31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 183600 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 4186 |
| 3 | 20230817 | 183500 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 4 | 20230817 | 183400 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 5 | 20230817 | 183300 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 6 | 20230817 | 183200 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 7 | 20230817 | 183100 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 8 | 20230817 | 183000 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 9 | 20230817 | 182900 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 10 | 20230817 | 182800 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 11 | 20230817 | 182700 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 12 | 20230817 | 182600 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 13 | 20230817 | 182500 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 14 | 20230817 | 182400 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 15 | 20230817 | 182300 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 16 | 20230817 | 182200 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 17 | 20230817 | 182100 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 18 | 20230817 | 182000 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 19 | 20230817 | 181900 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 20 | 20230817 | 181800 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 21 | 20230817 | 181700 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 22 | 20230817 | 181600 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 23 | 20230817 | 181500 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 24 | 20230817 | 181400 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 25 | 20230817 | 181300 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 26 | 20230817 | 181200 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 27 | 20230817 | 181100 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 28 | 20230817 | 181000 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 29 | 20230817 | 180900 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 30 | 20230817 | 180800 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 31 | 20230817 | 180700 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 32 | 20230817 | 180600 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 4186 |
| 33 | 20230817 | 180500 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 34 | 20230817 | 180400 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 35 | 20230817 | 180300 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 36 | 20230817 | 180200 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 37 | 20230817 | 180100 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 38 | 20230817 | 180000 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 39 | 20230817 | 175900 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 40 | 20230817 | 175800 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 41 | 20230817 | 175700 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 42 | 20230817 | 175600 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 43 | 20230817 | 175500 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 44 | 20230817 | 175400 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 45 | 20230817 | 175300 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 46 | 20230817 | 175200 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 47 | 20230817 | 175100 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 48 | 20230817 | 175000 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 49 | 20230817 | 174900 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 50 | 20230817 | 174800 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 51 | 20230817 | 174700 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 52 | 20230817 | 174600 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 53 | 20230817 | 174500 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 54 | 20230817 | 174400 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 55 | 20230817 | 174300 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 56 | 20230817 | 174200 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 57 | 20230817 | 174100 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 58 | 20230817 | 174000 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 59 | 20230817 | 173900 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 60 | 20230817 | 173800 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 61 | 20230817 | 173700 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 62 | 20230817 | 173600 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 4186 |
| 63 | 20230817 | 173500 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 64 | 20230817 | 173400 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 65 | 20230817 | 173300 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 66 | 20230817 | 173200 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 67 | 20230817 | 173100 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 68 | 20230817 | 173000 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 69 | 20230817 | 172900 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 70 | 20230817 | 172800 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 71 | 20230817 | 172700 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 72 | 20230817 | 172600 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 73 | 20230817 | 172500 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 74 | 20230817 | 172400 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 75 | 20230817 | 172300 