32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 184200 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 9973 |
| 3 | 20230817 | 184100 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 4 | 20230817 | 184000 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 5 | 20230817 | 183900 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 6 | 20230817 | 183800 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 7 | 20230817 | 183700 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 8 | 20230817 | 183600 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 9 | 20230817 | 183500 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 10 | 20230817 | 183400 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 11 | 20230817 | 183300 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 12 | 20230817 | 183200 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 13 | 20230817 | 183100 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 14 | 20230817 | 183000 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 15 | 20230817 | 182900 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 16 | 20230817 | 182800 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 17 | 20230817 | 182700 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 18 | 20230817 | 182600 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 19 | 20230817 | 182500 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 20 | 20230817 | 182400 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 21 | 20230817 | 182300 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 22 | 20230817 | 182200 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 23 | 20230817 | 182100 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 24 | 20230817 | 182000 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 25 | 20230817 | 181900 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 26 | 20230817 | 181800 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 27 | 20230817 | 181700 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 28 | 20230817 | 181600 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 29 | 20230817 | 181500 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 30 | 20230817 | 181400 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 31 | 20230817 | 181300 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 32 | 20230817 | 181200 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 9973 |
| 33 | 20230817 | 181100 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 34 | 20230817 | 181000 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 35 | 20230817 | 180900 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 36 | 20230817 | 180800 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 37 | 20230817 | 180700 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 38 | 20230817 | 180600 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 39 | 20230817 | 180500 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 40 | 20230817 | 180400 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 41 | 20230817 | 180300 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 42 | 20230817 | 180200 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 43 | 20230817 | 180100 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 44 | 20230817 | 180000 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 45 | 20230817 | 175900 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 46 | 20230817 | 175800 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 47 | 20230817 | 175700 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 48 | 20230817 | 175600 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 49 | 20230817 | 175500 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 50 | 20230817 | 175400 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 51 | 20230817 | 175300 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 52 | 20230817 | 175200 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 53 | 20230817 | 175100 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 54 | 20230817 | 175000 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 55 | 20230817 | 174900 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 56 | 20230817 | 174800 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 57 | 20230817 | 174700 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 58 | 20230817 | 174600 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 59 | 20230817 | 174500 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 60 | 20230817 | 174400 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 61 | 20230817 | 174300 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 62 | 20230817 | 174200 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 9973 |
| 63 | 20230817 | 174100 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 64 | 20230817 | 174000 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 65 | 20230817 | 173900 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 66 | 20230817 | 173800 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 67 | 20230817 | 173700 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 68 | 20230817 | 173600 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 69 | 20230817 | 173500 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 70 | 20230817 | 173400 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 71 | 20230817 | 173300 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 72 | 20230817 | 173200 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 73 | 20230817 | 173100 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 74 | 20230817 | 173000 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 75 | 20230817 | 172900 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 76 | 20230817 | 172800 