24850 | 24950 | 25000 | 24800 | 4803 |
| 552 | 20230817 | 092500 | 11223748500 | 25000 | 25050 | 25150 | 24800 | 5537 |
| 553 | 20230817 | 092400 | 11085370950 | 25050 | 25000 | 25150 | 25000 | 3251 |
| 554 | 20230817 | 092300 | 11003836200 | 25000 | 25350 | 25400 | 25000 | 10962 |
| 555 | 20230817 | 092200 | 10729060650 | 25300 | 25500 | 25550 | 25300 | 7952 |
| 556 | 20230817 | 092100 | 10526536350 | 25500 | 25000 | 25550 | 25000 | 8795 |
| 557 | 20230817 | 092000 | 10304902100 | 24950 | 25350 | 25350 | 24950 | 8980 |
| 558 | 20230817 | 091900 | 10078832450 | 25350 | 25000 | 25450 | 24950 | 8292 |
| 559 | 20230817 | 091800 | 9869317300 | 24950 | 25450 | 25450 | 24850 | 18872 |
| 560 | 20230817 | 091700 | 9393012150 | 25450 | 25250 | 25450 | 25050 | 14663 |
| 561 | 20230817 | 091600 | 9022353600 | 25250 | 25000 | 25300 | 24950 | 7291 |
| 562 | 20230817 | 091500 | 8839274050 | 25000 | 25050 | 25300 | 24650 | 15846 |
| 563 | 20230817 | 091400 | 8443252800 | 25050 | 24750 | 25050 | 24700 | 3886 |
| 564 | 20230817 | 091300 | 8346612000 | 24700 | 25100 | 25100 | 24650 | 10571 |
| 565 | 20230817 | 091200 | 8084451250 | 25100 | 24650 | 25400 | 24650 | 23747 |
| 566 | 20230817 | 091100 | 7489325300 | 24650 | 24400 | 24750 | 24200 | 13099 |
| 567 | 20230817 | 091000 | 7169982150 | 24350 | 24700 | 24800 | 24200 | 20398 |
| 568 | 20230817 | 090900 | 6671186350 | 24700 | 23850 | 24800 | 23800 | 60576 |
| 569 | 20230817 | 090800 | 5209105950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 570 | 20230817 | 090700 | 5209105950 | 23700 | 23700 | 23700 | 23700 | 0 |
| 571 | 20230817 | 090600 | 5209105950 | 23700 | 25100 | 25200 | 23700 | 31456 |
| 572 | 20230817 | 090500 | 4444130350 | 24950 | 24550 | 25400 | 24450 | 19558 |
| 573 | 20230817 | 090400 | 3954649600 | 24350 | 26300 | 26450 | 24300 | 39354 |
| 574 | 20230817 | 090300 | 2950531300 | 26300 | 26500 | 26700 | 25250 | 55841 |
| 575 | 20230817 | 090200 | 1498723500 | 26650 | 26300 | 27050 | 26200 | 55182 |
| 576 | 20230817 | 090100 | 0 | 30150 | 30150 | 30150 | 30150 | 0 |
| 577 | 20230817 | 090000 | 0 | 30150 | 30150 | 30150 | 30150 | 0 |