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 76 | 20230817 | 172200 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 77 | 20230817 | 172100 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 78 | 20230817 | 172000 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 79 | 20230817 | 171900 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 80 | 20230817 | 171800 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 81 | 20230817 | 171700 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 82 | 20230817 | 171600 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 83 | 20230817 | 171500 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 84 | 20230817 | 171400 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 85 | 20230817 | 171300 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 86 | 20230817 | 171200 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 87 | 20230817 | 171100 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 88 | 20230817 | 171000 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 89 | 20230817 | 170900 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 90 | 20230817 | 170800 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 91 | 20230817 | 170700 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 92 | 20230817 | 170600 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 4186 |
| 93 | 20230817 | 170500 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 94 | 20230817 | 170400 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 95 | 20230817 | 170300 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 96 | 20230817 | 170200 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 97 | 20230817 | 170100 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 98 | 20230817 | 170000 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 99 | 20230817 | 165900 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 100 | 20230817 | 165800 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 101 | 20230817 | 165700 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 102 | 20230817 | 165600 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 103 | 20230817 | 165500 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 104 | 20230817 | 165400 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 105 | 20230817 | 165300 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 106 | 20230817 | 165200 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 107 | 20230817 | 165100 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 108 | 20230817 | 165000 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 109 | 20230817 | 164900 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 110 | 20230817 | 164800 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 111 | 20230817 | 164700 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 112 | 20230817 | 164600 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 113 | 20230817 | 164500 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 114 | 20230817 | 164400 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 115 | 20230817 | 164300 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 116 | 20230817 | 164200 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 117 | 20230817 | 164100 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 118 | 20230817 | 164000 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 119 | 20230817 | 163900 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 120 | 20230817 | 163800 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 121 | 20230817 | 163700 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 122 | 20230817 | 163600 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 4186 |
| 123 | 20230817 | 163500 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 124 | 20230817 | 163400 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 125 | 20230817 | 163300 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 126 | 20230817 | 163200 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 127 | 20230817 | 163100 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 128 | 20230817 | 163000 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 129 | 20230817 | 162900 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 130 | 20230817 | 162800 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 131 | 20230817 | 162700 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 132 | 20230817 | 162600 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 133 | 20230817 | 162500 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 134 | 20230817 | 162400 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 135 | 20230817 | 162300 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 136 | 20230817 | 162200 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 137 | 20230817 | 162100 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 138 | 20230817 | 162000 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 139 | 20230817 | 161900 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 140 | 20230817 | 161800 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 141 | 20230817 | 161700 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 142 | 20230817 | 161600 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 143 | 20230817 | 161500 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 144 | 20230817 | 161400 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 145 | 20230817 | 161300 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 146 | 20230817 | 161200 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 147 | 20230817 | 161100 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 148 | 20230817 | 161000 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 149 | 20230817 | 160900 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 150 | 20230817 | 160800 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 151 | 20230817 | 160700 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 152 | 20230817 | 160600 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 4186 |