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 77 | 20230817 | 172700 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 78 | 20230817 | 172600 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 79 | 20230817 | 172500 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 80 | 20230817 | 172400 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 81 | 20230817 | 172300 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 82 | 20230817 | 172200 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 83 | 20230817 | 172100 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 84 | 20230817 | 172000 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 85 | 20230817 | 171900 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 86 | 20230817 | 171800 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 87 | 20230817 | 171700 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 88 | 20230817 | 171600 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 89 | 20230817 | 171500 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 90 | 20230817 | 171400 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 91 | 20230817 | 171300 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 92 | 20230817 | 171200 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 9973 |
| 93 | 20230817 | 171100 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 94 | 20230817 | 171000 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 95 | 20230817 | 170900 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 96 | 20230817 | 170800 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 97 | 20230817 | 170700 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 98 | 20230817 | 170600 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 99 | 20230817 | 170500 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 100 | 20230817 | 170400 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 101 | 20230817 | 170300 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 102 | 20230817 | 170200 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 103 | 20230817 | 170100 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 104 | 20230817 | 170000 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 105 | 20230817 | 165900 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 106 | 20230817 | 165800 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 107 | 20230817 | 165700 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 108 | 20230817 | 165600 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 109 | 20230817 | 165500 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 110 | 20230817 | 165400 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 111 | 20230817 | 165300 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 112 | 20230817 | 165200 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 113 | 20230817 | 165100 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 114 | 20230817 | 165000 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 115 | 20230817 | 164900 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 116 | 20230817 | 164800 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 117 | 20230817 | 164700 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 118 | 20230817 | 164600 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 119 | 20230817 | 164500 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 120 | 20230817 | 164400 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 121 | 20230817 | 164300 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 122 | 20230817 | 164200 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 9973 |
| 123 | 20230817 | 164100 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 124 | 20230817 | 164000 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 125 | 20230817 | 163900 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 126 | 20230817 | 163800 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 127 | 20230817 | 163700 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 128 | 20230817 | 163600 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 129 | 20230817 | 163500 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 130 | 20230817 | 163400 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 131 | 20230817 | 163300 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 132 | 20230817 | 163200 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 133 | 20230817 | 163100 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 134 | 20230817 | 163000 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 135 | 20230817 | 162900 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 136 | 20230817 | 162800 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 137 | 20230817 | 162700 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 138 | 20230817 | 162600 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 139 | 20230817 | 162500 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 140 | 20230817 | 162400 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 141 | 20230817 | 162300 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 142 | 20230817 | 162200 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 143 | 20230817 | 162100 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 144 | 20230817 | 162000 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 145 | 20230817 | 161900 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 146 | 20230817 | 161800 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 147 | 20230817 | 161700 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 148 | 20230817 | 161600 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 149 | 20230817 | 161500 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 150 | 20230817 | 161400 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 151 | 20230817 | 161300 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 152 | 20230817 | 161200 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 9973 |
