32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 184200 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 14674 |
| 3 | 20230817 | 184100 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 4 | 20230817 | 184000 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 5 | 20230817 | 183900 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 6 | 20230817 | 183800 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 7 | 20230817 | 183700 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 8 | 20230817 | 183600 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 9 | 20230817 | 183500 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 10 | 20230817 | 183400 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 11 | 20230817 | 183300 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 12 | 20230817 | 183200 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 13 | 20230817 | 183100 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 14 | 20230817 | 183000 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 15 | 20230817 | 182900 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 16 | 20230817 | 182800 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 17 | 20230817 | 182700 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 18 | 20230817 | 182600 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 19 | 20230817 | 182500 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 20 | 20230817 | 182400 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 21 | 20230817 | 182300 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 22 | 20230817 | 182200 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 23 | 20230817 | 182100 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 24 | 20230817 | 182000 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 25 | 20230817 | 181900 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 26 | 20230817 | 181800 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 27 | 20230817 | 181700 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 28 | 20230817 | 181600 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 29 | 20230817 | 181500 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 30 | 20230817 | 181400 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 31 | 20230817 | 181300 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 32 | 20230817 | 181200 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 14674 |
| 33 | 20230817 | 181100 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 34 | 20230817 | 181000 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 35 | 20230817 | 180900 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 36 | 20230817 | 180800 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 37 | 20230817 | 180700 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 38 | 20230817 | 180600 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 39 | 20230817 | 180500 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 40 | 20230817 | 180400 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 41 | 20230817 | 180300 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 42 | 20230817 | 180200 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 43 | 20230817 | 180100 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 44 | 20230817 | 180000 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 45 | 20230817 | 175900 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 46 | 20230817 | 175800 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 47 | 20230817 | 175700 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 48 | 20230817 | 175600 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 49 | 20230817 | 175500 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 50 | 20230817 | 175400 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 51 | 20230817 | 175300 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 52 | 20230817 | 175200 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 53 | 20230817 | 175100 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 54 | 20230817 | 175000 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 55 | 20230817 | 174900 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 56 | 20230817 | 174800 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 57 | 20230817 | 174700 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 58 | 20230817 | 174600 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 59 | 20230817 | 174500 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 60 | 20230817 | 174400 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 61 | 20230817 | 174300 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 62 | 20230817 | 174200 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 14674 |
| 63 | 20230817 | 174100 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 64 | 20230817 | 174000 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 65 | 20230817 | 173900 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 66 | 20230817 | 173800 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 67 | 20230817 | 173700 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 68 | 20230817 | 173600 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 69 | 20230817 | 173500 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 70 | 20230817 | 173400 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 71 | 20230817 | 173300 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 72 | 20230817 | 173200 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 73 | 20230817 | 173100 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 74 | 20230817 | 173000 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 75 | 20230817 | 172900 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 76 | 20230817 | 172800 