| 153 | 20230817 | 160500 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 154 | 20230817 | 160400 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 155 | 20230817 | 160300 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 156 | 20230817 | 160200 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 157 | 20230817 | 160100 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 158 | 20230817 | 160000 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 159 | 20230817 | 155900 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 160 | 20230817 | 155800 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 161 | 20230817 | 155700 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 162 | 20230817 | 155600 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 163 | 20230817 | 155500 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 164 | 20230817 | 155400 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 165 | 20230817 | 155300 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 166 | 20230817 | 155200 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 167 | 20230817 | 155100 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 168 | 20230817 | 155000 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 169 | 20230817 | 154900 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 170 | 20230817 | 154800 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 171 | 20230817 | 154700 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 172 | 20230817 | 154600 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 173 | 20230817 | 154500 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 174 | 20230817 | 154400 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 175 | 20230817 | 154300 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 176 | 20230817 | 154200 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 177 | 20230817 | 154100 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 178 | 20230817 | 154000 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 179 | 20230817 | 153900 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 180 | 20230817 | 153800 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 181 | 20230817 | 153700 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 182 | 20230817 | 153600 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 4186 |
| 183 | 20230817 | 153500 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 184 | 20230817 | 153400 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 185 | 20230817 | 153300 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 186 | 20230817 | 153200 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 187 | 20230817 | 153100 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 0 |
| 188 | 20230817 | 153000 | 21173766850 | 49050 | 49050 | 49050 | 49050 | 4186 |
| 189 | 20230817 | 152900 | 20968443550 | 49100 | 49100 | 49100 | 49100 | 0 |
| 190 | 20230817 | 152800 | 20968443550 | 49100 | 49100 | 49100 | 49100 | 0 |
| 191 | 20230817 | 152700 | 20968443550 | 49100 | 49100 | 49100 | 49100 | 0 |
| 192 | 20230817 | 152600 | 20968443550 | 49100 | 49100 | 49100 | 49100 | 0 |
| 193 | 20230817 | 152500 | 20968443550 | 49100 | 49100 | 49100 | 49100 | 0 |
| 194 | 20230817 | 152400 | 20968443550 | 49100 | 49100 | 49100 | 49100 | 0 |
| 195 | 20230817 | 152300 | 20968443550 | 49100 | 49100 | 49100 | 49100 | 0 |
| 196 | 20230817 | 152200 | 20968443550 | 49100 | 49100 | 49100 | 49100 | 0 |
| 197 | 20230817 | 152100 | 20968443550 | 49100 | 49100 | 49100 | 49100 | 0 |
| 198 | 20230817 | 152000 | 20968443550 | 49100 | 49100 | 49100 | 49100 | 0 |
| 199 | 20230817 | 151900 | 20968443550 | 49100 | 49050 | 49100 | 49000 | 757 |
| 200 | 20230817 | 151800 | 20931320650 | 49000 | 49000 | 49050 | 49000 | 695 |
| 201 | 20230817 | 151700 | 20897250000 | 49000 | 48900 | 49000 | 48900 | 477 |
| 202 | 20230817 | 151600 | 20873902000 | 48900 | 48900 | 49000 | 48900 | 421 |
| 203 | 20230817 | 151500 | 20853302850 | 48950 | 48950 | 48950 | 48900 | 443 |
| 204 | 20230817 | 151400 | 20831625750 | 48950 | 48950 | 48950 | 48900 | 155 |
| 205 | 20230817 | 151300 | 20824042300 | 48950 | 48900 | 48950 | 48900 | 226 |
| 206 | 20230817 | 151200 | 20812990200 | 48900 | 49100 | 49100 | 48900 | 2135 |
| 207 | 20230817 | 151100 | 20708367200 | 49150 | 49050 | 49150 | 49000 | 652 |
| 208 | 20230817 | 151000 | 20676357350 | 49100 | 49100 | 49150 | 49000 | 1731 |
| 209 | 20230817 | 150900 | 20591359800 | 49150 | 49100 | 49200 | 49100 | 880 |
| 210 | 20230817 | 150800 | 20548127850 | 49050 | 49000 | 49050 | 49000 | 506 |
| 211 | 20230817 | 150700 | 20523318400 | 49050 | 49100 | 49100 | 49000 | 467 |
| 212 | 20230817 | 150600 | 20500410050 | 49100 | 49200 | 49250 | 49100 | 3408 |
| 213 | 20230817 | 150500 | 20332867400 | 49200 | 49150 | 49200 | 49100 | 478 |
| 214 | 20230817 | 150400 | 20309372050 | 49150 | 49050 | 49150 | 49000 | 1743 |
| 215 | 20230817 | 150300 | 20223838950 | 49050 | 49050 | 49100 | 49000 | 605 |
| 216 | 20230817 | 150200 | 20194165800 | 49000 | 49000 | 49050 | 48950 | 1294 |
| 217 | 20230817 | 150100 | 20130771000 | 48950 | 48900 | 49000 | 48900 | 608 |
| 218 | 20230817 | 150000 | 20101006550 | 48950 | 49050 | 49050 | 48900 | 719 |
| 219 | 20230817 | 145900 | 20065796400 | 49000 | 49050 | 49050 | 49000 | 324 |
| 220 | 20230817 | 145800 | 20049914250 | 49000 | 49050 | 49050 | 49000 | 889 |