| 153 | 20230817 | 161100 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 154 | 20230817 | 161000 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 155 | 20230817 | 160900 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 156 | 20230817 | 160800 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 157 | 20230817 | 160700 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 158 | 20230817 | 160600 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 159 | 20230817 | 160500 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 160 | 20230817 | 160400 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 161 | 20230817 | 160300 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 162 | 20230817 | 160200 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 163 | 20230817 | 160100 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 164 | 20230817 | 160000 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 165 | 20230817 | 155900 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 166 | 20230817 | 155800 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 167 | 20230817 | 155700 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 168 | 20230817 | 155600 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 169 | 20230817 | 155500 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 170 | 20230817 | 155400 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 171 | 20230817 | 155300 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 172 | 20230817 | 155200 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 173 | 20230817 | 155100 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 174 | 20230817 | 155000 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 175 | 20230817 | 154900 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 176 | 20230817 | 154800 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 177 | 20230817 | 154700 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 178 | 20230817 | 154600 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 179 | 20230817 | 154500 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 180 | 20230817 | 154400 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 181 | 20230817 | 154300 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 182 | 20230817 | 154200 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 9973 |
| 183 | 20230817 | 154100 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 184 | 20230817 | 154000 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 185 | 20230817 | 153900 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 186 | 20230817 | 153800 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 187 | 20230817 | 153700 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 188 | 20230817 | 153600 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 189 | 20230817 | 153500 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 190 | 20230817 | 153400 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 191 | 20230817 | 153300 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 192 | 20230817 | 153200 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 193 | 20230817 | 153100 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 0 |
| 194 | 20230817 | 153000 | 19654988000 | 36300 | 36300 | 36300 | 36300 | 9973 |
| 195 | 20230817 | 152900 | 19292968100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 196 | 20230817 | 152800 | 19292968100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 197 | 20230817 | 152700 | 19292968100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 198 | 20230817 | 152600 | 19292968100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 199 | 20230817 | 152500 | 19292968100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 200 | 20230817 | 152400 | 19292968100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 201 | 20230817 | 152300 | 19292968100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 202 | 20230817 | 152200 | 19292968100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 203 | 20230817 | 152100 | 19292968100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 204 | 20230817 | 152000 | 19292968100 | 36250 | 36250 | 36250 | 36250 | 0 |
| 205 | 20230817 | 151900 | 19292968100 | 36250 | 36150 | 36250 | 36100 | 1042 |
| 206 | 20230817 | 151800 | 19255258250 | 36150 | 36150 | 36250 | 36150 | 2082 |
| 207 | 20230817 | 151700 | 19179934700 | 36150 | 36150 | 36200 | 36150 | 763 |
| 208 | 20230817 | 151600 | 19152320400 | 36200 | 36150 | 36200 | 36150 | 69 |
| 209 | 20230817 | 151500 | 19149825400 | 36150 | 36150 | 36200 | 36150 | 153 |
| 210 | 20230817 | 151400 | 19144290500 | 36150 | 36100 | 36200 | 36100 | 727 |
| 211 | 20230817 | 151300 | 19118007450 | 36100 | 36100 | 36200 | 36100 | 1352 |
| 212 | 20230817 | 151200 | 19069153850 | 36150 | 36100 | 36150 | 36100 | 562 |
| 213 | 20230817 | 151100 | 19048841050 | 36100 | 36150 | 36200 | 36100 | 669 |
| 214 | 20230817 | 151000 | 19024659400 | 36150 | 36150 | 36200 | 36150 | 2769 |
| 215 | 20230817 | 150900 | 18924507200 | 36200 | 36150 | 36200 | 36150 | 492 |
| 216 | 20230817 | 150800 | 18906708650 | 36200 | 36150 | 36200 | 36150 | 684 |
| 217 | 20230817 | 150700 | 18881953250 | 36200 | 36150 | 36200 | 36150 | 847 |
| 218 | 20230817 | 150600 | 18851305100 | 36200 | 36150 | 36200 | 36150 | 457 |
| 219 | 20230817 | 150500 | 18834766750 | 36200 | 36200 | 36250 | 36150 | 1666 |
| 220 | 20230817 | 150400 | 18774509250 | 36250 | 36150 | 36250 | 36150 | 1436 |
| 221 | 20230817 | 150300 | 18722532550 | 36150 | 36150 | 36200 | 36150 | 246 |
| 222 | 20230817 | 150200 | 18713633550 | 36150 | 36150 | 36200 | 36150 | 149 |