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 77 | 20230817 | 172700 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 78 | 20230817 | 172600 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 79 | 20230817 | 172500 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 80 | 20230817 | 172400 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 81 | 20230817 | 172300 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 82 | 20230817 | 172200 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 83 | 20230817 | 172100 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 84 | 20230817 | 172000 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 85 | 20230817 | 171900 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 86 | 20230817 | 171800 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 87 | 20230817 | 171700 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 88 | 20230817 | 171600 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 89 | 20230817 | 171500 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 90 | 20230817 | 171400 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 91 | 20230817 | 171300 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 92 | 20230817 | 171200 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 14674 |
| 93 | 20230817 | 171100 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 94 | 20230817 | 171000 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 95 | 20230817 | 170900 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 96 | 20230817 | 170800 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 97 | 20230817 | 170700 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 98 | 20230817 | 170600 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 99 | 20230817 | 170500 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 100 | 20230817 | 170400 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 101 | 20230817 | 170300 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 102 | 20230817 | 170200 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 103 | 20230817 | 170100 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 104 | 20230817 | 170000 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 105 | 20230817 | 165900 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 106 | 20230817 | 165800 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 107 | 20230817 | 165700 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 108 | 20230817 | 165600 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 109 | 20230817 | 165500 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 110 | 20230817 | 165400 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 111 | 20230817 | 165300 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 112 | 20230817 | 165200 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 113 | 20230817 | 165100 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 114 | 20230817 | 165000 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 115 | 20230817 | 164900 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 116 | 20230817 | 164800 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 117 | 20230817 | 164700 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 118 | 20230817 | 164600 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 119 | 20230817 | 164500 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 120 | 20230817 | 164400 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 121 | 20230817 | 164300 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 122 | 20230817 | 164200 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 14674 |
| 123 | 20230817 | 164100 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 124 | 20230817 | 164000 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 125 | 20230817 | 163900 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 126 | 20230817 | 163800 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 127 | 20230817 | 163700 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 128 | 20230817 | 163600 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 129 | 20230817 | 163500 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 130 | 20230817 | 163400 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 131 | 20230817 | 163300 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 132 | 20230817 | 163200 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 133 | 20230817 | 163100 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 134 | 20230817 | 163000 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 135 | 20230817 | 162900 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 136 | 20230817 | 162800 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 137 | 20230817 | 162700 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 138 | 20230817 | 162600 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 139 | 20230817 | 162500 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 140 | 20230817 | 162400 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 141 | 20230817 | 162300 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 142 | 20230817 | 162200 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 143 | 20230817 | 162100 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 144 | 20230817 | 162000 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 145 | 20230817 | 161900 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 146 | 20230817 | 161800 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 147 | 20230817 | 161700 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 148 | 20230817 | 161600 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 149 | 20230817 | 161500 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 150 | 20230817 | 161400 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 151 | 20230817 | 161300 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 152 | 20230817 | 161200 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 14674 |
