31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 184500 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 9761 |
| 3 | 20230817 | 184400 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 4 | 20230817 | 184300 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 5 | 20230817 | 184200 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 6 | 20230817 | 184100 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 7 | 20230817 | 184000 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 8 | 20230817 | 183900 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 9 | 20230817 | 183800 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 10 | 20230817 | 183700 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 11 | 20230817 | 183600 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 12 | 20230817 | 183500 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 13 | 20230817 | 183400 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 14 | 20230817 | 183300 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 15 | 20230817 | 183200 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 16 | 20230817 | 183100 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 17 | 20230817 | 183000 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 18 | 20230817 | 182900 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 19 | 20230817 | 182800 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 20 | 20230817 | 182700 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 21 | 20230817 | 182600 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 22 | 20230817 | 182500 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 23 | 20230817 | 182400 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 24 | 20230817 | 182300 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 25 | 20230817 | 182200 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 26 | 20230817 | 182100 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 27 | 20230817 | 182000 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 28 | 20230817 | 181900 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 29 | 20230817 | 181800 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 30 | 20230817 | 181700 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 31 | 20230817 | 181600 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 32 | 20230817 | 181500 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 9761 |
| 33 | 20230817 | 181400 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 34 | 20230817 | 181300 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 35 | 20230817 | 181200 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 36 | 20230817 | 181100 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 37 | 20230817 | 181000 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 38 | 20230817 | 180900 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 39 | 20230817 | 180800 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 40 | 20230817 | 180700 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 41 | 20230817 | 180600 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 42 | 20230817 | 180500 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 43 | 20230817 | 180400 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 44 | 20230817 | 180300 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 45 | 20230817 | 180200 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 46 | 20230817 | 180100 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 47 | 20230817 | 180000 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 48 | 20230817 | 175900 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 49 | 20230817 | 175800 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 50 | 20230817 | 175700 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 51 | 20230817 | 175600 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 52 | 20230817 | 175500 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 53 | 20230817 | 175400 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 54 | 20230817 | 175300 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 55 | 20230817 | 175200 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 56 | 20230817 | 175100 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 57 | 20230817 | 175000 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 58 | 20230817 | 174900 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 59 | 20230817 | 174800 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 60 | 20230817 | 174700 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 61 | 20230817 | 174600 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 62 | 20230817 | 174500 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 9761 |
| 63 | 20230817 | 174400 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 64 | 20230817 | 174300 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 65 | 20230817 | 174200 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 66 | 20230817 | 174100 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 67 | 20230817 | 174000 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 68 | 20230817 | 173900 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 69 | 20230817 | 173800 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 70 | 20230817 | 173700 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 71 | 20230817 | 173600 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 72 | 20230817 | 173500 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 73 | 20230817 | 173400 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 74 | 20230817 | 173300 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 75 | 20230817 | 173200 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 76 | 20230817 | 173100 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 77 | 20230817 | 173000 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 78 | 20230817 | 172900 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 79 | 20230817 | 172800 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 80 | 20230817 | 172700 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 81 | 20230817 | 172600 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 82 | 20230817 | 172500 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 83 | 20230817 | 172400 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 84 | 20230817 | 172300 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 85 | 20230817 | 172200 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 86 | 20230817 | 172100 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 87 | 20230817 | 172000 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 88 | 20230817 | 171900 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 89 | 20230817 | 171800 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 90 | 20230817 | 171700 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 91 | 20230817 | 171600 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 92 | 20230817 | 171500 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 9761 |
| 93 | 20230817 | 171400 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 94 | 20230817 | 171300 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 95 | 20230817 | 171200 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 96 | 20230817 | 171100 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 97 | 20230817 | 171000 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 98 | 20230817 | 170900 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 99 | 20230817 | 170800 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 100 | 20230817 | 170700 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 101 | 20230817 | 170600 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 102 | 20230817 | 170500 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 103 | 20230817 | 170400 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 104 | 20230817 | 170300 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 105 | 20230817 | 170200 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 106 | 20230817 | 170100 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 107 | 20230817 | 170000 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 108 | 20230817 | 165900 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 109 | 20230817 | 165800 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 110 | 20230817 | 165700 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 111 | 20230817 | 165600 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 112 | 20230817 | 165500 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 113 | 20230817 | 165400 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 114 | 20230817 | 165300 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 115 | 20230817 | 165200 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 116 | 20230817 | 165100 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 117 | 20230817 | 165000 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 118 | 20230817 | 164900 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 119 | 20230817 | 164800 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 120 | 20230817 | 164700 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 121 | 20230817 | 164600 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 122 | 20230817 | 164500 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 9761 |