| 223 | 20230817 | 150100 | 18708245800 | 36150 | 36150 | 36200 | 36150 | 201 |
| 224 | 20230817 | 150000 | 18700978400 | 36200 | 36150 | 36200 | 36100 | 443 |
| 225 | 20230817 | 145900 | 18684950850 | 36150 | 36150 | 36200 | 36100 | 2244 |
| 226 | 20230817 | 145800 | 18603896900 | 36200 | 36150 | 36200 | 36100 | 2966 |
| 227 | 20230817 | 145700 | 18496681400 | 36150 | 36100 | 36150 | 36100 | 301 |
| 228 | 20230817 | 145600 | 18485803600 | 36100 | 36100 | 36150 | 36100 | 357 |
| 229 | 20230817 | 145500 | 18472903150 | 36150 | 36100 | 36150 | 36100 | 235 |
| 230 | 20230817 | 145400 | 18464417250 | 36150 | 36100 | 36150 | 36100 | 243 |
| 231 | 20230817 | 145300 | 18455641150 | 36100 | 36100 | 36150 | 36100 | 295 |
| 232 | 20230817 | 145200 | 18444983900 | 36100 | 36050 | 36150 | 36050 | 1267 |
| 233 | 20230817 | 145100 | 18399239700 | 36100 | 36050 | 36100 | 36050 | 104 |
| 234 | 20230817 | 145000 | 18395488400 | 36100 | 36050 | 36100 | 36050 | 279 |
| 235 | 20230817 | 144900 | 18385421200 | 36050 | 36000 | 36100 | 36000 | 402 |
| 236 | 20230817 | 144800 | 18370921600 | 36000 | 36050 | 36050 | 36000 | 2179 |
| 237 | 20230817 | 144700 | 18292404800 | 36050 | 36000 | 36050 | 36000 | 558 |
| 238 | 20230817 | 144600 | 18272304100 | 36000 | 36000 | 36050 | 36000 | 209 |
| 239 | 20230817 | 144500 | 18264775000 | 36000 | 35950 | 36050 | 35950 | 1449 |
| 240 | 20230817 | 144400 | 18212606600 | 36000 | 36000 | 36000 | 35950 | 118 |
| 241 | 20230817 | 144300 | 18208361800 | 36000 | 35950 | 36000 | 35950 | 239 |
| 242 | 20230817 | 144200 | 18199767900 | 35950 | 36000 | 36050 | 35950 | 3769 |
| 243 | 20230817 | 144100 | 18064139900 | 36050 | 36000 | 36050 | 36000 | 1032 |
| 244 | 20230817 | 144000 | 18026984600 | 36000 | 36050 | 36050 | 36000 | 1204 |
| 245 | 20230817 | 143900 | 17983583950 | 36050 | 36050 | 36100 | 36050 | 351 |
| 246 | 20230817 | 143800 | 17970923400 | 36050 | 36050 | 36100 | 36050 | 141 |
| 247 | 20230817 | 143700 | 17965837450 | 36100 | 36050 | 36100 | 36050 | 325 |
| 248 | 20230817 | 143600 | 17954116050 | 36050 | 36050 | 36100 | 36050 | 114 |
| 249 | 20230817 | 143500 | 17950004250 | 36100 | 36050 | 36100 | 36050 | 933 |
| 250 | 20230817 | 143400 | 17916363150 | 36050 | 36050 | 36100 | 36050 | 174 |
| 251 | 20230817 | 143300 | 17910088750 | 36100 | 36050 | 36100 | 36050 | 317 |
| 252 | 20230817 | 143200 | 17898653950 | 36100 | 36050 | 36100 | 36050 | 451 |
| 253 | 20230817 | 143100 | 17882383200 | 36100 | 36100 | 36100 | 36050 | 1234 |
| 254 | 20230817 | 143000 | 17837895150 | 36150 | 36250 | 36250 | 36100 | 5180 |
| 255 | 20230817 | 142900 | 17650708300 | 36250 | 36250 | 36250 | 36200 | 1757 |
| 256 | 20230817 | 142800 | 17587102150 | 36250 | 36250 | 36250 | 36200 | 268 |
| 257 | 20230817 | 142700 | 17577389750 | 36250 | 36250 | 36250 | 36200 | 330 |
| 258 | 20230817 | 142600 | 17565434400 | 36200 | 36200 | 36200 | 36150 | 530 |
| 259 | 20230817 | 142500 | 17546250500 | 36200 | 36200 | 36250 | 36200 | 708 |
| 260 | 20230817 | 142400 | 17520619450 | 36200 | 36250 | 36250 | 36150 | 979 |
| 261 | 20230817 | 142300 | 17485182200 | 36250 | 36300 | 36300 | 36200 | 1548 |
| 262 | 20230817 | 142200 | 17429060950 | 36300 | 36300 | 36300 | 36250 | 371 |
| 263 | 20230817 | 142100 | 17415600500 | 36250 | 36250 | 36300 | 36250 | 288 |
| 264 | 20230817 | 142000 | 17405148450 | 36300 | 36300 | 36300 | 36250 | 571 |
| 265 | 20230817 | 141900 | 17384422150 | 36300 | 36350 | 36350 | 36300 | 884 |
| 266 | 20230817 | 141800 | 17352320350 | 36300 | 36300 | 36350 | 36250 | 718 |
| 267 | 20230817 | 141700 | 17326256950 | 36300 | 36300 | 36300 | 36250 | 850 |
| 268 | 20230817 | 141600 | 17295405350 | 36250 | 36300 | 36300 | 36250 | 374 |
| 269 | 20230817 | 141500 | 17281832600 | 36300 | 36300 | 36350 | 36250 | 935 |
| 270 | 20230817 | 141400 | 17247905800 | 36350 | 36300 | 36350 | 36250 | 879 |
| 271 | 20230817 | 141300 | 17216001300 | 36300 | 36300 | 36300 | 36250 | 1413 |
| 272 | 20230817 | 141200 | 17164710950 | 36250 | 36300 | 36300 | 36250 | 2824 |
| 273 | 20230817 | 141100 | 17062203000 | 36300 | 36250 | 36300 | 36250 | 672 |
| 274 | 20230817 | 141000 | 17037815000 | 36300 | 36250 | 36300 | 36250 | 794 |
| 275 | 20230817 | 140900 | 17008996750 | 36250 | 36250 | 36300 | 36250 | 205 |
| 276 | 20230817 | 140800 | 17001559600 | 36250 | 36250 | 36300 | 36250 | 486 |
| 277 | 20230817 | 140700 | 16983932350 | 36250 | 36250 | 36300 | 36200 | 1395 |
| 278 | 20230817 | 140600 | 16933364000 | 36250 | 36250 | 36250 | 36150 | 3894 |
| 279 | 20230817 | 140500 | 16792402950 | 36200 | 36250 | 36250 | 36200 | 1037 |
| 280 | 20230817 | 140400 | 16754814750 | 36250 | 36250 | 36250 | 36200 | 709 |
| 281 | 20230817 | 140300 | 16729115550 | 36250 | 36250 | 36250 | 36200 | 1143 |
| 282 | 20230817 | 140200 | 16687683050 | 36250 | 36250 | 36250 | 36200 | 574 |
| 283 | 20230817 | 140100 | 16666880400 | 36250 | 36250 | 36300 | 36200 | 3177 |
| 284 | 20230817 | 140000 | 16551694250 | 36200 | 36200 | 36250 | 36200 | 1097 |
| 285 | 20230817 | 135900 | 16511960900 | 36200 | 36200 | 36250 | 36150 | 1696 |
| 286 | 20230817 | 135800 | 16450569300 | 36200 | 36150 | 36200 | 36100 | 1928 |
| 287 | 20230817 | 135700 | 16380818600 | 36150 | 36150 | 36150 | 36100 | 1068 |
| 288 | 20230817 | 135600 | 16342210700 | 36150 | 36150 | 36150 | 36100 | 1861 |
| 289 | 20230817 | 135500 | 16274947000 | 36100 | 36150 | 36150 | 36100 | 433 |
| 290 | 20230817 | 135400 | 16259308400 | 36150 | 36150 | 36150 | 36100 | 372 |
| 291 | 20230817 | 135300 | 16245864450 | 36150 | 36200 | 36200 | 36150 | 788 |
| 292 | 20230817 | 135200 | 16217374150 | 36150 | 36200 | 36200 | 36150 | 547 |
| 293 | 20230817 | 135100 | 16197598400 | 36200 | 36150 | 36200 | 36150 | 599 |
| 294 | 20230817 | 135000 | 16175937200 | 36200 | 36150 | 36200 | 36150 | 347 |