| 221 | 20230817 | 145700 | 20006342500 | 49050 | 49050 | 49050 | 49000 | 788 |
| 222 | 20230817 | 145600 | 19967711400 | 49050 | 49000 | 49100 | 49000 | 1538 |
| 223 | 20230817 | 145500 | 19892242900 | 49050 | 48950 | 49050 | 48950 | 838 |
| 224 | 20230817 | 145400 | 19851176800 | 49000 | 48950 | 49000 | 48950 | 227 |
| 225 | 20230817 | 145300 | 19840061100 | 49000 | 48900 | 49000 | 48900 | 1162 |
| 226 | 20230817 | 145200 | 19783159800 | 48950 | 48950 | 48950 | 48900 | 331 |
| 227 | 20230817 | 145100 | 19766963550 | 48900 | 48900 | 48950 | 48900 | 131 |
| 228 | 20230817 | 145000 | 19760553200 | 48950 | 48900 | 48950 | 48900 | 882 |
| 229 | 20230817 | 144900 | 19717405100 | 48900 | 48800 | 48900 | 48800 | 1010 |
| 230 | 20230817 | 144800 | 19668047600 | 48850 | 48750 | 48850 | 48700 | 992 |
| 231 | 20230817 | 144700 | 19619675150 | 48750 | 48700 | 48750 | 48700 | 84 |
| 232 | 20230817 | 144600 | 19615582250 | 48700 | 48700 | 48750 | 48650 | 407 |
| 233 | 20230817 | 144500 | 19595760000 | 48650 | 48550 | 48650 | 48550 | 791 |
| 234 | 20230817 | 144400 | 19557312650 | 48600 | 48600 | 48600 | 48550 | 243 |
| 235 | 20230817 | 144300 | 19545512150 | 48550 | 48550 | 48600 | 48550 | 164 |
| 236 | 20230817 | 144200 | 19537547450 | 48600 | 48600 | 48600 | 48550 | 476 |
| 237 | 20230817 | 144100 | 19514426850 | 48600 | 48650 | 48650 | 48550 | 758 |
| 238 | 20230817 | 144000 | 19477592650 | 48650 | 48600 | 48650 | 48600 | 171 |
| 239 | 20230817 | 143900 | 19469277000 | 48650 | 48700 | 48750 | 48600 | 1019 |
| 240 | 20230817 | 143800 | 19419723550 | 48700 | 48700 | 48700 | 48650 | 639 |
| 241 | 20230817 | 143700 | 19388608750 | 48700 | 48650 | 48700 | 48650 | 320 |
| 242 | 20230817 | 143600 | 19373037450 | 48600 | 48650 | 48650 | 48600 | 316 |
| 243 | 20230817 | 143500 | 19357667650 | 48650 | 48700 | 48700 | 48650 | 552 |
| 244 | 20230817 | 143400 | 19330809250 | 48700 | 48700 | 48700 | 48650 | 400 |
| 245 | 20230817 | 143300 | 19311329400 | 48700 | 48750 | 48750 | 48600 | 602 |
| 246 | 20230817 | 143200 | 19282035850 | 48750 | 48700 | 48750 | 48700 | 493 |
| 247 | 20230817 | 143100 | 19258020700 | 48700 | 48600 | 48700 | 48600 | 611 |
| 248 | 20230817 | 143000 | 19228313700 | 48650 | 48650 | 48650 | 48600 | 215 |
| 249 | 20230817 | 142900 | 19217856450 | 48650 | 48650 | 48700 | 48600 | 642 |
| 250 | 20230817 | 142800 | 19186626650 | 48700 | 48700 | 48750 | 48700 | 846 |
| 251 | 20230817 | 142700 | 19145425950 | 48700 | 48700 | 48700 | 48650 | 639 |
| 252 | 20230817 | 142600 | 19114310550 | 48700 | 48750 | 48750 | 48700 | 75 |
| 253 | 20230817 | 142500 | 19110656350 | 48750 | 48650 | 48750 | 48650 | 358 |
| 254 | 20230817 | 142400 | 19093220950 | 48700 | 48950 | 48950 | 48700 | 500 |
| 255 | 20230817 | 142300 | 19068833300 | 48950 | 48900 | 49050 | 48800 | 1838 |
| 256 | 20230817 | 142200 | 18978888100 | 48900 | 48900 | 48950 | 48800 | 541 |
| 257 | 20230817 | 142100 | 18952449350 | 48850 | 49000 | 49000 | 48850 | 1675 |
| 258 | 20230817 | 142000 | 18870515600 | 49000 | 48900 | 49000 | 48900 | 222 |
| 259 | 20230817 | 141900 | 18859646250 | 49000 | 49000 | 49000 | 49000 | 1124 |
| 260 | 20230817 | 141800 | 18804570250 | 49050 | 48900 | 49050 | 48900 | 3257 |
| 261 | 20230817 | 141700 | 18645013900 | 48850 | 48850 | 48900 | 48800 | 2019 |
| 262 | 20230817 | 141600 | 18546330400 | 48850 | 48850 | 48850 | 48800 | 183 |
| 263 | 20230817 | 141500 | 18537393850 | 48800 | 48750 | 48850 | 48750 | 381 |
| 264 | 20230817 | 141400 | 18518801150 | 48750 | 48700 | 48800 | 48650 | 868 |
| 265 | 20230817 | 141300 | 18476513500 | 48750 | 48750 | 48800 | 48750 | 379 |
| 266 | 20230817 | 141200 | 18458032250 | 48750 | 48750 | 48800 | 48750 | 1123 |
| 267 | 20230817 | 141100 | 18403240300 | 48700 | 48700 | 48750 | 48650 | 1011 |
| 268 | 20230817 | 141000 | 18353983500 | 48750 | 48800 | 48800 | 48750 | 964 |
| 269 | 20230817 | 140900 | 18306987600 | 48800 | 48750 | 48800 | 48750 | 628 |
| 270 | 20230817 | 140800 | 18276369500 | 48750 | 48650 | 48750 | 48650 | 2154 |
| 271 | 20230817 | 140700 | 18171443700 | 48650 | 48650 | 48650 | 48600 | 562 |
| 272 | 20230817 | 140600 | 18144102800 | 48650 | 48550 | 48700 | 48550 | 599 |
| 273 | 20230817 | 140500 | 18114975950 | 48550 | 48550 | 48550 | 48550 | 88 |
| 274 | 20230817 | 140400 | 18110703550 | 48500 | 48500 | 48550 | 48500 | 404 |
| 275 | 20230817 | 140300 | 18091107750 | 48500 | 48450 | 48500 | 48400 | 170 |
| 276 | 20230817 | 140200 | 18082871750 | 48450 | 48450 | 48500 | 48450 | 344 |
| 277 | 20230817 | 140100 | 18066200950 | 48400 | 48350 | 48500 | 48350 | 609 |
| 278 | 20230817 | 140000 | 18036680600 | 48400 | 48450 | 48450 | 48350 | 126 |
| 279 | 20230817 | 135900 | 18030584650 | 48400 | 48350 | 48400 | 48300 | 291 |
| 280 | 20230817 | 135800 | 18016509450 | 48350 | 48350 | 48400 | 48350 | 622 |
| 281 | 20230817 | 135700 | 17986434700 | 48350 | 48450 | 48450 | 48350 | 557 |
| 282 | 20230817 | 135600 | 17959489250 | 48450 | 48500 | 48500 | 48450 | 662 |
| 283 | 20230817 | 135500 | 17927391750 | 48550 | 48600 | 48600 | 48550 | 262 |
| 284 | 20230817 | 135400 | 17914661600 | 48650 | 48650 | 48750 | 48550 | 2222 |
| 285 | 20230817 | 135300 | 17806629800 | 48700 | 48700 | 48750 | 48650 | 774 |
| 286 | 20230817 | 135200 | 17768952900 | 48750 | 48650 | 48750 | 48650 | 467 |
| 287 | 20230817 | 135100 | 17746211200 | 48600 | 48600 | 48650 | 48600 | 174 |
| 288 | 20230817 | 135000 | 17737747950 | 48650 | 48600 | 48650 | 48600 | 412 |
| 289 | 20230817 | 134900 | 17717714300 | 48650 | 48650 | 48650 | 48600 | 232 |
| 290 | 20230817 | 134800 | 17706432650 | 48650 | 48600 | 48650 | 48600 | 198 |
| 291 | 20230817 | 134700 | 17696804750 | 48650 | 48550 | 48650 | 48550 | 812 |
| 292 | 20230817 | 134600 | 17657349250 | 48550 | 48600 | 48600 | 48500 | 819 |