| 153 | 20230817 | 161100 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 154 | 20230817 | 161000 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 155 | 20230817 | 160900 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 156 | 20230817 | 160800 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 157 | 20230817 | 160700 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 158 | 20230817 | 160600 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 159 | 20230817 | 160500 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 160 | 20230817 | 160400 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 161 | 20230817 | 160300 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 162 | 20230817 | 160200 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 163 | 20230817 | 160100 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 164 | 20230817 | 160000 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 165 | 20230817 | 155900 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 166 | 20230817 | 155800 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 167 | 20230817 | 155700 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 168 | 20230817 | 155600 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 169 | 20230817 | 155500 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 170 | 20230817 | 155400 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 171 | 20230817 | 155300 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 172 | 20230817 | 155200 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 173 | 20230817 | 155100 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 174 | 20230817 | 155000 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 175 | 20230817 | 154900 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 176 | 20230817 | 154800 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 177 | 20230817 | 154700 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 178 | 20230817 | 154600 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 179 | 20230817 | 154500 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 180 | 20230817 | 154400 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 181 | 20230817 | 154300 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 182 | 20230817 | 154200 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 14674 |
| 183 | 20230817 | 154100 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 184 | 20230817 | 154000 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 185 | 20230817 | 153900 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 186 | 20230817 | 153800 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 187 | 20230817 | 153700 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 188 | 20230817 | 153600 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 189 | 20230817 | 153500 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 190 | 20230817 | 153400 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 191 | 20230817 | 153300 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 192 | 20230817 | 153200 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 193 | 20230817 | 153100 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 0 |
| 194 | 20230817 | 153000 | 30160321650 | 45550 | 45550 | 45550 | 45550 | 14674 |
| 195 | 20230817 | 152900 | 29491920950 | 45500 | 45500 | 45500 | 45500 | 0 |
| 196 | 20230817 | 152800 | 29491920950 | 45500 | 45500 | 45500 | 45500 | 0 |
| 197 | 20230817 | 152700 | 29491920950 | 45500 | 45500 | 45500 | 45500 | 0 |
| 198 | 20230817 | 152600 | 29491920950 | 45500 | 45500 | 45500 | 45500 | 0 |
| 199 | 20230817 | 152500 | 29491920950 | 45500 | 45500 | 45500 | 45500 | 0 |
| 200 | 20230817 | 152400 | 29491920950 | 45500 | 45500 | 45500 | 45500 | 0 |
| 201 | 20230817 | 152300 | 29491920950 | 45500 | 45500 | 45500 | 45500 | 0 |
| 202 | 20230817 | 152200 | 29491920950 | 45500 | 45500 | 45500 | 45500 | 0 |
| 203 | 20230817 | 152100 | 29491920950 | 45500 | 45500 | 45500 | 45500 | 0 |
| 204 | 20230817 | 152000 | 29491920950 | 45500 | 45500 | 45500 | 45500 | 0 |
| 205 | 20230817 | 151900 | 29491920950 | 45500 | 45450 | 45500 | 45400 | 2885 |
| 206 | 20230817 | 151800 | 29360804950 | 45450 | 45550 | 45600 | 45400 | 4216 |
| 207 | 20230817 | 151700 | 29168980900 | 45550 | 45400 | 45600 | 45350 | 4903 |
| 208 | 20230817 | 151600 | 28946036400 | 45350 | 45350 | 45400 | 45300 | 1231 |
| 209 | 20230817 | 151500 | 28890202300 | 45350 | 45250 | 45350 | 45250 | 1582 |
| 210 | 20230817 | 151400 | 28818509100 | 45300 | 45200 | 45300 | 45200 | 1560 |
| 211 | 20230817 | 151300 | 28747878550 | 45200 | 45250 | 45250 | 45200 | 1572 |
| 212 | 20230817 | 151200 | 28676790000 | 45250 | 45250 | 45250 | 45200 | 1230 |
| 213 | 20230817 | 151100 | 28621146650 | 45200 | 45200 | 45300 | 45200 | 1815 |
| 214 | 20230817 | 151000 | 28539015850 | 45200 | 45200 | 45300 | 45200 | 1087 |
| 215 | 20230817 | 150900 | 28489833750 | 45250 | 45250 | 45300 | 45200 | 1945 |
| 216 | 20230817 | 150800 | 28401794150 | 45250 | 45200 | 45250 | 45200 | 827 |
| 217 | 20230817 | 150700 | 28364379500 | 45200 | 45150 | 45250 | 45150 | 3222 |
| 218 | 20230817 | 150600 | 28218728650 | 45150 | 45200 | 45200 | 45100 | 555 |
| 219 | 20230817 | 150500 | 28193665600 | 45150 | 45100 | 45150 | 45100 | 2417 |
| 220 | 20230817 | 150400 | 28084578450 | 45150 | 45150 | 45150 | 45100 | 723 |
| 221 | 20230817 | 150300 | 28051950600 | 45150 | 45100 | 45150 | 45100 | 425 |
| 222 | 20230817 | 150200 | 28032780550 | 45100 | 45100 | 45150 | 45100 | 1227 |
| 223 | 20230817 | 150100 | 27977439900 | 45100 | 45150 | 45150 | 45100 | 575 |