| 295 | 20230817 | 134900 | 16163385300 | 36200 | 36200 | 36200 | 36150 | 2827 |
| 296 | 20230817 | 134800 | 16061151400 | 36200 | 36250 | 36250 | 36200 | 1369 |
| 297 | 20230817 | 134700 | 16011589050 | 36200 | 36200 | 36250 | 36200 | 1748 |
| 298 | 20230817 | 134600 | 15948289050 | 36250 | 36250 | 36250 | 36200 | 873 |
| 299 | 20230817 | 134500 | 15916645300 | 36250 | 36250 | 36250 | 36200 | 3278 |
| 300 | 20230817 | 134400 | 15797831100 | 36250 | 36200 | 36250 | 36150 | 3347 |
| 301 | 20230817 | 134300 | 15676660150 | 36200 | 36200 | 36200 | 36150 | 760 |
| 302 | 20230817 | 134200 | 15649153100 | 36150 | 36200 | 36200 | 36150 | 128 |
| 303 | 20230817 | 134100 | 15644521700 | 36200 | 36200 | 36200 | 36150 | 1662 |
| 304 | 20230817 | 134000 | 15584397750 | 36200 | 36150 | 36200 | 36150 | 1148 |
| 305 | 20230817 | 133900 | 15542896600 | 36100 | 36200 | 36200 | 36100 | 2389 |
| 306 | 20230817 | 133800 | 15456533900 | 36150 | 36200 | 36200 | 36150 | 706 |
| 307 | 20230817 | 133700 | 15430993100 | 36200 | 36200 | 36200 | 36150 | 386 |
| 308 | 20230817 | 133600 | 15417025400 | 36150 | 36150 | 36200 | 36100 | 1380 |
| 309 | 20230817 | 133500 | 15367127500 | 36150 | 36150 | 36150 | 36100 | 489 |
| 310 | 20230817 | 133400 | 15349456300 | 36150 | 36150 | 36150 | 36100 | 1773 |
| 311 | 20230817 | 133300 | 15285380150 | 36150 | 36150 | 36200 | 36100 | 1611 |
| 312 | 20230817 | 133200 | 15227141900 | 36150 | 36100 | 36150 | 36100 | 416 |
| 313 | 20230817 | 133100 | 15212107050 | 36150 | 36150 | 36150 | 36100 | 3804 |
| 314 | 20230817 | 133000 | 15074597000 | 36100 | 36100 | 36150 | 36050 | 1238 |
| 315 | 20230817 | 132900 | 15029903050 | 36100 | 36150 | 36150 | 36100 | 706 |
| 316 | 20230817 | 132800 | 15004415150 | 36150 | 36150 | 36150 | 36100 | 415 |
| 317 | 20230817 | 132700 | 14989422000 | 36100 | 36100 | 36150 | 36100 | 893 |
| 318 | 20230817 | 132600 | 14957183100 | 36100 | 36050 | 36100 | 36050 | 261 |
| 319 | 20230817 | 132500 | 14947769500 | 36050 | 36100 | 36100 | 36050 | 522 |
| 320 | 20230817 | 132400 | 14928941650 | 36100 | 36100 | 36100 | 36050 | 679 |
| 321 | 20230817 | 132300 | 14904430600 | 36150 | 36100 | 36150 | 36100 | 955 |
| 322 | 20230817 | 132200 | 14869951550 | 36100 | 36100 | 36100 | 36050 | 1065 |
| 323 | 20230817 | 132100 | 14831507500 | 36100 | 36100 | 36100 | 36050 | 163 |
| 324 | 20230817 | 132000 | 14825628350 | 36100 | 36050 | 36100 | 36000 | 1697 |
| 325 | 20230817 | 131900 | 14764414950 | 36050 | 36050 | 36050 | 36000 | 262 |
| 326 | 20230817 | 131800 | 14754973300 | 36050 | 36050 | 36050 | 36000 | 191 |
| 327 | 20230817 | 131700 | 14748089050 | 36000 | 36000 | 36050 | 35950 | 2074 |
| 328 | 20230817 | 131600 | 14673401650 | 36000 | 35950 | 36000 | 35950 | 1850 |
| 329 | 20230817 | 131500 | 14606892000 | 35950 | 35950 | 36000 | 35900 | 1446 |
| 330 | 20230817 | 131400 | 14554938750 | 35950 | 35950 | 35950 | 35900 | 561 |
| 331 | 20230817 | 131300 | 14534773600 | 35950 | 35950 | 36000 | 35900 | 1098 |
| 332 | 20230817 | 131200 | 14495311400 | 35950 | 36000 | 36000 | 35950 | 136 |
| 333 | 20230817 | 131100 | 14490419400 | 35950 | 36000 | 36000 | 35950 | 100 |
| 334 | 20230817 | 131000 | 14486823550 | 36000 | 35950 | 36000 | 35950 | 131 |
| 335 | 20230817 | 130900 | 14482110250 | 36000 | 36000 | 36050 | 35950 | 1484 |
| 336 | 20230817 | 130800 | 14428719050 | 36050 | 36000 | 36050 | 36000 | 790 |
| 337 | 20230817 | 130700 | 14400278100 | 36050 | 36050 | 36050 | 36000 | 83 |
| 338 | 20230817 | 130600 | 14397288300 | 36000 | 35950 | 36050 | 35950 | 720 |
| 339 | 20230817 | 130500 | 14371374800 | 35950 | 36000 | 36000 | 35950 | 341 |
| 340 | 20230817 | 130400 | 14359115750 | 36000 | 35950 | 36000 | 35950 | 91 |
| 341 | 20230817 | 130300 | 14355844150 | 35950 | 36050 | 36050 | 35950 | 322 |
| 342 | 20230817 | 130200 | 14344255500 | 36050 | 36100 | 36150 | 36000 | 609 |
| 343 | 20230817 | 130100 | 14322292250 | 36100 | 36100 | 36150 | 36000 | 2728 |
| 344 | 20230817 | 130000 | 14223822300 | 36050 | 36000 | 36050 | 35950 | 2839 |
| 345 | 20230817 | 125900 | 14121548100 | 35950 | 36000 | 36000 | 35950 | 932 |
| 346 | 20230817 | 125800 | 14088036900 | 35950 | 36000 | 36000 | 35950 | 440 |
| 347 | 20230817 | 125700 | 14072218000 | 35950 | 36000 | 36000 | 35950 | 144 |
| 348 | 20230817 | 125600 | 14067037950 | 36000 | 35950 | 36000 | 35950 | 458 |
| 349 | 20230817 | 125500 | 14050572800 | 35950 | 35950 | 35950 | 35900 | 233 |
| 350 | 20230817 | 125400 | 14042202100 | 35950 | 35950 | 35950 | 35900 | 436 |
| 351 | 20230817 | 125300 | 14026539600 | 35950 | 35950 | 35950 | 35900 | 842 |
| 352 | 20230817 | 125200 | 13996284800 | 35950 | 36000 | 36000 | 35950 | 510 |
| 353 | 20230817 | 125100 | 13977949700 | 36000 | 36100 | 36100 | 35900 | 1151 |
| 354 | 20230817 | 125000 | 13936565000 | 36100 | 36050 | 36100 | 36000 | 1218 |
| 355 | 20230817 | 124900 | 13892638200 | 36000 | 36000 | 36000 | 35950 | 833 |
| 356 | 20230817 | 124800 | 13862659850 | 35950 | 35950 | 36000 | 35950 | 119 |
| 357 | 20230817 | 124700 | 13858381750 | 36000 | 36050 | 36050 | 35950 | 352 |
| 358 | 20230817 | 124600 | 13845713200 | 36000 | 36050 | 36050 | 36000 | 111 |
| 359 | 20230817 | 124500 | 13841713500 | 36050 | 35950 | 36050 | 35950 | 581 |
| 360 | 20230817 | 124400 | 13820800150 | 35950 | 36000 | 36000 | 35950 | 212 |
| 361 | 20230817 | 124300 | 13813176100 | 36000 | 36100 | 36100 | 35950 | 1886 |
| 362 | 20230817 | 124200 | 13745212950 | 36050 | 36100 | 36100 | 36050 | 116 |
| 363 | 20230817 | 124100 | 13741030450 | 36100 | 36100 | 36100 | 36050 | 397 |
| 364 | 20230817 | 124000 | 13726702250 | 36100 | 36100 | 36100 | 36100 | 1909 |
| 365 | 20230817 | 123900 | 13657787350 | 36100 | 36000 | 36100 | 36000 | 1634 |
| 366 | 20230817 | 123800 | 13598912250 | 36000 | 36000 | 36000 | 35950 | 1288 |