| 293 | 20230817 | 134500 | 17617586250 | 48600 | 48600 | 48650 | 48550 | 215 |
| 294 | 20230817 | 134400 | 17607135950 | 48600 | 48600 | 48600 | 48550 | 466 |
| 295 | 20230817 | 134300 | 17584488400 | 48600 | 48650 | 48650 | 48600 | 745 |
| 296 | 20230817 | 134200 | 17548244300 | 48650 | 48650 | 48700 | 48600 | 1227 |
| 297 | 20230817 | 134100 | 17488560250 | 48700 | 48750 | 48750 | 48700 | 479 |
| 298 | 20230817 | 134000 | 17465211500 | 48750 | 48700 | 48750 | 48650 | 227 |
| 299 | 20230817 | 133900 | 17454156150 | 48750 | 48650 | 48800 | 48650 | 2798 |
| 300 | 20230817 | 133800 | 17317746300 | 48600 | 48600 | 48650 | 48600 | 880 |
| 301 | 20230817 | 133700 | 17274952500 | 48600 | 48550 | 48650 | 48550 | 561 |
| 302 | 20230817 | 133600 | 17247691050 | 48550 | 48350 | 48550 | 48350 | 1883 |
| 303 | 20230817 | 133500 | 17156469700 | 48350 | 48350 | 48400 | 48300 | 222 |
| 304 | 20230817 | 133400 | 17145735950 | 48350 | 48350 | 48400 | 48300 | 695 |
| 305 | 20230817 | 133300 | 17112133900 | 48400 | 48400 | 48400 | 48400 | 332 |
| 306 | 20230817 | 133200 | 17096065100 | 48450 | 48350 | 48450 | 48350 | 1069 |
| 307 | 20230817 | 133100 | 17044326150 | 48350 | 48350 | 48350 | 48350 | 263 |
| 308 | 20230817 | 133000 | 17031610100 | 48350 | 48350 | 48350 | 48300 | 68 |
| 309 | 20230817 | 132900 | 17028322350 | 48300 | 48300 | 48350 | 48300 | 29 |
| 310 | 20230817 | 132800 | 17026921500 | 48300 | 48300 | 48350 | 48300 | 2259 |
| 311 | 20230817 | 132700 | 16917789500 | 48300 | 48300 | 48300 | 48300 | 494 |
| 312 | 20230817 | 132600 | 16893929300 | 48300 | 48250 | 48300 | 48250 | 227 |
| 313 | 20230817 | 132500 | 16882969800 | 48300 | 48350 | 48350 | 48250 | 357 |
| 314 | 20230817 | 132400 | 16865716650 | 48350 | 48350 | 48350 | 48350 | 299 |
| 315 | 20230817 | 132300 | 16851260000 | 48350 | 48400 | 48400 | 48300 | 1480 |
| 316 | 20230817 | 132200 | 16779701450 | 48400 | 48350 | 48400 | 48300 | 878 |
| 317 | 20230817 | 132100 | 16737213300 | 48350 | 48350 | 48350 | 48350 | 1541 |
| 318 | 20230817 | 132000 | 16662705950 | 48300 | 48300 | 48350 | 48250 | 775 |
| 319 | 20230817 | 131900 | 16625245300 | 48300 | 48300 | 48300 | 48250 | 600 |
| 320 | 20230817 | 131800 | 16596273400 | 48300 | 48250 | 48350 | 48250 | 869 |
| 321 | 20230817 | 131700 | 16554269500 | 48250 | 48150 | 48250 | 48100 | 862 |
| 322 | 20230817 | 131600 | 16512738400 | 48150 | 48100 | 48150 | 48050 | 216 |
| 323 | 20230817 | 131500 | 16502348050 | 48100 | 48100 | 48100 | 48050 | 43 |
| 324 | 20230817 | 131400 | 16500280300 | 48050 | 48050 | 48150 | 48050 | 315 |
| 325 | 20230817 | 131300 | 16485141750 | 48050 | 48200 | 48200 | 48050 | 363 |
| 326 | 20230817 | 131200 | 16467680150 | 48150 | 48250 | 48250 | 48150 | 188 |
| 327 | 20230817 | 131100 | 16458616000 | 48250 | 48100 | 48300 | 48050 | 774 |
| 328 | 20230817 | 131000 | 16421312500 | 48050 | 48150 | 48150 | 48050 | 165 |
| 329 | 20230817 | 130900 | 16413374550 | 48150 | 48150 | 48200 | 48150 | 870 |
| 330 | 20230817 | 130800 | 16371478150 | 48150 | 48150 | 48150 | 48100 | 29 |
| 331 | 20230817 | 130700 | 16370081900 | 48100 | 48000 | 48100 | 48000 | 360 |
| 332 | 20230817 | 130600 | 16352780450 | 48000 | 48000 | 48050 | 48000 | 154 |
| 333 | 20230817 | 130500 | 16345388300 | 48000 | 47800 | 48000 | 47800 | 948 |
| 334 | 20230817 | 130400 | 16300017100 | 47850 | 47800 | 47850 | 47800 | 644 |
| 335 | 20230817 | 130300 | 16269232550 | 47800 | 47950 | 48000 | 47800 | 1411 |
| 336 | 20230817 | 130200 | 16201649350 | 47950 | 48150 | 48150 | 47950 | 3446 |
| 337 | 20230817 | 130100 | 16036098000 | 48150 | 48150 | 48150 | 48100 | 210 |
| 338 | 20230817 | 130000 | 16025989450 | 48150 | 48200 | 48200 | 48150 | 683 |
| 339 | 20230817 | 125900 | 15993096750 | 48150 | 48100 | 48200 | 48100 | 43 |
| 340 | 20230817 | 125800 | 15991028200 | 48200 | 48100 | 48200 | 48100 | 150 |
| 341 | 20230817 | 125700 | 15983813100 | 48100 | 48050 | 48100 | 48050 | 240 |
| 342 | 20230817 | 125600 | 15972270400 | 48050 | 48100 | 48150 | 48050 | 902 |
| 343 | 20230817 | 125500 | 15928880700 | 48100 | 48050 | 48100 | 48050 | 158 |
| 344 | 20230817 | 125400 | 15921282050 | 48100 | 48100 | 48100 | 48050 | 88 |
| 345 | 20230817 | 125300 | 15917052100 | 48100 | 48050 | 48100 | 48050 | 924 |
| 346 | 20230817 | 125200 | 15872627500 | 48000 | 48250 | 48250 | 48000 | 1890 |
| 347 | 20230817 | 125100 | 15781734450 | 48150 | 48300 | 48400 | 48150 | 3747 |
| 348 | 20230817 | 125000 | 15600851250 | 48400 | 48500 | 48500 | 48350 | 3667 |
| 349 | 20230817 | 124900 | 15423393850 | 48500 | 48500 | 48500 | 48450 | 697 |
| 350 | 20230817 | 124800 | 15389589450 | 48500 | 48500 | 48500 | 48500 | 208 |
| 351 | 20230817 | 124700 | 15379501450 | 48500 | 48500 | 48500 | 48450 | 138 |
| 352 | 20230817 | 124600 | 15372812650 | 48450 | 48500 | 48500 | 48450 | 111 |
| 353 | 20230817 | 124500 | 15367429850 | 48500 | 48450 | 48500 | 48450 | 314 |
| 354 | 20230817 | 124400 | 15352201750 | 48450 | 48500 | 48550 | 48450 | 776 |
| 355 | 20230817 | 124300 | 15314571650 | 48500 | 48500 | 48600 | 48450 | 1562 |
| 356 | 20230817 | 124200 | 15238836850 | 48500 | 48700 | 48750 | 48500 | 1337 |
| 357 | 20230817 | 124100 | 15173747300 | 48700 | 48550 | 48700 | 48550 | 1020 |
| 358 | 20230817 | 124000 | 15124145400 | 48550 | 48550 | 48550 | 48500 | 316 |
| 359 | 20230817 | 123900 | 15108809300 | 48500 | 48550 | 48550 | 48500 | 456 |
| 360 | 20230817 | 123800 | 15086687650 | 48550 | 48550 | 48600 | 48450 | 864 |
| 361 | 20230817 | 123700 | 15044757850 | 48550 | 48550 | 48550 | 48450 | 1688 |
| 362 | 20230817 | 123600 | 14962864300 | 48550 | 48600 | 48600 | 48550 | 928 |
| 363 | 20230817 | 123500 | 14917807650 | 48600 | 48700 | 48750 | 48550 | 1883 |