| 224 | 20230817 | 150000 | 27951482300 | 45100 | 45150 | 45150 | 45100 | 286 |
| 225 | 20230817 | 145900 | 27938580450 | 45050 | 45050 | 45200 | 45000 | 5514 |
| 226 | 20230817 | 145800 | 27689607950 | 45050 | 45000 | 45050 | 45000 | 1112 |
| 227 | 20230817 | 145700 | 27639519500 | 45000 | 45050 | 45050 | 45000 | 1105 |
| 228 | 20230817 | 145600 | 27589740250 | 45050 | 45000 | 45050 | 45000 | 1363 |
| 229 | 20230817 | 145500 | 27528343650 | 45000 | 45000 | 45050 | 45000 | 431 |
| 230 | 20230817 | 145400 | 27508944000 | 45050 | 44950 | 45050 | 44950 | 1038 |
| 231 | 20230817 | 145300 | 27462237500 | 44950 | 45000 | 45050 | 44950 | 856 |
| 232 | 20230817 | 145200 | 27423716750 | 45000 | 44950 | 45000 | 44950 | 911 |
| 233 | 20230817 | 145100 | 27382732700 | 44950 | 45000 | 45000 | 44950 | 919 |
| 234 | 20230817 | 145000 | 27341407050 | 45000 | 44950 | 45000 | 44950 | 532 |
| 235 | 20230817 | 144900 | 27317483200 | 44950 | 45000 | 45000 | 44950 | 72 |
| 236 | 20230817 | 144800 | 27314245100 | 45000 | 44950 | 45050 | 44950 | 1509 |
| 237 | 20230817 | 144700 | 27246348550 | 45000 | 45100 | 45100 | 44950 | 2140 |
| 238 | 20230817 | 144600 | 27149915750 | 45100 | 45100 | 45150 | 45100 | 199 |
| 239 | 20230817 | 144500 | 27140940650 | 45200 | 44800 | 45200 | 44800 | 6812 |
| 240 | 20230817 | 144400 | 26834264200 | 44850 | 44800 | 44850 | 44750 | 4356 |
| 241 | 20230817 | 144300 | 26639015300 | 44800 | 44800 | 44850 | 44800 | 653 |
| 242 | 20230817 | 144200 | 26609753300 | 44800 | 44850 | 44850 | 44800 | 312 |
| 243 | 20230817 | 144100 | 26595773200 | 44850 | 44800 | 44850 | 44800 | 163 |
| 244 | 20230817 | 144000 | 26588467500 | 44850 | 44850 | 44850 | 44800 | 1247 |
| 245 | 20230817 | 143900 | 26532550750 | 44850 | 44800 | 44850 | 44800 | 385 |
| 246 | 20230817 | 143800 | 26515300150 | 44800 | 44850 | 44850 | 44800 | 931 |
| 247 | 20230817 | 143700 | 26473546250 | 44850 | 44900 | 44900 | 44850 | 659 |
| 248 | 20230817 | 143600 | 26443988300 | 44850 | 44950 | 44950 | 44850 | 1712 |
| 249 | 20230817 | 143500 | 26367087500 | 44950 | 45000 | 45000 | 44950 | 684 |
| 250 | 20230817 | 143400 | 26336341400 | 44950 | 45000 | 45000 | 44950 | 833 |
| 251 | 20230817 | 143300 | 26298861450 | 45000 | 45000 | 45000 | 44950 | 240 |
| 252 | 20230817 | 143200 | 26288068850 | 45000 | 45050 | 45100 | 44950 | 3125 |
| 253 | 20230817 | 143100 | 26147389200 | 45000 | 45050 | 45050 | 45000 | 1116 |
| 254 | 20230817 | 143000 | 26097144750 | 45050 | 44900 | 45100 | 44900 | 10611 |
| 255 | 20230817 | 142900 | 25619538350 | 44900 | 44850 | 44900 | 44850 | 418 |
| 256 | 20230817 | 142800 | 25600774250 | 44850 | 44800 | 44900 | 44700 | 1822 |
| 257 | 20230817 | 142700 | 25519159200 | 44750 | 44750 | 44750 | 44700 | 453 |
| 258 | 20230817 | 142600 | 25498887550 | 44750 | 44750 | 44750 | 44700 | 1042 |
| 259 | 20230817 | 142500 | 25452279100 | 44750 | 44750 | 44800 | 44750 | 446 |
| 260 | 20230817 | 142400 | 25432314450 | 44750 | 44800 | 44900 | 44750 | 1523 |
| 261 | 20230817 | 142300 | 25364075350 | 44800 | 44950 | 44950 | 44800 | 3455 |
| 262 | 20230817 | 142200 | 25209015150 | 44900 | 44950 | 44950 | 44900 | 1304 |
| 263 | 20230817 | 142100 | 25150401450 | 44950 | 44900 | 44950 | 44900 | 1209 |
| 264 | 20230817 | 142000 | 25096069550 | 44900 | 44900 | 44900 | 44850 | 775 |
| 265 | 20230817 | 141900 | 25061273450 | 44900 | 44950 | 44950 | 44850 | 1089 |
| 266 | 20230817 | 141800 | 25012369850 | 44900 | 44850 | 44950 | 44850 | 2515 |
| 267 | 20230817 | 141700 | 24899442500 | 44850 | 44900 | 44900 | 44850 | 272 |
| 268 | 20230817 | 141600 | 24887230150 | 44900 | 44950 | 44950 | 44850 | 374 |
| 269 | 20230817 | 141500 | 24870438400 | 44850 | 44800 | 44950 | 44800 | 4650 |
| 270 | 20230817 | 141400 | 24661556700 | 44850 | 44800 | 44900 | 44800 | 2380 |
| 271 | 20230817 | 141300 | 24554793950 | 44800 | 44800 | 44850 | 44800 | 1802 |
| 272 | 20230817 | 141200 | 24474014650 | 44800 | 44800 | 44850 | 44750 | 1740 |
| 273 | 20230817 | 141100 | 24396034950 | 44750 | 44700 | 44800 | 44650 | 1588 |
| 274 | 20230817 | 141000 | 24324938100 | 44700 | 44750 | 44750 | 44650 | 1068 |
| 275 | 20230817 | 140900 | 24277154850 | 44750 | 44600 | 44800 | 44600 | 5195 |
| 276 | 20230817 | 140800 | 24044904050 | 44550 | 44600 | 44650 | 44550 | 702 |
| 277 | 20230817 | 140700 | 24013596400 | 44600 | 44600 | 44650 | 44600 | 608 |
| 278 | 20230817 | 140600 | 23986479550 | 44650 | 44450 | 44650 | 44450 | 5647 |
| 279 | 20230817 | 140500 | 23734814000 | 44450 | 44500 | 44500 | 44450 | 1321 |
| 280 | 20230817 | 140400 | 23676035450 | 44550 | 44550 | 44550 | 44500 | 72 |
| 281 | 20230817 | 140300 | 23672829150 | 44550 | 44550 | 44550 | 44500 | 417 |
| 282 | 20230817 | 140200 | 23654271650 | 44500 | 44550 | 44550 | 44500 | 128 |
| 283 | 20230817 | 140100 | 23648575150 | 44550 | 44550 | 44550 | 44500 | 54 |
| 284 | 20230817 | 140000 | 23646170500 | 44550 | 44550 | 44550 | 44500 | 370 |
| 285 | 20230817 | 135900 | 23629688450 | 44550 | 44500 | 44550 | 44500 | 184 |
| 286 | 20230817 | 135800 | 23621497500 | 44550 | 44500 | 44550 | 44500 | 649 |
| 287 | 20230817 | 135700 | 23592603550 | 44500 | 44500 | 44500 | 44450 | 827 |
| 288 | 20230817 | 135600 | 23555802300 | 44500 | 44450 | 44500 | 44450 | 188 |
| 289 | 20230817 | 135500 | 23547444100 | 44450 | 44450 | 44500 | 44400 | 861 |
| 290 | 20230817 | 135400 | 23509174900 | 44500 | 44500 | 44500 | 44450 | 513 |
| 291 | 20230817 | 135300 | 23486357600 | 44500 | 44550 | 44550 | 44500 | 1563 |
| 292 | 20230817 | 135200 | 23416785550 | 44600 | 44550 | 44600 | 44550 | 602 |
| 293 | 20230817 | 135100 | 23389955550 | 44600 | 44550 | 44600 | 44500 | 411 |
| 294 | 20230817 | 135000 | 23371655800 | 44550 | 44600 | 44600 | 44500 | 1371 |
| 295 | 20230817 | 134900 | 23310575450 | 44600 | 44600 | 44600 | 44550 | 113 |