| 367 | 20230817 | 123700 | 13552588950 | 36050 | 36000 | 36050 | 36000 | 1007 |
| 368 | 20230817 | 123600 | 13516328000 | 36000 | 36000 | 36050 | 35950 | 741 |
| 369 | 20230817 | 123500 | 13489653900 | 36050 | 36050 | 36050 | 36000 | 81 |
| 370 | 20230817 | 123400 | 13486736350 | 36050 | 36000 | 36100 | 36000 | 6860 |
| 371 | 20230817 | 123300 | 13239638050 | 36000 | 36000 | 36000 | 35900 | 257 |
| 372 | 20230817 | 123200 | 13230395550 | 35950 | 35950 | 36000 | 35900 | 682 |
| 373 | 20230817 | 123100 | 13205879150 | 35950 | 35950 | 35950 | 35900 | 564 |
| 374 | 20230817 | 123000 | 13185605650 | 35950 | 35950 | 35950 | 35900 | 267 |
| 375 | 20230817 | 122900 | 13176011000 | 35900 | 35950 | 35950 | 35900 | 803 |
| 376 | 20230817 | 122800 | 13147149200 | 35900 | 35950 | 36000 | 35900 | 1928 |
| 377 | 20230817 | 122700 | 13077837200 | 35900 | 35850 | 35950 | 35800 | 5585 |
| 378 | 20230817 | 122600 | 12877439150 | 35850 | 35800 | 35850 | 35800 | 129 |
| 379 | 20230817 | 122500 | 12872820400 | 35850 | 35800 | 35850 | 35800 | 94 |
| 380 | 20230817 | 122400 | 12869454100 | 35850 | 35800 | 35850 | 35750 | 302 |
| 381 | 20230817 | 122300 | 12858641050 | 35800 | 35850 | 35850 | 35800 | 118 |
| 382 | 20230817 | 122200 | 12854414600 | 35850 | 35800 | 35850 | 35750 | 1235 |
| 383 | 20230817 | 122100 | 12810207000 | 35800 | 35750 | 35800 | 35750 | 971 |
| 384 | 20230817 | 122000 | 12775493650 | 35750 | 35750 | 35750 | 35700 | 695 |
| 385 | 20230817 | 121900 | 12750650100 | 35750 | 35750 | 35750 | 35750 | 200 |
| 386 | 20230817 | 121800 | 12743500100 | 35700 | 35750 | 35750 | 35700 | 132 |
| 387 | 20230817 | 121700 | 12738786950 | 35700 | 35800 | 35800 | 35700 | 1114 |
| 388 | 20230817 | 121600 | 12698942700 | 35800 | 35800 | 35800 | 35800 | 268 |
| 389 | 20230817 | 121500 | 12689348300 | 35750 | 35800 | 35800 | 35750 | 310 |
| 390 | 20230817 | 121400 | 12678253450 | 35800 | 35800 | 35800 | 35750 | 534 |
| 391 | 20230817 | 121300 | 12659143150 | 35800 | 35850 | 35850 | 35800 | 141 |
| 392 | 20230817 | 121200 | 12654093500 | 35800 | 35800 | 35850 | 35800 | 249 |
| 393 | 20230817 | 121100 | 12645178800 | 35800 | 35750 | 35800 | 35750 | 144 |
| 394 | 20230817 | 121000 | 12640024650 | 35800 | 35800 | 35850 | 35800 | 415 |
| 395 | 20230817 | 120900 | 12625167600 | 35850 | 35850 | 35850 | 35800 | 696 |
| 396 | 20230817 | 120800 | 12600247700 | 35850 | 35850 | 35850 | 35800 | 111 |
| 397 | 20230817 | 120700 | 12596270500 | 35850 | 35850 | 35850 | 35750 | 2550 |
| 398 | 20230817 | 120600 | 12504915800 | 35850 | 35800 | 35850 | 35800 | 83 |
| 399 | 20230817 | 120500 | 12501941050 | 35850 | 35750 | 35900 | 35750 | 2231 |
| 400 | 20230817 | 120400 | 12421981600 | 35750 | 35750 | 35800 | 35700 | 578 |
| 401 | 20230817 | 120300 | 12401317600 | 35750 | 35750 | 35750 | 35700 | 199 |
| 402 | 20230817 | 120200 | 12394210100 | 35700 | 35750 | 35750 | 35700 | 195 |
| 403 | 20230817 | 120100 | 12387247100 | 35750 | 35750 | 35750 | 35750 | 285 |
| 404 | 20230817 | 120000 | 12377058350 | 35750 | 35750 | 35750 | 35700 | 511 |
| 405 | 20230817 | 115900 | 12358790150 | 35800 | 35750 | 35800 | 35700 | 847 |
| 406 | 20230817 | 115800 | 12328510300 | 35750 | 35750 | 35750 | 35700 | 253 |
| 407 | 20230817 | 115700 | 12319467050 | 35750 | 35750 | 35750 | 35700 | 816 |
| 408 | 20230817 | 115600 | 12290295150 | 35750 | 35750 | 35750 | 35700 | 280 |
| 409 | 20230817 | 115500 | 12280288600 | 35750 | 35700 | 35750 | 35700 | 990 |
| 410 | 20230817 | 115400 | 12244898150 | 35700 | 35750 | 35750 | 35700 | 37 |
| 411 | 20230817 | 115300 | 12243575450 | 35750 | 35650 | 35750 | 35650 | 439 |
| 412 | 20230817 | 115200 | 12227910300 | 35650 | 35650 | 35700 | 35650 | 227 |
| 413 | 20230817 | 115100 | 12219808900 | 35650 | 35700 | 35700 | 35600 | 1863 |
| 414 | 20230817 | 115000 | 12153392500 | 35650 | 35700 | 35700 | 35650 | 92 |
| 415 | 20230817 | 114900 | 12150108150 | 35650 | 35700 | 35700 | 35650 | 252 |
| 416 | 20230817 | 114800 | 12141114200 | 35650 | 35650 | 35700 | 35650 | 752 |
| 417 | 20230817 | 114700 | 12114299050 | 35700 | 35700 | 35700 | 35700 | 211 |
| 418 | 20230817 | 114600 | 12106766350 | 35700 | 35700 | 35750 | 35650 | 1717 |
| 419 | 20230817 | 114500 | 12045491150 | 35700 | 35750 | 35750 | 35700 | 51 |
| 420 | 20230817 | 114400 | 12043670250 | 35750 | 35700 | 35750 | 35700 | 72 |
| 421 | 20230817 | 114300 | 12041099250 | 35750 | 35700 | 35750 | 35700 | 277 |
| 422 | 20230817 | 114200 | 12031208050 | 35700 | 35700 | 35750 | 35700 | 361 |
| 423 | 20230817 | 114100 | 12018316900 | 35750 | 35700 | 35750 | 35700 | 113 |
| 424 | 20230817 | 114000 | 12014279600 | 35700 | 35750 | 35800 | 35700 | 705 |
| 425 | 20230817 | 113900 | 11989064950 | 35700 | 35750 | 35750 | 35700 | 585 |
| 426 | 20230817 | 113800 | 11968166950 | 35750 | 35850 | 35850 | 35700 | 1464 |
| 427 | 20230817 | 113700 | 11915812050 | 35850 | 35900 | 35900 | 35800 | 275 |
| 428 | 20230817 | 113600 | 11905956650 | 35850 | 35900 | 35900 | 35850 | 2028 |
| 429 | 20230817 | 113500 | 11833202000 | 35900 | 35900 | 35900 | 35850 | 976 |
| 430 | 20230817 | 113400 | 11798165550 | 35900 | 35900 | 35900 | 35850 | 261 |
| 431 | 20230817 | 113300 | 11788801200 | 35850 | 35900 | 35900 | 35850 | 586 |
| 432 | 20230817 | 113200 | 11767790300 | 35900 | 35900 | 35900 | 35900 | 229 |
| 433 | 20230817 | 113100 | 11759569200 | 35900 | 35800 | 35900 | 35800 | 1178 |
| 434 | 20230817 | 113000 | 11717316400 | 35800 | 35900 | 35900 | 35750 | 5025 |
| 435 | 20230817 | 112900 | 11537334400 | 35900 | 35850 | 35900 | 35800 | 7432 |
| 436 | 20230817 | 112800 | 11270720850 | 35850 | 35850 | 35850 | 35800 | 887 |
| 437 | 20230817 | 112700 | 11238922900 | 35850 | 35850 | 35850 | 35800 | 960 |
| 438 | 20230817 | 112600 | 11204514650 | 35800 | 35800 | 35800 | 35750 | 1881 |
| 439 | 20230817 | 112500 | 11137174900 | 35800 | 35800 | 35850 | 35800 | 1977 |