| 364 | 20230817 | 123400 | 14826217150 | 48700 | 48500 | 48700 | 48500 | 811 |
| 365 | 20230817 | 123300 | 14786773450 | 48500 | 48400 | 48550 | 48400 | 1327 |
| 366 | 20230817 | 123200 | 14722456150 | 48400 | 48400 | 48400 | 48350 | 308 |
| 367 | 20230817 | 123100 | 14707550050 | 48400 | 48450 | 48450 | 48300 | 401 |
| 368 | 20230817 | 123000 | 14688160800 | 48450 | 48550 | 48550 | 48400 | 1303 |
| 369 | 20230817 | 122900 | 14625013200 | 48550 | 48500 | 48550 | 48500 | 1615 |
| 370 | 20230817 | 122800 | 14546666300 | 48500 | 48500 | 48500 | 48400 | 1072 |
| 371 | 20230817 | 122700 | 14494720800 | 48500 | 48450 | 48500 | 48350 | 584 |
| 372 | 20230817 | 122600 | 14466415700 | 48450 | 48400 | 48500 | 48350 | 776 |
| 373 | 20230817 | 122500 | 14428824800 | 48400 | 48200 | 48400 | 48200 | 753 |
| 374 | 20230817 | 122400 | 14392455000 | 48200 | 48200 | 48200 | 48150 | 373 |
| 375 | 20230817 | 122300 | 14374476500 | 48150 | 48200 | 48250 | 48150 | 359 |
| 376 | 20230817 | 122200 | 14357179600 | 48150 | 48200 | 48200 | 48150 | 161 |
| 377 | 20230817 | 122100 | 14349421000 | 48200 | 48250 | 48250 | 48150 | 777 |
| 378 | 20230817 | 122000 | 14311965150 | 48250 | 48250 | 48300 | 48250 | 341 |
| 379 | 20230817 | 121900 | 14295510350 | 48250 | 48200 | 48250 | 48200 | 279 |
| 380 | 20230817 | 121800 | 14282057600 | 48200 | 48350 | 48350 | 48200 | 908 |
| 381 | 20230817 | 121700 | 14238273450 | 48350 | 48250 | 48400 | 48200 | 466 |
| 382 | 20230817 | 121600 | 14215776200 | 48300 | 48400 | 48400 | 48250 | 2284 |
| 383 | 20230817 | 121500 | 14105363450 | 48450 | 48450 | 48450 | 48400 | 776 |
| 384 | 20230817 | 121400 | 14067766450 | 48400 | 48350 | 48450 | 48350 | 467 |
| 385 | 20230817 | 121300 | 14045176200 | 48400 | 48350 | 48400 | 48350 | 662 |
| 386 | 20230817 | 121200 | 14013144000 | 48350 | 48250 | 48350 | 48250 | 359 |
| 387 | 20230817 | 121100 | 13995804950 | 48250 | 48200 | 48300 | 48200 | 212 |
| 388 | 20230817 | 121000 | 13985576750 | 48200 | 48150 | 48250 | 48100 | 1606 |
| 389 | 20230817 | 120900 | 13908232200 | 48200 | 48400 | 48450 | 48150 | 4178 |
| 390 | 20230817 | 120800 | 13706549400 | 48500 | 48450 | 48500 | 48350 | 5351 |
| 391 | 20230817 | 120700 | 13447344350 | 48450 | 48350 | 48500 | 48350 | 1866 |
| 392 | 20230817 | 120600 | 13357024050 | 48350 | 48250 | 48400 | 48250 | 2902 |
| 393 | 20230817 | 120500 | 13216764300 | 48250 | 48200 | 48250 | 48200 | 341 |
| 394 | 20230817 | 120400 | 13200312200 | 48200 | 48100 | 48200 | 48100 | 709 |
| 395 | 20230817 | 120300 | 13166164000 | 48100 | 48100 | 48100 | 48100 | 417 |
| 396 | 20230817 | 120200 | 13146106300 | 48100 | 48100 | 48100 | 48050 | 554 |
| 397 | 20230817 | 120100 | 13119459400 | 48050 | 48150 | 48150 | 48050 | 918 |
| 398 | 20230817 | 120000 | 13075310850 | 48100 | 48250 | 48250 | 48100 | 1431 |
| 399 | 20230817 | 115900 | 13006347250 | 48250 | 48100 | 48250 | 48100 | 2405 |
| 400 | 20230817 | 115800 | 12890465600 | 48000 | 48000 | 48100 | 48000 | 421 |
| 401 | 20230817 | 115700 | 12870224750 | 48050 | 48000 | 48050 | 47950 | 883 |
| 402 | 20230817 | 115600 | 12827835150 | 48000 | 48000 | 48000 | 48000 | 224 |
| 403 | 20230817 | 115500 | 12817083150 | 48000 | 47950 | 48050 | 47950 | 84 |
| 404 | 20230817 | 115400 | 12813049700 | 48050 | 48000 | 48050 | 47950 | 232 |
| 405 | 20230817 | 115300 | 12801914650 | 47950 | 47900 | 48000 | 47900 | 193 |
| 406 | 20230817 | 115200 | 12792657300 | 47900 | 47800 | 47900 | 47800 | 230 |
| 407 | 20230817 | 115100 | 12781656650 | 47850 | 47950 | 47950 | 47800 | 392 |
| 408 | 20230817 | 115000 | 12762880850 | 47950 | 47900 | 48000 | 47900 | 156 |
| 409 | 20230817 | 114900 | 12755400700 | 47900 | 47900 | 47900 | 47900 | 97 |
| 410 | 20230817 | 114800 | 12750754400 | 47950 | 47950 | 47950 | 47900 | 196 |
| 411 | 20230817 | 114700 | 12741363400 | 47950 | 47850 | 47950 | 47850 | 192 |
| 412 | 20230817 | 114600 | 12732169950 | 47800 | 47800 | 47800 | 47800 | 159 |
| 413 | 20230817 | 114500 | 12724569750 | 47800 | 47850 | 47850 | 47750 | 1266 |
| 414 | 20230817 | 114400 | 12664058050 | 47800 | 47950 | 47950 | 47800 | 919 |
| 415 | 20230817 | 114300 | 12620059750 | 47950 | 48100 | 48150 | 47950 | 3542 |
| 416 | 20230817 | 114200 | 12450055250 | 48100 | 48100 | 48100 | 48050 | 73 |
| 417 | 20230817 | 114100 | 12446544700 | 48050 | 48150 | 48150 | 48050 | 636 |
| 418 | 20230817 | 114000 | 12415954300 | 48050 | 48150 | 48150 | 48050 | 1673 |
| 419 | 20230817 | 113900 | 12335455200 | 48150 | 48100 | 48200 | 48100 | 752 |
| 420 | 20230817 | 113800 | 12299244200 | 48200 | 48150 | 48200 | 48100 | 383 |
| 421 | 20230817 | 113700 | 12280792150 | 48150 | 48150 | 48150 | 48100 | 954 |
| 422 | 20230817 | 113600 | 12234858100 | 48150 | 48150 | 48200 | 48100 | 562 |
| 423 | 20230817 | 113500 | 12207798850 | 48150 | 48100 | 48150 | 48100 | 139 |
| 424 | 20230817 | 113400 | 12201106250 | 48100 | 48200 | 48200 | 48050 | 311 |
| 425 | 20230817 | 113300 | 12186148450 | 48200 | 48100 | 48200 | 48100 | 768 |
| 426 | 20230817 | 113200 | 12149184100 | 48050 | 48050 | 48100 | 48050 | 384 |
| 427 | 20230817 | 113100 | 12130722750 | 48050 | 48000 | 48050 | 47950 | 474 |
| 428 | 20230817 | 113000 | 12107967750 | 48000 | 48000 | 48000 | 47950 | 624 |
| 429 | 20230817 | 112900 | 12078021200 | 48000 | 47950 | 48000 | 47950 | 204 |
| 430 | 20230817 | 112800 | 12068237950 | 47950 | 48000 | 48000 | 47950 | 167 |
| 431 | 20230817 | 112700 | 12060230100 | 48000 | 48000 | 48000 | 47950 | 175 |
| 432 | 20230817 | 112600 | 12051836800 | 47950 | 48050 | 48050 | 47950 | 1395 |
| 433 | 20230817 | 112500 | 11984862450 | 48050 | 47950 | 48050 | 47950 | 269 |
| 434 | 20230817 | 112400 | 11971958500 | 47900 | 47850 | 47900 | 47850 | 75 |
| 435 | 20230817 | 112300 | 11968369100 | 47850 | 47850 | 47850 | 47800 | 754 |