| 296 | 20230817 | 134800 | 23305537600 | 44600 | 44550 | 44600 | 44550 | 1241 |
| 297 | 20230817 | 134700 | 23250248450 | 44550 | 44500 | 44550 | 44500 | 223 |
| 298 | 20230817 | 134600 | 23240314700 | 44500 | 44550 | 44550 | 44500 | 84 |
| 299 | 20230817 | 134500 | 23236574550 | 44550 | 44450 | 44550 | 44450 | 1166 |
| 300 | 20230817 | 134400 | 23184712700 | 44450 | 44400 | 44450 | 44400 | 169 |
| 301 | 20230817 | 134300 | 23177203450 | 44450 | 44400 | 44450 | 44400 | 258 |
| 302 | 20230817 | 134200 | 23165742150 | 44450 | 44450 | 44450 | 44400 | 92 |
| 303 | 20230817 | 134100 | 23161653550 | 44450 | 44650 | 44650 | 44450 | 2868 |
| 304 | 20230817 | 134000 | 23033786950 | 44650 | 44650 | 44650 | 44600 | 584 |
| 305 | 20230817 | 133900 | 23007717750 | 44650 | 44650 | 44650 | 44600 | 919 |
| 306 | 20230817 | 133800 | 22966684650 | 44650 | 44650 | 44650 | 44600 | 324 |
| 307 | 20230817 | 133700 | 22952219100 | 44600 | 44600 | 44650 | 44550 | 968 |
| 308 | 20230817 | 133600 | 22909008400 | 44600 | 44300 | 44600 | 44300 | 4362 |
| 309 | 20230817 | 133500 | 22714948300 | 44300 | 44350 | 44350 | 44300 | 196 |
| 310 | 20230817 | 133400 | 22706258650 | 44300 | 44350 | 44350 | 44300 | 693 |
| 311 | 20230817 | 133300 | 22675553750 | 44300 | 44350 | 44350 | 44300 | 299 |
| 312 | 20230817 | 133200 | 22662302550 | 44350 | 44350 | 44400 | 44300 | 754 |
| 313 | 20230817 | 133100 | 22628859700 | 44350 | 44400 | 44400 | 44350 | 308 |
| 314 | 20230817 | 133000 | 22615198550 | 44350 | 44400 | 44400 | 44350 | 911 |
| 315 | 20230817 | 132900 | 22574756000 | 44400 | 44400 | 44400 | 44350 | 980 |
| 316 | 20230817 | 132800 | 22531252700 | 44350 | 44400 | 44400 | 44350 | 168 |
| 317 | 20230817 | 132700 | 22523794050 | 44400 | 44250 | 44400 | 44250 | 7144 |
| 318 | 20230817 | 132600 | 22207280450 | 44250 | 44300 | 44300 | 44250 | 208 |
| 319 | 20230817 | 132500 | 22198073850 | 44300 | 44250 | 44300 | 44200 | 969 |
| 320 | 20230817 | 132400 | 22155195550 | 44250 | 44200 | 44250 | 44200 | 268 |
| 321 | 20230817 | 132300 | 22143348100 | 44200 | 44200 | 44250 | 44200 | 495 |
| 322 | 20230817 | 132200 | 22121467650 | 44200 | 44100 | 44200 | 44100 | 383 |
| 323 | 20230817 | 132100 | 22104555200 | 44150 | 44200 | 44200 | 44150 | 54 |
| 324 | 20230817 | 132000 | 22102170600 | 44200 | 44100 | 44200 | 44050 | 748 |
| 325 | 20230817 | 131900 | 22069180950 | 44100 | 44200 | 44200 | 44050 | 462 |
| 326 | 20230817 | 131800 | 22048806100 | 44250 | 44100 | 44250 | 44000 | 1663 |
| 327 | 20230817 | 131700 | 21975368650 | 43950 | 43950 | 44100 | 43950 | 923 |
| 328 | 20230817 | 131600 | 21934796600 | 43950 | 44050 | 44050 | 43900 | 326 |
| 329 | 20230817 | 131500 | 21920452650 | 44150 | 44000 | 44150 | 43850 | 1900 |
| 330 | 20230817 | 131400 | 21836983700 | 44000 | 44000 | 44000 | 43950 | 1161 |
| 331 | 20230817 | 131300 | 21785901000 | 44050 | 44150 | 44150 | 44050 | 624 |
| 332 | 20230817 | 131200 | 21758386100 | 44150 | 44000 | 44150 | 44000 | 221 |
| 333 | 20230817 | 131100 | 21748637300 | 44050 | 44050 | 44100 | 44000 | 478 |
| 334 | 20230817 | 131000 | 21727574650 | 44050 | 44100 | 44100 | 44000 | 203 |
| 335 | 20230817 | 130900 | 21718633400 | 44100 | 44150 | 44200 | 43900 | 1480 |
| 336 | 20230817 | 130800 | 21653500150 | 44150 | 44150 | 44200 | 44150 | 753 |
| 337 | 20230817 | 130700 | 21620254900 | 44150 | 44100 | 44150 | 44050 | 148 |
| 338 | 20230817 | 130600 | 21613728400 | 44150 | 44150 | 44150 | 43950 | 392 |
| 339 | 20230817 | 130500 | 21596468000 | 44150 | 43900 | 44150 | 43900 | 1018 |
| 340 | 20230817 | 130400 | 21551667350 | 44000 | 44000 | 44000 | 43900 | 1069 |
| 341 | 20230817 | 130300 | 21504695450 | 44050 | 44050 | 44050 | 44000 | 2912 |
| 342 | 20230817 | 130200 | 21376551500 | 44050 | 44250 | 44300 | 44050 | 3130 |
| 343 | 20230817 | 130100 | 21238385850 | 44250 | 44250 | 44300 | 44200 | 408 |
| 344 | 20230817 | 130000 | 21220326100 | 44200 | 44250 | 44300 | 44200 | 703 |
| 345 | 20230817 | 125900 | 21189223000 | 44250 | 44250 | 44300 | 44250 | 206 |
| 346 | 20230817 | 125800 | 21180106750 | 44250 | 44200 | 44300 | 44200 | 262 |
| 347 | 20230817 | 125700 | 21168517900 | 44200 | 44250 | 44300 | 44200 | 630 |
| 348 | 20230817 | 125600 | 21140644000 | 44200 | 44150 | 44300 | 44150 | 1318 |
| 349 | 20230817 | 125500 | 21082350900 | 44150 | 44150 | 44200 | 44150 | 266 |
| 350 | 20230817 | 125400 | 21070606650 | 44150 | 44200 | 44250 | 44150 | 796 |
| 351 | 20230817 | 125300 | 21035435200 | 44200 | 44200 | 44250 | 44200 | 452 |
| 352 | 20230817 | 125200 | 21015451950 | 44200 | 44300 | 44300 | 44150 | 3391 |
| 353 | 20230817 | 125100 | 20865387000 | 44300 | 44400 | 44400 | 44300 | 2012 |
| 354 | 20230817 | 125000 | 20776173100 | 44400 | 44450 | 44450 | 44400 | 1813 |
| 355 | 20230817 | 124900 | 20695666900 | 44450 | 44500 | 44500 | 44400 | 1785 |
| 356 | 20230817 | 124800 | 20616386550 | 44500 | 44500 | 44500 | 44450 | 466 |
| 357 | 20230817 | 124700 | 20595662550 | 44500 | 44450 | 44500 | 44450 | 824 |
| 358 | 20230817 | 124600 | 20559025550 | 44450 | 44450 | 44500 | 44450 | 444 |
| 359 | 20230817 | 124500 | 20539288750 | 44450 | 44500 | 44500 | 44450 | 1189 |
| 360 | 20230817 | 124400 | 20486435000 | 44450 | 44550 | 44550 | 44450 | 1897 |
| 361 | 20230817 | 124300 | 20402017250 | 44550 | 44700 | 44700 | 44550 | 5704 |
| 362 | 20230817 | 124200 | 20147476700 | 44650 | 44750 | 44750 | 44650 | 1605 |
| 363 | 20230817 | 124100 | 20075733150 | 44750 | 44700 | 44750 | 44700 | 813 |
| 364 | 20230817 | 124000 | 20039363700 | 44700 | 44700 | 44750 | 44650 | 724 |
| 365 | 20230817 | 123900 | 20007009150 | 44750 | 44700 | 44750 | 44650 | 375 |
| 366 | 20230817 | 123800 | 19990244850 | 44700 | 44750 | 44750 | 44650 | 572 |
| 367 | 20230817 | 123700 | 19964659650 | 44650 | 44700 | 44800 | 44650 | 2128 |