| 440 | 20230817 | 112400 | 11066397200 | 35800 | 35800 | 35800 | 35750 | 624 |
| 441 | 20230817 | 112300 | 11044059500 | 35750 | 35800 | 35800 | 35750 | 574 |
| 442 | 20230817 | 112200 | 11023512500 | 35800 | 35800 | 35850 | 35750 | 1322 |
| 443 | 20230817 | 112100 | 10976188900 | 35850 | 35850 | 35850 | 35800 | 105 |
| 444 | 20230817 | 112000 | 10972426450 | 35850 | 35800 | 35850 | 35750 | 4833 |
| 445 | 20230817 | 111900 | 10799362100 | 35750 | 35700 | 35800 | 35700 | 1289 |
| 446 | 20230817 | 111800 | 10753285950 | 35750 | 35750 | 35750 | 35700 | 609 |
| 447 | 20230817 | 111700 | 10731522800 | 35750 | 35750 | 35750 | 35650 | 794 |
| 448 | 20230817 | 111600 | 10703177050 | 35750 | 35700 | 35750 | 35700 | 438 |
| 449 | 20230817 | 111500 | 10687540200 | 35650 | 35700 | 35750 | 35650 | 949 |
| 450 | 20230817 | 111400 | 10653664450 | 35700 | 35700 | 35750 | 35650 | 1242 |
| 451 | 20230817 | 111300 | 10609351900 | 35700 | 35750 | 35750 | 35650 | 1272 |
| 452 | 20230817 | 111200 | 10563955400 | 35700 | 35700 | 35750 | 35700 | 3913 |
| 453 | 20230817 | 111100 | 10424073400 | 35750 | 35750 | 35750 | 35700 | 55 |
| 454 | 20230817 | 111000 | 10422108150 | 35750 | 35700 | 35750 | 35650 | 1143 |
| 455 | 20230817 | 110900 | 10381303300 | 35650 | 35650 | 35700 | 35650 | 207 |
| 456 | 20230817 | 110800 | 10373922100 | 35650 | 35650 | 35700 | 35650 | 2521 |
| 457 | 20230817 | 110700 | 10283930200 | 35650 | 35750 | 35750 | 35650 | 2309 |
| 458 | 20230817 | 110600 | 10201489800 | 35750 | 35750 | 35750 | 35700 | 2146 |
| 459 | 20230817 | 110500 | 10124774250 | 35700 | 35750 | 35750 | 35700 | 1493 |
| 460 | 20230817 | 110400 | 10071416500 | 35750 | 35700 | 35750 | 35700 | 1353 |
| 461 | 20230817 | 110300 | 10023114350 | 35750 | 35700 | 35750 | 35700 | 812 |
| 462 | 20230817 | 110200 | 9994123050 | 35700 | 35750 | 35750 | 35700 | 1638 |
| 463 | 20230817 | 110100 | 9935646150 | 35700 | 35750 | 35750 | 35700 | 663 |
| 464 | 20230817 | 110000 | 9911951400 | 35700 | 35650 | 35750 | 35650 | 3911 |
| 465 | 20230817 | 105900 | 9772353150 | 35650 | 35650 | 35700 | 35600 | 1525 |
| 466 | 20230817 | 105800 | 9717987700 | 35650 | 35550 | 35700 | 35550 | 6867 |
| 467 | 20230817 | 105700 | 9473434300 | 35550 | 35500 | 35550 | 35450 | 650 |
| 468 | 20230817 | 105600 | 9450358000 | 35450 | 35500 | 35550 | 35450 | 2117 |
| 469 | 20230817 | 105500 | 9375204550 | 35550 | 35500 | 35550 | 35500 | 489 |
| 470 | 20230817 | 105400 | 9357835100 | 35550 | 35550 | 35550 | 35500 | 238 |
| 471 | 20230817 | 105300 | 9349375150 | 35500 | 35500 | 35550 | 35500 | 327 |
| 472 | 20230817 | 105200 | 9337762850 | 35500 | 35550 | 35550 | 35500 | 450 |
| 473 | 20230817 | 105100 | 9321775000 | 35550 | 35550 | 35550 | 35500 | 294 |
| 474 | 20230817 | 105000 | 9311326250 | 35550 | 35500 | 35550 | 35500 | 237 |
| 475 | 20230817 | 104900 | 9302907850 | 35550 | 35500 | 35550 | 35500 | 415 |
| 476 | 20230817 | 104800 | 9288158000 | 35550 | 35500 | 35550 | 35500 | 623 |
| 477 | 20230817 | 104700 | 9266039150 | 35500 | 35550 | 35550 | 35500 | 729 |
| 478 | 20230817 | 104600 | 9240156450 | 35550 | 35450 | 35550 | 35450 | 943 |
| 479 | 20230817 | 104500 | 9206676950 | 35500 | 35450 | 35500 | 35450 | 101 |
| 480 | 20230817 | 104400 | 9203093050 | 35500 | 35500 | 35500 | 35450 | 556 |
| 481 | 20230817 | 104300 | 9183357150 | 35500 | 35450 | 35500 | 35450 | 1597 |
| 482 | 20230817 | 104200 | 9126664750 | 35450 | 35400 | 35500 | 35350 | 3241 |
| 483 | 20230817 | 104100 | 9011829000 | 35350 | 35450 | 35450 | 35350 | 540 |
| 484 | 20230817 | 104000 | 8992709300 | 35450 | 35450 | 35450 | 35450 | 419 |
| 485 | 20230817 | 103900 | 8977855750 | 35400 | 35450 | 35450 | 35400 | 182 |
| 486 | 20230817 | 103800 | 8971412200 | 35400 | 35400 | 35450 | 35350 | 2244 |
| 487 | 20230817 | 103700 | 8891965950 | 35400 | 35400 | 35400 | 35350 | 463 |
| 488 | 20230817 | 103600 | 8875596300 | 35350 | 35350 | 35400 | 35350 | 225 |
| 489 | 20230817 | 103500 | 8867641150 | 35350 | 35350 | 35400 | 35300 | 256 |
| 490 | 20230817 | 103400 | 8858598250 | 35350 | 35300 | 35350 | 35300 | 1186 |
| 491 | 20230817 | 103300 | 8816680500 | 35300 | 35350 | 35350 | 35300 | 949 |
| 492 | 20230817 | 103200 | 8783146550 | 35350 | 35350 | 35400 | 35350 | 431 |
| 493 | 20230817 | 103100 | 8767909400 | 35350 | 35400 | 35400 | 35350 | 673 |
| 494 | 20230817 | 103000 | 8744116550 | 35350 | 35350 | 35400 | 35350 | 875 |
| 495 | 20230817 | 102900 | 8713181950 | 35350 | 35350 | 35350 | 35300 | 1658 |
| 496 | 20230817 | 102800 | 8654579050 | 35350 | 35350 | 35350 | 35300 | 744 |
| 497 | 20230817 | 102700 | 8628294000 | 35350 | 35400 | 35400 | 35300 | 810 |
| 498 | 20230817 | 102600 | 8599664100 | 35350 | 35400 | 35400 | 35350 | 243 |
| 499 | 20230817 | 102500 | 8591073350 | 35400 | 35450 | 35450 | 35350 | 3999 |
| 500 | 20230817 | 102400 | 8449491400 | 35450 | 35400 | 35450 | 35400 | 303 |
| 501 | 20230817 | 102300 | 8438751900 | 35450 | 35450 | 35450 | 35400 | 393 |
| 502 | 20230817 | 102200 | 8424826250 | 35450 | 35500 | 35500 | 35400 | 696 |
| 503 | 20230817 | 102100 | 8400132250 | 35500 | 35450 | 35500 | 35400 | 222 |
| 504 | 20230817 | 102000 | 8392265200 | 35450 | 35450 | 35450 | 35400 | 576 |
| 505 | 20230817 | 101900 | 8371850900 | 35500 | 35500 | 35500 | 35450 | 4647 |
| 506 | 20230817 | 101800 | 8207029350 | 35550 | 35500 | 35550 | 35500 | 175 |
| 507 | 20230817 | 101700 | 8200815600 | 35550 | 35550 | 35550 | 35500 | 87 |
| 508 | 20230817 | 101600 | 8197724350 | 35550 | 35500 | 35550 | 35500 | 533 |
| 509 | 20230817 | 101500 | 8178802300 | 35500 | 35550 | 35550 | 35500 | 439 |
| 510 | 20230817 | 101400 | 8163213900 | 35500 | 35500 | 35550 | 35500 | 628 |
| 511 | 20230817 | 101300 | 8140916550 | 35500 | 35550 | 35550 | 35500 | 296 |