| 436 | 20230817 | 112200 | 11932314150 | 47850 | 47750 | 47950 | 47750 | 1549 |
| 437 | 20230817 | 112100 | 11858209450 | 47850 | 48050 | 48050 | 47800 | 2519 |
| 438 | 20230817 | 112000 | 11737506450 | 48050 | 47950 | 48050 | 47900 | 1994 |
| 439 | 20230817 | 111900 | 11641810800 | 47900 | 47900 | 47950 | 47900 | 95 |
| 440 | 20230817 | 111800 | 11637259750 | 47850 | 47850 | 47950 | 47800 | 1539 |
| 441 | 20230817 | 111700 | 11563540500 | 47850 | 47900 | 47900 | 47800 | 1029 |
| 442 | 20230817 | 111600 | 11514298750 | 47850 | 47900 | 47950 | 47850 | 856 |
| 443 | 20230817 | 111500 | 11473298950 | 47900 | 47850 | 47900 | 47850 | 216 |
| 444 | 20230817 | 111400 | 11462952800 | 47850 | 47850 | 47900 | 47800 | 783 |
| 445 | 20230817 | 111300 | 11425459450 | 47850 | 47800 | 47850 | 47800 | 628 |
| 446 | 20230817 | 111200 | 11395430350 | 47800 | 47750 | 47800 | 47700 | 419 |
| 447 | 20230817 | 111100 | 11375427150 | 47750 | 47700 | 47800 | 47650 | 3126 |
| 448 | 20230817 | 111000 | 11226015050 | 47750 | 47750 | 47800 | 47700 | 517 |
| 449 | 20230817 | 110900 | 11201330100 | 47750 | 47550 | 47750 | 47550 | 2535 |
| 450 | 20230817 | 110800 | 11080441000 | 47550 | 47500 | 47550 | 47500 | 197 |
| 451 | 20230817 | 110700 | 11071073700 | 47500 | 47500 | 47550 | 47500 | 415 |
| 452 | 20230817 | 110600 | 11051360700 | 47550 | 47500 | 47550 | 47500 | 90 |
| 453 | 20230817 | 110500 | 11047085450 | 47500 | 47500 | 47500 | 47500 | 108 |
| 454 | 20230817 | 110400 | 11041955450 | 47550 | 47500 | 47550 | 47450 | 152 |
| 455 | 20230817 | 110300 | 11034739750 | 47500 | 47550 | 47600 | 47500 | 902 |
| 456 | 20230817 | 110200 | 10991879750 | 47600 | 47650 | 47650 | 47500 | 810 |
| 457 | 20230817 | 110100 | 10953310400 | 47700 | 47700 | 47700 | 47650 | 309 |
| 458 | 20230817 | 110000 | 10938573750 | 47700 | 47650 | 47700 | 47600 | 212 |
| 459 | 20230817 | 105900 | 10928471500 | 47650 | 47650 | 47650 | 47600 | 139 |
| 460 | 20230817 | 105800 | 10921848200 | 47650 | 47600 | 47650 | 47550 | 197 |
| 461 | 20230817 | 105700 | 10912470050 | 47600 | 47350 | 47600 | 47300 | 112 |
| 462 | 20230817 | 105600 | 10907169100 | 47350 | 47350 | 47350 | 47300 | 130 |
| 463 | 20230817 | 105500 | 10901013650 | 47350 | 47300 | 47350 | 47300 | 322 |
| 464 | 20230817 | 105400 | 10885781850 | 47300 | 47650 | 47650 | 47300 | 2788 |
| 465 | 20230817 | 105300 | 10753223050 | 47650 | 47700 | 47750 | 47650 | 778 |
| 466 | 20230817 | 105200 | 10716123850 | 47650 | 47650 | 47650 | 47600 | 506 |
| 467 | 20230817 | 105100 | 10692015900 | 47650 | 47700 | 47750 | 47600 | 360 |
| 468 | 20230817 | 105000 | 10674856250 | 47700 | 47700 | 47750 | 47700 | 273 |
| 469 | 20230817 | 104900 | 10661833250 | 47650 | 47700 | 47700 | 47650 | 103 |
| 470 | 20230817 | 104800 | 10656921000 | 47650 | 47750 | 47750 | 47650 | 513 |
| 471 | 20230817 | 104700 | 10632443850 | 47700 | 47750 | 47800 | 47700 | 349 |
| 472 | 20230817 | 104600 | 10615779400 | 47700 | 47600 | 47700 | 47600 | 704 |
| 473 | 20230817 | 104500 | 10582248550 | 47600 | 47400 | 47600 | 47300 | 117 |
| 474 | 20230817 | 104400 | 10576701650 | 47400 | 47650 | 47650 | 47400 | 497 |
| 475 | 20230817 | 104300 | 10553094800 | 47600 | 47650 | 47650 | 47600 | 714 |
| 476 | 20230817 | 104200 | 10519077400 | 47650 | 47400 | 47700 | 47350 | 1095 |
| 477 | 20230817 | 104100 | 10467047250 | 47350 | 47350 | 47350 | 47300 | 106 |
| 478 | 20230817 | 104000 | 10462028200 | 47400 | 47400 | 47450 | 47300 | 403 |
| 479 | 20230817 | 103900 | 10442940500 | 47350 | 47300 | 47350 | 47300 | 175 |
| 480 | 20230817 | 103800 | 10434661650 | 47200 | 47200 | 47250 | 47200 | 241 |
| 481 | 20230817 | 103700 | 10423286350 | 47200 | 47200 | 47300 | 47150 | 876 |
| 482 | 20230817 | 103600 | 10381937750 | 47250 | 47100 | 47350 | 47100 | 54 |
| 483 | 20230817 | 103500 | 10379390750 | 47050 | 47050 | 47100 | 47000 | 783 |
| 484 | 20230817 | 103400 | 10342561850 | 47050 | 47100 | 47100 | 47000 | 1507 |
| 485 | 20230817 | 103300 | 10271702700 | 47050 | 47150 | 47200 | 47050 | 644 |
| 486 | 20230817 | 103200 | 10241368250 | 47200 | 47250 | 47450 | 47200 | 997 |
| 487 | 20230817 | 103100 | 10194225950 | 47250 | 47450 | 47450 | 47250 | 1170 |
| 488 | 20230817 | 103000 | 10138826250 | 47500 | 47500 | 47600 | 47500 | 205 |
| 489 | 20230817 | 102900 | 10129085900 | 47500 | 47600 | 47600 | 47450 | 411 |
| 490 | 20230817 | 102800 | 10109551200 | 47600 | 47600 | 47600 | 47550 | 387 |
| 491 | 20230817 | 102700 | 10091130750 | 47600 | 47500 | 47600 | 47500 | 339 |
| 492 | 20230817 | 102600 | 10075003750 | 47500 | 47350 | 47550 | 47350 | 310 |
| 493 | 20230817 | 102500 | 10060278600 | 47400 | 47300 | 47400 | 47300 | 472 |
| 494 | 20230817 | 102400 | 10037919200 | 47300 | 47400 | 47400 | 47300 | 374 |
| 495 | 20230817 | 102300 | 10020212450 | 47400 | 47400 | 47550 | 47350 | 472 |
| 496 | 20230817 | 102200 | 9997844200 | 47400 | 47550 | 47550 | 47400 | 1559 |
| 497 | 20230817 | 102100 | 9923859450 | 47550 | 47650 | 47650 | 47550 | 296 |
| 498 | 20230817 | 102000 | 9909771800 | 47650 | 47450 | 47650 | 47450 | 447 |
| 499 | 20230817 | 101900 | 9888545700 | 47450 | 47750 | 47750 | 47400 | 3323 |
| 500 | 20230817 | 101800 | 9730455900 | 47850 | 47850 | 47850 | 47750 | 853 |
| 501 | 20230817 | 101700 | 9689690350 | 47800 | 47850 | 47950 | 47750 | 552 |
| 502 | 20230817 | 101600 | 9663287600 | 47850 | 47800 | 47850 | 47700 | 1602 |
| 503 | 20230817 | 101500 | 9586733450 | 47800 | 47750 | 47800 | 47700 | 1139 |
| 504 | 20230817 | 101400 | 9532368300 | 47700 | 47700 | 47800 | 47650 | 1388 |
| 505 | 20230817 | 101300 | 9466172850 | 47700 | 47800 | 47800 | 47650 | 4285 |
| 506 | 20230817 | 101200 | 9261641400 | 47800 | 47850 | 48050 | 47750 | 1440 |