| 368 | 20230817 | 123600 | 19869489300 | 44800 | 44750 | 44800 | 44700 | 1509 |
| 369 | 20230817 | 123500 | 19801964250 | 44750 | 44700 | 44750 | 44700 | 1824 |
| 370 | 20230817 | 123400 | 19720344250 | 44700 | 44650 | 44750 | 44600 | 915 |
| 371 | 20230817 | 123300 | 19679484400 | 44600 | 44600 | 44700 | 44600 | 1292 |
| 372 | 20230817 | 123200 | 19621768900 | 44650 | 44700 | 44750 | 44600 | 3986 |
| 373 | 20230817 | 123100 | 19443726500 | 44700 | 44750 | 44750 | 44700 | 1080 |
| 374 | 20230817 | 123000 | 19395436850 | 44750 | 44650 | 44750 | 44650 | 3009 |
| 375 | 20230817 | 122900 | 19260930600 | 44650 | 44650 | 44700 | 44600 | 662 |
| 376 | 20230817 | 122800 | 19231350550 | 44650 | 44650 | 44650 | 44600 | 1899 |
| 377 | 20230817 | 122700 | 19146561050 | 44600 | 44600 | 44650 | 44600 | 504 |
| 378 | 20230817 | 122600 | 19124059450 | 44650 | 44600 | 44650 | 44550 | 1618 |
| 379 | 20230817 | 122500 | 19051899150 | 44600 | 44450 | 44600 | 44450 | 3362 |
| 380 | 20230817 | 122400 | 18902204600 | 44450 | 44450 | 44450 | 44400 | 621 |
| 381 | 20230817 | 122300 | 18874604650 | 44450 | 44400 | 44450 | 44400 | 550 |
| 382 | 20230817 | 122200 | 18850163600 | 44400 | 44350 | 44450 | 44350 | 981 |
| 383 | 20230817 | 122100 | 18806603650 | 44400 | 44350 | 44400 | 44350 | 448 |
| 384 | 20230817 | 122000 | 18786727600 | 44400 | 44400 | 44400 | 44350 | 293 |
| 385 | 20230817 | 121900 | 18773721050 | 44400 | 44300 | 44400 | 44300 | 924 |
| 386 | 20230817 | 121800 | 18732736700 | 44350 | 44350 | 44350 | 44350 | 251 |
| 387 | 20230817 | 121700 | 18721604850 | 44350 | 44300 | 44500 | 44300 | 441 |
| 388 | 20230817 | 121600 | 18702060350 | 44450 | 44500 | 44550 | 44350 | 6163 |
| 389 | 20230817 | 121500 | 18428096550 | 44500 | 44450 | 44500 | 44450 | 914 |
| 390 | 20230817 | 121400 | 18387450750 | 44450 | 44400 | 44450 | 44400 | 1355 |
| 391 | 20230817 | 121300 | 18327243550 | 44400 | 44400 | 44450 | 44400 | 314 |
| 392 | 20230817 | 121200 | 18313301700 | 44400 | 44450 | 44450 | 44400 | 618 |
| 393 | 20230817 | 121100 | 18285861250 | 44400 | 44350 | 44400 | 44350 | 1277 |
| 394 | 20230817 | 121000 | 18229189800 | 44350 | 44350 | 44400 | 44300 | 1511 |
| 395 | 20230817 | 120900 | 18162195350 | 44400 | 44450 | 44450 | 44350 | 1587 |
| 396 | 20230817 | 120800 | 18091697950 | 44400 | 44400 | 44450 | 44350 | 2088 |
| 397 | 20230817 | 120700 | 17998948250 | 44350 | 44350 | 44400 | 44300 | 2421 |
| 398 | 20230817 | 120600 | 17891471850 | 44350 | 44350 | 44350 | 44300 | 1378 |
| 399 | 20230817 | 120500 | 17830370050 | 44350 | 44300 | 44350 | 44300 | 1853 |
| 400 | 20230817 | 120400 | 17748275000 | 44300 | 44250 | 44300 | 44250 | 86 |
| 401 | 20230817 | 120300 | 17744467350 | 44300 | 44250 | 44300 | 44250 | 354 |
| 402 | 20230817 | 120200 | 17728791400 | 44250 | 44300 | 44300 | 44250 | 568 |
| 403 | 20230817 | 120100 | 17703642650 | 44300 | 44200 | 44300 | 44200 | 1919 |
| 404 | 20230817 | 120000 | 17618783800 | 44200 | 44150 | 44200 | 44150 | 349 |
| 405 | 20230817 | 115900 | 17603363600 | 44200 | 44200 | 44200 | 44150 | 323 |
| 406 | 20230817 | 115800 | 17589101400 | 44150 | 44150 | 44200 | 44100 | 570 |
| 407 | 20230817 | 115700 | 17563936250 | 44100 | 44100 | 44100 | 44050 | 892 |
| 408 | 20230817 | 115600 | 17524599100 | 44100 | 44050 | 44100 | 44000 | 660 |
| 409 | 20230817 | 115500 | 17495536700 | 44000 | 43950 | 44050 | 43950 | 1656 |
| 410 | 20230817 | 115400 | 17422673100 | 44000 | 44000 | 44050 | 43950 | 418 |
| 411 | 20230817 | 115300 | 17404282800 | 44000 | 44050 | 44050 | 43950 | 3071 |
| 412 | 20230817 | 115200 | 17269146050 | 44050 | 44100 | 44100 | 44050 | 615 |
| 413 | 20230817 | 115100 | 17242044600 | 44100 | 44050 | 44100 | 44000 | 167 |
| 414 | 20230817 | 115000 | 17234681400 | 44000 | 44100 | 44100 | 44000 | 1042 |
| 415 | 20230817 | 114900 | 17188787900 | 44050 | 44000 | 44100 | 44000 | 1126 |
| 416 | 20230817 | 114800 | 17139182750 | 44050 | 44050 | 44050 | 44000 | 203 |
| 417 | 20230817 | 114700 | 17130241300 | 44000 | 44050 | 44050 | 44000 | 1727 |
| 418 | 20230817 | 114600 | 17054198450 | 44050 | 44000 | 44100 | 44000 | 281 |
| 419 | 20230817 | 114500 | 17041820650 | 44000 | 44100 | 44150 | 44000 | 4274 |
| 420 | 20230817 | 114400 | 16853521700 | 44150 | 44300 | 44300 | 44100 | 2076 |
| 421 | 20230817 | 114300 | 16761749350 | 44250 | 44300 | 44350 | 44200 | 1561 |
| 422 | 20230817 | 114200 | 16692672250 | 44300 | 44300 | 44350 | 44250 | 996 |
| 423 | 20230817 | 114100 | 16648544100 | 44350 | 44300 | 44350 | 44250 | 1248 |
| 424 | 20230817 | 114000 | 16593248250 | 44300 | 44200 | 44300 | 44200 | 936 |
| 425 | 20230817 | 113900 | 16551836350 | 44250 | 44200 | 44250 | 44200 | 1124 |
| 426 | 20230817 | 113800 | 16502114050 | 44250 | 44200 | 44250 | 44150 | 701 |
| 427 | 20230817 | 113700 | 16471141600 | 44200 | 44200 | 44250 | 44150 | 809 |
| 428 | 20230817 | 113600 | 16435381400 | 44250 | 44200 | 44250 | 44150 | 2474 |
| 429 | 20230817 | 113500 | 16326032500 | 44200 | 44100 | 44200 | 44100 | 1714 |
| 430 | 20230817 | 113400 | 16250349800 | 44100 | 44150 | 44150 | 44100 | 218 |
| 431 | 20230817 | 113300 | 16240725650 | 44150 | 44150 | 44150 | 44100 | 1119 |
| 432 | 20230817 | 113200 | 16191367650 | 44150 | 44050 | 44150 | 44050 | 829 |
| 433 | 20230817 | 113100 | 16154807150 | 44100 | 44050 | 44100 | 44050 | 201 |
| 434 | 20230817 | 113000 | 16145945550 | 44100 | 44100 | 44100 | 44050 | 575 |
| 435 | 20230817 | 112900 | 16120601550 | 44100 | 44100 | 44100 | 44050 | 591 |
| 436 | 20230817 | 112800 | 16094545350 | 44100 | 44100 | 44100 | 44050 | 109 |
| 437 | 20230817 | 112700 | 16089740500 | 44050 | 44050 | 44100 | 44050 | 472 |
| 438 | 20230817 | 112600 | 16068937500 | 44050 | 44100 | 44100 | 44050 | 190 |
| 439 | 20230817 | 112500 | 16060560600 | 44100 | 44100 | 44100 | 44050 | 71 |
| 440 | 20230817 | 112400 | 16057429650 | 44100 | 44050 | 44100 | 44050 | 2002 |