| 512 | 20230817 | 101200 | 8130401400 | 35550 | 35600 | 35600 | 35500 | 1175 |
| 513 | 20230817 | 101100 | 8088627150 | 35600 | 35650 | 35650 | 35550 | 446 |
| 514 | 20230817 | 101000 | 8072748500 | 35600 | 35600 | 35700 | 35600 | 3411 |
| 515 | 20230817 | 100900 | 7951169400 | 35650 | 35600 | 35650 | 35550 | 1623 |
| 516 | 20230817 | 100800 | 7893375400 | 35600 | 35550 | 35600 | 35500 | 2004 |
| 517 | 20230817 | 100700 | 7822111700 | 35550 | 35550 | 35550 | 35500 | 499 |
| 518 | 20230817 | 100600 | 7804373100 | 35550 | 35500 | 35550 | 35500 | 635 |
| 519 | 20230817 | 100500 | 7781799900 | 35550 | 35500 | 35550 | 35450 | 746 |
| 520 | 20230817 | 100400 | 7755327400 | 35450 | 35550 | 35600 | 35450 | 1666 |
| 521 | 20230817 | 100300 | 7696196250 | 35550 | 35500 | 35600 | 35500 | 1925 |
| 522 | 20230817 | 100200 | 7627731950 | 35500 | 35500 | 35550 | 35450 | 3054 |
| 523 | 20230817 | 100100 | 7519279350 | 35500 | 35450 | 35500 | 35450 | 952 |
| 524 | 20230817 | 100000 | 7485529800 | 35450 | 35450 | 35450 | 35400 | 105 |
| 525 | 20230817 | 095900 | 7481810150 | 35450 | 35450 | 35500 | 35400 | 719 |
| 526 | 20230817 | 095800 | 7456320100 | 35450 | 35500 | 35500 | 35400 | 764 |
| 527 | 20230817 | 095700 | 7429257000 | 35450 | 35450 | 35450 | 35400 | 937 |
| 528 | 20230817 | 095600 | 7396051400 | 35400 | 35450 | 35450 | 35400 | 248 |
| 529 | 20230817 | 095500 | 7387271000 | 35450 | 35350 | 35450 | 35350 | 1035 |
| 530 | 20230817 | 095400 | 7350636050 | 35400 | 35450 | 35500 | 35350 | 1351 |
| 531 | 20230817 | 095300 | 7302791000 | 35450 | 35450 | 35500 | 35450 | 625 |
| 532 | 20230817 | 095200 | 7280613050 | 35500 | 35450 | 35500 | 35450 | 3449 |
| 533 | 20230817 | 095100 | 7158343050 | 35500 | 35500 | 35500 | 35450 | 1076 |
| 534 | 20230817 | 095000 | 7120159300 | 35500 | 35500 | 35550 | 35500 | 4079 |
| 535 | 20230817 | 094900 | 6975262200 | 35550 | 35600 | 35600 | 35500 | 1051 |
| 536 | 20230817 | 094800 | 6937900400 | 35550 | 35500 | 35600 | 35500 | 2425 |
| 537 | 20230817 | 094700 | 6851646000 | 35500 | 35450 | 35550 | 35400 | 1969 |
| 538 | 20230817 | 094600 | 6781738750 | 35450 | 35550 | 35550 | 35450 | 2258 |
| 539 | 20230817 | 094500 | 6701580100 | 35550 | 35400 | 35600 | 35400 | 5762 |
| 540 | 20230817 | 094400 | 6496886700 | 35350 | 35400 | 35400 | 35350 | 865 |
| 541 | 20230817 | 094300 | 6466272700 | 35350 | 35400 | 35400 | 35300 | 2310 |
| 542 | 20230817 | 094200 | 6384639850 | 35400 | 35350 | 35450 | 35300 | 816 |
| 543 | 20230817 | 094100 | 6355781650 | 35350 | 35200 | 35350 | 35200 | 3612 |
| 544 | 20230817 | 094000 | 6228249650 | 35250 | 35250 | 35250 | 35200 | 752 |
| 545 | 20230817 | 093900 | 6201744400 | 35250 | 35250 | 35300 | 35200 | 1904 |
| 546 | 20230817 | 093800 | 6134626150 | 35250 | 35250 | 35250 | 35200 | 754 |
| 547 | 20230817 | 093700 | 6108058350 | 35200 | 35200 | 35250 | 35200 | 2127 |
| 548 | 20230817 | 093600 | 6033170000 | 35200 | 35100 | 35250 | 35100 | 5100 |
| 549 | 20230817 | 093500 | 5853822550 | 35100 | 35100 | 35150 | 35050 | 1361 |
| 550 | 20230817 | 093400 | 5806072600 | 35100 | 35200 | 35200 | 35000 | 4499 |
| 551 | 20230817 | 093300 | 5648167250 | 35150 | 34850 | 35150 | 34850 | 11234 |
| 552 | 20230817 | 093200 | 5254371750 | 34900 | 34850 | 34900 | 34850 | 7176 |
| 553 | 20230817 | 093100 | 5004249350 | 34900 | 35000 | 35000 | 34850 | 7386 |
| 554 | 20230817 | 093000 | 4746293600 | 35000 | 35000 | 35050 | 35000 | 1999 |
| 555 | 20230817 | 092900 | 4676313550 | 35000 | 35050 | 35100 | 35000 | 3011 |
| 556 | 20230817 | 092800 | 4570770050 | 35050 | 35050 | 35100 | 35050 | 591 |
| 557 | 20230817 | 092700 | 4550042500 | 35050 | 35050 | 35100 | 35050 | 385 |
| 558 | 20230817 | 092600 | 4536546150 | 35050 | 35050 | 35100 | 35050 | 125 |
| 559 | 20230817 | 092500 | 4532164300 | 35050 | 35050 | 35050 | 35000 | 1621 |
| 560 | 20230817 | 092400 | 4475366000 | 35050 | 35150 | 35150 | 35050 | 972 |
| 561 | 20230817 | 092300 | 4441255450 | 35150 | 35050 | 35150 | 35000 | 1172 |
| 562 | 20230817 | 092200 | 4400140300 | 35000 | 34850 | 35100 | 34850 | 2340 |
| 563 | 20230817 | 092100 | 4318304800 | 34850 | 34900 | 34950 | 34850 | 2081 |
| 564 | 20230817 | 092000 | 4245684500 | 34900 | 34850 | 35050 | 34850 | 9567 |
| 565 | 20230817 | 091900 | 3911220000 | 34850 | 34900 | 34950 | 34750 | 7566 |
| 566 | 20230817 | 091800 | 3647654200 | 34900 | 34900 | 34950 | 34850 | 9709 |
| 567 | 20230817 | 091700 | 3308842250 | 34900 | 35000 | 35050 | 34900 | 4424 |
| 568 | 20230817 | 091600 | 3154197500 | 35000 | 35050 | 35050 | 35000 | 2976 |
| 569 | 20230817 | 091500 | 3049944550 | 35000 | 35100 | 35100 | 35000 | 1081 |
| 570 | 20230817 | 091400 | 3012037450 | 35100 | 35000 | 35150 | 34950 | 4380 |
| 571 | 20230817 | 091300 | 2858531450 | 35000 | 35050 | 35050 | 35000 | 4239 |
| 572 | 20230817 | 091200 | 2710144050 | 35050 | 35000 | 35050 | 35000 | 3065 |
| 573 | 20230817 | 091100 | 2602846950 | 35050 | 35200 | 35250 | 35050 | 10846 |
| 574 | 20230817 | 091000 | 2221729400 | 35250 | 35200 | 35250 | 35200 | 1187 |
| 575 | 20230817 | 090900 | 2179889500 | 35250 | 35250 | 35300 | 35200 | 1146 |
| 576 | 20230817 | 090800 | 2139492900 | 35200 | 35200 | 35250 | 35150 | 4094 |
| 577 | 20230817 | 090700 | 1995338850 | 35250 | 35200 | 35300 | 35150 | 1707 |
| 578 | 20230817 | 090600 | 1935206050 | 35200 | 35100 | 35250 | 35100 | 4723 |
| 579 | 20230817 | 090500 | 1768966150 | 35100 | 35400 | 35450 | 35100 | 3811 |
| 580 | 20230817 | 090400 | 1634700400 | 35450 | 35450 | 35550 | 35400 | 5141 |
| 581 | 20230817 | 090300 | 1452190750 | 35500 | 35650 | 35650 | 35500 | 4148 |
| 582 | 20230817 | 090200 | 1304609500 | 35650 | 35550 | 35700 | 35550 | 6226 |
| 583 | 20230817 | 090100 | 1082699450 | 35500 | 35450 | 35850 | 35450 | 19975 |
| 584 | 20230817 | 090000 | 370320850 | 35400 | 34950 | 35450 | 34950 | 10544 |