| 507 | 20230817 | 101100 | 9192807600 | 48000 | 48150 | 48200 | 47900 | 5549 |
| 508 | 20230817 | 101000 | 8926276550 | 48150 | 48050 | 48150 | 48050 | 2553 |
| 509 | 20230817 | 100900 | 8803505150 | 48050 | 48000 | 48050 | 47950 | 2829 |
| 510 | 20230817 | 100800 | 8667689100 | 47950 | 47900 | 47950 | 47900 | 1068 |
| 511 | 20230817 | 100700 | 8616487700 | 47900 | 47800 | 47950 | 47750 | 950 |
| 512 | 20230817 | 100600 | 8571026250 | 47800 | 47750 | 47850 | 47750 | 581 |
| 513 | 20230817 | 100500 | 8543266050 | 47750 | 47800 | 47850 | 47750 | 1253 |
| 514 | 20230817 | 100400 | 8483382850 | 47750 | 47700 | 47800 | 47700 | 1065 |
| 515 | 20230817 | 100300 | 8432553200 | 47700 | 47750 | 47750 | 47700 | 427 |
| 516 | 20230817 | 100200 | 8412167550 | 47800 | 47850 | 47850 | 47600 | 1725 |
| 517 | 20230817 | 100100 | 8329877200 | 47750 | 47750 | 47900 | 47700 | 1962 |
| 518 | 20230817 | 100000 | 8236102000 | 47750 | 47650 | 47750 | 47600 | 503 |
| 519 | 20230817 | 095900 | 8212130300 | 47650 | 47800 | 47800 | 47550 | 355 |
| 520 | 20230817 | 095800 | 8195221400 | 47750 | 47500 | 47750 | 47500 | 2520 |
| 521 | 20230817 | 095700 | 8075280850 | 47500 | 47500 | 47550 | 47450 | 1052 |
| 522 | 20230817 | 095600 | 8025282500 | 47450 | 47350 | 47450 | 47300 | 292 |
| 523 | 20230817 | 095500 | 8011452950 | 47300 | 47600 | 47700 | 47300 | 4064 |
| 524 | 20230817 | 095400 | 7818329450 | 47700 | 47800 | 47800 | 47600 | 2659 |
| 525 | 20230817 | 095300 | 7691557950 | 47750 | 47600 | 47800 | 47600 | 866 |
| 526 | 20230817 | 095200 | 7650258400 | 47600 | 47600 | 47650 | 47600 | 1494 |
| 527 | 20230817 | 095100 | 7579135600 | 47600 | 47700 | 47700 | 47600 | 567 |
| 528 | 20230817 | 095000 | 7552116600 | 47700 | 47950 | 47950 | 47550 | 4349 |
| 529 | 20230817 | 094900 | 7344541550 | 47950 | 47750 | 47950 | 47750 | 1158 |
| 530 | 20230817 | 094800 | 7289113000 | 47750 | 47500 | 47750 | 47450 | 1868 |
| 531 | 20230817 | 094700 | 7200298150 | 47500 | 47300 | 47500 | 47250 | 662 |
| 532 | 20230817 | 094600 | 7168914750 | 47300 | 47300 | 47400 | 47150 | 495 |
| 533 | 20230817 | 094500 | 7145562300 | 47300 | 47400 | 47450 | 47250 | 1535 |
| 534 | 20230817 | 094400 | 7072842300 | 47400 | 47200 | 47400 | 47200 | 994 |
| 535 | 20230817 | 094300 | 7025855200 | 47200 | 47200 | 47300 | 47150 | 1757 |
| 536 | 20230817 | 094200 | 6942867700 | 47150 | 46950 | 47150 | 46900 | 996 |
| 537 | 20230817 | 094100 | 6895993900 | 46950 | 46950 | 47000 | 46900 | 1147 |
| 538 | 20230817 | 094000 | 6842124800 | 46900 | 47100 | 47150 | 46850 | 1612 |
| 539 | 20230817 | 093900 | 6766357400 | 47000 | 47100 | 47150 | 47000 | 2086 |
| 540 | 20230817 | 093800 | 6668142000 | 47100 | 47200 | 47200 | 47100 | 2311 |
| 541 | 20230817 | 093700 | 6559216000 | 47200 | 47050 | 47200 | 47050 | 1885 |
| 542 | 20230817 | 093600 | 6470443200 | 47050 | 47000 | 47050 | 47000 | 1127 |
| 543 | 20230817 | 093500 | 6417441350 | 47000 | 46850 | 47050 | 46800 | 3129 |
| 544 | 20230817 | 093400 | 6270479650 | 46850 | 46800 | 46850 | 46700 | 2513 |
| 545 | 20230817 | 093300 | 6152912500 | 46800 | 46900 | 46900 | 46600 | 834 |
| 546 | 20230817 | 093200 | 6113920250 | 46900 | 46700 | 47050 | 46700 | 8663 |
| 547 | 20230817 | 093100 | 5708437200 | 46650 | 46650 | 46700 | 46550 | 3417 |
| 548 | 20230817 | 093000 | 5549060500 | 46650 | 46400 | 46700 | 46300 | 7800 |
| 549 | 20230817 | 092900 | 5186010450 | 46350 | 46400 | 46400 | 46350 | 2068 |
| 550 | 20230817 | 092800 | 5090155250 | 46350 | 46550 | 46600 | 46300 | 5732 |
| 551 | 20230817 | 092700 | 4823690300 | 46550 | 46550 | 46600 | 46550 | 1589 |
| 552 | 20230817 | 092600 | 4749705500 | 46550 | 46600 | 46650 | 46550 | 1656 |
| 553 | 20230817 | 092500 | 4672610600 | 46550 | 46700 | 46750 | 46550 | 875 |
| 554 | 20230817 | 092400 | 4631811900 | 46650 | 46900 | 46900 | 46650 | 3735 |
| 555 | 20230817 | 092300 | 4457099550 | 46850 | 46750 | 47000 | 46700 | 3406 |
| 556 | 20230817 | 092200 | 4297720500 | 46700 | 46650 | 46750 | 46550 | 5773 |
| 557 | 20230817 | 092100 | 4028288950 | 46650 | 46650 | 46700 | 46600 | 1471 |
| 558 | 20230817 | 092000 | 3959694100 | 46650 | 46750 | 46750 | 46600 | 2766 |
| 559 | 20230817 | 091900 | 3830599100 | 46750 | 46750 | 46800 | 46650 | 2447 |
| 560 | 20230817 | 091800 | 3716250800 | 46800 | 46700 | 46950 | 46650 | 4654 |
| 561 | 20230817 | 091700 | 3498591250 | 46650 | 46750 | 46900 | 46650 | 3803 |
| 562 | 20230817 | 091600 | 3320900250 | 46750 | 46850 | 46950 | 46750 | 5153 |
| 563 | 20230817 | 091500 | 3079751800 | 46900 | 46950 | 46950 | 46850 | 1232 |
| 564 | 20230817 | 091400 | 3021995650 | 46950 | 46850 | 47000 | 46750 | 3645 |
| 565 | 20230817 | 091300 | 2851058100 | 46850 | 47250 | 47250 | 46850 | 1167 |
| 566 | 20230817 | 091200 | 2796196250 | 47200 | 46750 | 47300 | 46700 | 6597 |
| 567 | 20230817 | 091100 | 2486425000 | 46750 | 47300 | 47350 | 46700 | 4185 |
| 568 | 20230817 | 091000 | 2289631600 | 47300 | 48100 | 48100 | 47300 | 4406 |
| 569 | 20230817 | 090900 | 2079542700 | 48100 | 47650 | 48100 | 47500 | 4918 |
| 570 | 20230817 | 090800 | 1844611150 | 47650 | 47900 | 47950 | 47650 | 1465 |
| 571 | 20230817 | 090700 | 1774565050 | 48050 | 48050 | 48100 | 47900 | 1530 |
| 572 | 20230817 | 090600 | 1701078650 | 48000 | 48200 | 48250 | 47800 | 3511 |
| 573 | 20230817 | 090500 | 1532501350 | 48000 | 48000 | 48250 | 47950 | 1543 |
| 574 | 20230817 | 090400 | 1458324000 | 48000 | 48200 | 48250 | 47700 | 3978 |
| 575 | 20230817 | 090300 | 1267307500 | 48200 | 48050 | 48200 | 47900 | 3513 |
| 576 | 20230817 | 090200 | 1098587700 | 48150 | 48350 | 48450 | 48000 | 7559 |
| 577 | 20230817 | 090100 | 733783650 | 48350 | 48200 | 48400 | 47800 | 3041 |
| 578 | 20230817 | 090000 | 587180500 | 48050 | 47500 | 48050 | 47500 | 12025 |