| 441 | 20230817 | 112300 | 15969224950 | 44050 | 44100 | 44100 | 44050 | 676 |
| 442 | 20230817 | 112200 | 15939414800 | 44100 | 44150 | 44200 | 44050 | 3842 |
| 443 | 20230817 | 112100 | 15769941750 | 44150 | 44100 | 44200 | 44100 | 1488 |
| 444 | 20230817 | 112000 | 15704223900 | 44100 | 44000 | 44100 | 43950 | 8939 |
| 445 | 20230817 | 111900 | 15310609450 | 44000 | 44000 | 44000 | 43950 | 1407 |
| 446 | 20230817 | 111800 | 15248751550 | 44000 | 44000 | 44000 | 43950 | 496 |
| 447 | 20230817 | 111700 | 15226940900 | 43950 | 43950 | 43950 | 43900 | 652 |
| 448 | 20230817 | 111600 | 15198286250 | 43950 | 43950 | 43950 | 43900 | 587 |
| 449 | 20230817 | 111500 | 15172500850 | 43950 | 43950 | 43950 | 43900 | 694 |
| 450 | 20230817 | 111400 | 15142009650 | 43950 | 43900 | 43950 | 43850 | 419 |
| 451 | 20230817 | 111300 | 15123608400 | 43900 | 43950 | 44000 | 43850 | 976 |
| 452 | 20230817 | 111200 | 15080729900 | 43950 | 43950 | 43950 | 43900 | 1040 |
| 453 | 20230817 | 111100 | 15035022900 | 43950 | 43900 | 43950 | 43850 | 491 |
| 454 | 20230817 | 111000 | 15013458750 | 43950 | 43900 | 43950 | 43900 | 1004 |
| 455 | 20230817 | 110900 | 14969370900 | 43900 | 43800 | 43950 | 43800 | 1862 |
| 456 | 20230817 | 110800 | 14887729050 | 43800 | 43750 | 43800 | 43750 | 989 |
| 457 | 20230817 | 110700 | 14844458550 | 43750 | 43700 | 43750 | 43700 | 262 |
| 458 | 20230817 | 110600 | 14833001950 | 43700 | 43700 | 43750 | 43700 | 178 |
| 459 | 20230817 | 110500 | 14825220550 | 43750 | 43750 | 43750 | 43700 | 285 |
| 460 | 20230817 | 110400 | 14812757250 | 43750 | 43750 | 43750 | 43700 | 130 |
| 461 | 20230817 | 110300 | 14807072850 | 43800 | 43850 | 43950 | 43700 | 1595 |
| 462 | 20230817 | 110200 | 14737211650 | 43900 | 43950 | 43950 | 43900 | 563 |
| 463 | 20230817 | 110100 | 14712493100 | 43950 | 43950 | 44000 | 43900 | 774 |
| 464 | 20230817 | 110000 | 14678476750 | 43950 | 43950 | 44000 | 43950 | 1185 |
| 465 | 20230817 | 105900 | 14626369150 | 44000 | 43950 | 44000 | 43950 | 2331 |
| 466 | 20230817 | 105800 | 14523906450 | 43950 | 43750 | 43950 | 43750 | 3848 |
| 467 | 20230817 | 105700 | 14355207250 | 43750 | 43750 | 43750 | 43700 | 185 |
| 468 | 20230817 | 105600 | 14347113600 | 43800 | 43800 | 43800 | 43800 | 182 |
| 469 | 20230817 | 105500 | 14339142000 | 43700 | 43700 | 43700 | 43650 | 377 |
| 470 | 20230817 | 105400 | 14322667200 | 43700 | 43800 | 43850 | 43700 | 540 |
| 471 | 20230817 | 105300 | 14299056550 | 43750 | 43850 | 43850 | 43750 | 2773 |
| 472 | 20230817 | 105200 | 14177543900 | 43900 | 43900 | 43900 | 43850 | 630 |
| 473 | 20230817 | 105100 | 14149897700 | 43900 | 43850 | 43900 | 43850 | 989 |
| 474 | 20230817 | 105000 | 14106481150 | 43900 | 43850 | 43900 | 43850 | 698 |
| 475 | 20230817 | 104900 | 14075854650 | 43850 | 43800 | 43900 | 43800 | 3310 |
| 476 | 20230817 | 104800 | 13930732750 | 43750 | 43700 | 43800 | 43650 | 1671 |
| 477 | 20230817 | 104700 | 13857650600 | 43650 | 43700 | 43750 | 43650 | 561 |
| 478 | 20230817 | 104600 | 13833135650 | 43750 | 43650 | 43750 | 43600 | 1282 |
| 479 | 20230817 | 104500 | 13777125000 | 43650 | 43600 | 43650 | 43600 | 700 |
| 480 | 20230817 | 104400 | 13746570850 | 43550 | 43600 | 43650 | 43550 | 1038 |
| 481 | 20230817 | 104300 | 13701314900 | 43550 | 43450 | 43600 | 43450 | 1049 |
| 482 | 20230817 | 104200 | 13655659050 | 43450 | 43350 | 43500 | 43350 | 868 |
| 483 | 20230817 | 104100 | 13617952200 | 43350 | 43450 | 43450 | 43350 | 343 |
| 484 | 20230817 | 104000 | 13603077350 | 43450 | 43400 | 43450 | 43350 | 851 |
| 485 | 20230817 | 103900 | 13566155450 | 43400 | 43300 | 43450 | 43250 | 974 |
| 486 | 20230817 | 103800 | 13523931150 | 43300 | 43200 | 43300 | 43200 | 649 |
| 487 | 20230817 | 103700 | 13495863150 | 43200 | 43100 | 43250 | 43100 | 1590 |
| 488 | 20230817 | 103600 | 13427218100 | 43150 | 43150 | 43200 | 43100 | 943 |
| 489 | 20230817 | 103500 | 13386543950 | 43200 | 43200 | 43200 | 43150 | 941 |
| 490 | 20230817 | 103400 | 13345911550 | 43200 | 43250 | 43250 | 43200 | 360 |
| 491 | 20230817 | 103300 | 13330357000 | 43250 | 43300 | 43300 | 43200 | 598 |
| 492 | 20230817 | 103200 | 13304510850 | 43300 | 43350 | 43350 | 43200 | 2782 |
| 493 | 20230817 | 103100 | 13184108000 | 43350 | 43450 | 43450 | 43300 | 2061 |
| 494 | 20230817 | 103000 | 13094663900 | 43450 | 43450 | 43500 | 43450 | 566 |
| 495 | 20230817 | 102900 | 13070065850 | 43450 | 43500 | 43550 | 43450 | 1604 |
| 496 | 20230817 | 102800 | 13000288850 | 43500 | 43550 | 43550 | 43500 | 300 |
| 497 | 20230817 | 102700 | 12987225150 | 43550 | 43550 | 43550 | 43500 | 333 |
| 498 | 20230817 | 102600 | 12972724200 | 43550 | 43550 | 43600 | 43450 | 1398 |
| 499 | 20230817 | 102500 | 12911897700 | 43550 | 43500 | 43550 | 43500 | 447 |
| 500 | 20230817 | 102400 | 12892451050 | 43500 | 43550 | 43600 | 43500 | 814 |
| 501 | 20230817 | 102300 | 12857018950 | 43550 | 43450 | 43600 | 43450 | 1502 |
| 502 | 20230817 | 102200 | 12791709850 | 43450 | 43550 | 43550 | 43450 | 3183 |
| 503 | 20230817 | 102100 | 12653278450 | 43550 | 43550 | 43600 | 43550 | 1180 |
| 504 | 20230817 | 102000 | 12601886950 | 43550 | 43650 | 43650 | 43550 | 2542 |
| 505 | 20230817 | 101900 | 12491025600 | 43700 | 43750 | 43750 | 43600 | 1970 |
| 506 | 20230817 | 101800 | 12405035100 | 43750 | 43750 | 43850 | 43700 | 988 |
| 507 | 20230817 | 101700 | 12361805800 | 43700 | 43800 | 43800 | 43700 | 651 |
| 508 | 20230817 | 101600 | 12333340250 | 43800 | 43900 | 43950 | 43800 | 2735 |
| 509 | 20230817 | 101500 | 12213377550 | 43900 | 43800 | 43950 | 43800 | 1588 |
| 510 | 20230817 | 101400 | 12143735100 | 43800 | 43750 | 43800 | 43750 | 707 |
| 511 | 20230817 | 101300 | 12112795100 | 43750 | 43750 | 43800 | 43650 | 2248 |
| 512 | 20230817 | 101200 | 12014523700 | 43750 | 43750 | 43850 | 43650 | 1026 |
| 513 | 20230817 | 101100 | 11969717000 | 43750 | 43950 | 43950 | 43700 | 5008 |
| 514 | 20230817 | 101000 | 11750195600 | 43950 | 43900 | 44000 | 43900 | 3671 |
| 515 | 20230817 | 100900 | 11588908200 | 43850 | 43850 | 43850 | 43800 | 4186 |
| 516 | 20230817 | 100800 | 11405399250 | 43850 | 43800 | 43900 | 43800 | 4679 |
| 517 | 20230817 | 100700 | 11200298850 | 43800 | 43650 | 43800 | 43650 | 2607 |
| 518 | 20230817 | 100600 | 11086295650 | 43700 | 43650 | 43700 | 43650 | 1011 |
| 519 | 20230817 | 100500 | 11042157750 | 43650 | 43650 | 43650 | 43600 | 623 |
| 520 | 20230817 | 100400 | 11014978950 | 43650 | 43700 | 43700 | 43650 | 983 |
| 521 | 20230817 | 100300 | 10972066800 | 43700 | 43650 | 43700 | 43650 | 999 |
| 522 | 20230817 | 100200 | 10928453300 | 43650 | 43650 | 43700 | 43600 | 1809 |
| 523 | 20230817 | 100100 | 10849481000 | 43650 | 43700 | 43700 | 43600 | 970 |
| 524 | 20230817 | 100000 | 10807129250 | 43600 | 43550 | 43700 | 43550 | 2086 |
| 525 | 20230817 | 095900 | 10716137000 | 43600 | 43600 | 43600 | 43550 | 325 |
| 526 | 20230817 | 095800 | 10701968950 | 43600 | 43600 | 43650 | 43550 | 1045 |
| 527 | 20230817 | 095700 | 10656407000 | 43550 | 43550 | 43600 | 43500 | 1576 |
| 528 | 20230817 | 095600 | 10587777750 | 43550 | 43500 | 43550 | 43500 | 1115 |
| 529 | 20230817 | 095500 | 10539243150 | 43500 | 43600 | 43600 | 43500 | 2147 |
| 530 | 20230817 | 095400 | 10445742100 | 43600 | 43700 | 43700 | 43550 | 1758 |
| 531 | 20230817 | 095300 | 10369104500 | 43650 | 43650 | 43700 | 43600 | 906 |
| 532 | 20230817 | 095200 | 10329557850 | 43650 | 43650 | 43700 | 43600 | 859 |
| 533 | 20230817 | 095100 | 10292062000 | 43650 | 43600 | 43650 | 43600 | 491 |
| 534 | 20230817 | 095000 | 10270650000 | 43600 | 43800 | 43800 | 43600 | 3771 |
| 535 | 20230817 | 094900 | 10105844800 | 43750 | 43550 | 43750 | 43500 | 11101 |
| 536 | 20230817 | 094800 | 9621721850 | 43550 | 43500 | 43550 | 43500 | 764 |
| 537 | 20230817 | 094700 | 9588455250 | 43500 | 43500 | 43550 | 43450 | 1254 |
| 538 | 20230817 | 094600 | 9533908200 | 43500 | 43500 | 43550 | 43350 | 929 |
| 539 | 20230817 | 094500 | 9493563950 | 43550 | 43400 | 43600 | 43400 | 5497 |
| 540 | 20230817 | 094400 | 9254492300 | 43400 | 43300 | 43400 | 43250 | 3045 |
| 541 | 20230817 | 094300 | 9122527150 | 43300 | 43300 | 43300 | 43250 | 498 |
| 542 | 20230817 | 094200 | 9100982650 | 43250 | 43250 | 43300 | 43250 | 1738 |
| 543 | 20230817 | 094100 | 9025798750 | 43250 | 43200 | 43300 | 43200 | 2510 |
| 544 | 20230817 | 094000 | 8917195150 | 43200 | 43250 | 43250 | 43150 | 1219 |
| 545 | 20230817 | 093900 | 8864529150 | 43250 | 43200 | 43300 | 43200 | 613 |
| 546 | 20230817 | 093800 | 8838016500 | 43200 | 43350 | 43400 | 43150 | 13114 |
| 547 | 20230817 | 093700 | 8270256150 | 43350 | 43350 | 43400 | 43300 | 6162 |
| 548 | 20230817 | 093600 | 8003197300 | 43300 | 43200 | 43300 | 43150 | 4472 |
| 549 | 20230817 | 093500 | 7809777750 | 43200 | 43100 | 43200 | 43050 | 1035 |
| 550 | 20230817 | 093400 | 7765138650 | 43100 | 42900 | 43100 | 42900 | 2077 |
| 551 | 20230817 | 093300 | 7675875350 | 42900 | 42750 | 42900 | 42650 | 3091 |
| 552 | 20230817 | 093200 | 7543634500 | 42750 | 42800 | 42800 | 42700 | 1267 |
| 553 | 20230817 | 093100 | 7489471700 | 42700 | 42850 | 42850 | 42700 | 949 |
| 554 | 20230817 | 093000 | 7448926850 | 42800 | 42850 | 42900 | 42800 | 1089 |
| 555 | 20230817 | 092900 | 7402287100 | 42800 | 42550 | 42800 | 42550 | 5879 |
| 556 | 20230817 | 092800 | 7151404050 | 42650 | 42700 | 42750 | 42600 | 6049 |
| 557 | 20230817 | 092700 | 6893526000 | 42700 | 42700 | 42750 | 42650 | 4982 |
| 558 | 20230817 | 092600 | 6680793350 | 42750 | 42750 | 42750 | 42700 | 715 |
| 559 | 20230817 | 092500 | 6650245650 | 42750 | 42800 | 42800 | 42700 | 1305 |
| 560 | 20230817 | 092400 | 6594448950 | 42750 | 42850 | 42850 | 42700 | 1509 |
| 561 | 20230817 | 092300 | 6529848650 | 42800 | 42550 | 42800 | 42550 | 5213 |
| 562 | 20230817 | 092200 | 6307401900 | 42550 | 42450 | 42550 | 42450 | 3282 |
| 563 | 20230817 | 092100 | 6167901300 | 42450 | 42450 | 42550 | 42300 | 7322 |
| 564 | 20230817 | 092000 | 5857466300 | 42450 | 42650 | 42700 | 42450 | 4739 |
| 565 | 20230817 | 091900 | 5655781550 | 42650 | 42800 | 42850 | 42600 | 2003 |
| 566 | 20230817 | 091800 | 5570243200 | 42600 | 42650 | 42800 | 42550 | 2806 |
| 567 | 20230817 | 091700 | 5450588450 | 42650 | 42600 | 42800 | 42550 | 3264 |
| 568 | 20230817 | 091600 | 5311447600 | 42650 | 42600 | 42850 | 42550 | 4225 |
| 569 | 20230817 | 091500 | 5131163250 | 42650 | 42500 | 42800 | 42500 | 11525 |
| 570 | 20230817 | 091400 | 4640439300 | 42550 | 42900 | 42900 | 42550 | 6487 |
| 571 | 20230817 | 091300 | 4363605000 | 42900 | 43150 | 43150 | 42900 | 5910 |
| 572 | 20230817 | 091200 | 4109643400 | 43150 | 43000 | 43150 | 42700 | 7650 |
| 573 | 20230817 | 091100 | 3780452700 | 42900 | 43300 | 43300 | 42900 | 4111 |
| 574 | 20230817 | 091000 | 3603131050 | 43200 | 43550 | 43600 | 43200 | 3033 |
| 575 | 20230817 | 090900 | 3471566750 | 43500 | 43400 | 43600 | 43300 | 7624 |
| 576 | 20230817 | 090800 | 3140243150 | 43450 | 43600 | 43600 | 43400 | 1607 |
| 577 | 20230817 | 090700 | 3070340300 | 43600 | 43700 | 43900 | 43250 | 4528 |
| 578 | 20230817 | 090600 | 2872624550 | 43850 | 44000 | 44050 | 43700 | 6622 |
| 579 | 20230817 | 090500 | 2582080400 | 44000 | 43450 | 44000 | 43350 | 10169 |
| 580 | 20230817 | 090400 | 2136988600 | 43500 | 43450 | 43500 | 43200 | 6186 |
| 581 | 20230817 | 090300 | 1868764500 | 43400 | 43450 | 43700 | 43400 | 5197 |
| 582 | 20230817 | 090200 | 1642610100 | 43450 | 43550 | 43850 | 43250 | 10797 |
| 583 | 20230817 | 090100 | 1170944100 | 43500 | 43000 | 43500 | 43000 | 10222 |
| 584 | 20230817 | 090000 | 729600050 | 42850 | 42450 | 43000 | 42450 | 16994 |