| 123 | 20230817 | 164400 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 124 | 20230817 | 164300 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 125 | 20230817 | 164200 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 126 | 20230817 | 164100 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 127 | 20230817 | 164000 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 128 | 20230817 | 163900 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 129 | 20230817 | 163800 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 130 | 20230817 | 163700 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 131 | 20230817 | 163600 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 132 | 20230817 | 163500 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 133 | 20230817 | 163400 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 134 | 20230817 | 163300 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 135 | 20230817 | 163200 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 136 | 20230817 | 163100 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 137 | 20230817 | 163000 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 138 | 20230817 | 162900 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 139 | 20230817 | 162800 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 140 | 20230817 | 162700 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 141 | 20230817 | 162600 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 142 | 20230817 | 162500 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 143 | 20230817 | 162400 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 144 | 20230817 | 162300 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 145 | 20230817 | 162200 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 146 | 20230817 | 162100 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 147 | 20230817 | 162000 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 148 | 20230817 | 161900 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 149 | 20230817 | 161800 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 150 | 20230817 | 161700 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 151 | 20230817 | 161600 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 152 | 20230817 | 161500 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 9761 |
| 153 | 20230817 | 161400 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 154 | 20230817 | 161300 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 155 | 20230817 | 161200 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 156 | 20230817 | 161100 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 157 | 20230817 | 161000 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 158 | 20230817 | 160900 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 159 | 20230817 | 160800 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 160 | 20230817 | 160700 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 161 | 20230817 | 160600 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 162 | 20230817 | 160500 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 163 | 20230817 | 160400 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 164 | 20230817 | 160300 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 165 | 20230817 | 160200 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 166 | 20230817 | 160100 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 167 | 20230817 | 160000 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 168 | 20230817 | 155900 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 169 | 20230817 | 155800 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 170 | 20230817 | 155700 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 171 | 20230817 | 155600 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 172 | 20230817 | 155500 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 173 | 20230817 | 155400 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 174 | 20230817 | 155300 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 175 | 20230817 | 155200 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 176 | 20230817 | 155100 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 177 | 20230817 | 155000 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 178 | 20230817 | 154900 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 179 | 20230817 | 154800 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 180 | 20230817 | 154700 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 181 | 20230817 | 154600 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 182 | 20230817 | 154500 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 9761 |
| 183 | 20230817 | 154400 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 184 | 20230817 | 154300 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 185 | 20230817 | 154200 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 186 | 20230817 | 154100 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 187 | 20230817 | 154000 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 188 | 20230817 | 153900 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 189 | 20230817 | 153800 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 190 | 20230817 | 153700 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 191 | 20230817 | 153600 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 192 | 20230817 | 153500 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 193 | 20230817 | 153400 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 194 | 20230817 | 153300 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 195 | 20230817 | 153200 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 196 | 20230817 | 153100 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 0 |
| 197 | 20230817 | 153000 | 7814791200 | 23750 | 23750 | 23750 | 23750 | 9761 |
| 198 | 20230817 | 152900 | 7582967450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 199 | 20230817 | 152800 | 7582967450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 200 | 20230817 | 152700 | 7582967450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 201 | 20230817 | 152600 | 7582967450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 202 | 20230817 | 152500 | 7582967450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 203 | 20230817 | 152400 | 7582967450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 204 | 20230817 | 152300 | 7582967450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 205 | 20230817 | 152200 | 7582967450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 206 | 20230817 | 152100 | 7582967450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 207 | 20230817 | 152000 | 7582967450 | 23800 | 23800 | 23800 | 23800 | 0 |
| 208 | 20230817 | 151900 | 7582967450 | 23800 | 23750 | 23800 | 23750 | 570 |
| 209 | 20230817 | 151800 | 7569424700 | 23800 | 23850 | 23850 | 23750 | 1121 |
| 210 | 20230817 | 151700 | 7542755100 | 23850 | 23850 | 23850 | 23800 | 540 |
| 211 | 20230817 | 151600 | 7529882050 | 23850 | 23800 | 23850 | 23750 | 1030 |
| 212 | 20230817 | 151500 | 7505355950 | 23800 | 23800 | 23800 | 23750 | 453 |
| 213 | 20230817 | 151400 | 7494575800 | 23750 | 23800 | 23800 | 23750 | 436 |
| 214 | 20230817 | 151300 | 7484200300 | 23800 | 23800 | 23800 | 23750 | 519 |
| 215 | 20230817 | 151200 | 7471850450 | 23800 | 23800 | 23800 | 23750 | 546 |
| 216 | 20230817 | 151100 | 7458859400 | 23800 | 23800 | 23800 | 23750 | 620 |
| 217 | 20230817 | 151000 | 7444112050 | 23800 | 23850 | 23850 | 23750 | 1780 |
| 218 | 20230817 | 150900 | 7401816750 | 23800 | 23800 | 23850 | 23750 | 1044 |
| 219 | 20230817 | 150800 | 7376970500 | 23750 | 23800 | 23850 | 23750 | 669 |
| 220 | 20230817 | 150700 | 7361055000 | 23800 | 23750 | 23800 | 23700 | 3951 |
| 221 | 20230817 | 150600 | 7267244850 | 23750 | 23750 | 23750 | 23700 | 986 |
| 222 | 20230817 | 150500 | 7243829150 | 23800 | 23800 | 23800 | 23750 | 480 |
| 223 | 20230817 | 150400 | 7232412800 | 23800 | 23800 | 23800 | 23750 | 2662 |
| 224 | 20230817 | 150300 | 7169156700 | 23800 | 23800 | 23850 | 23750 | 497 |
| 225 | 20230817 | 150200 | 7157325350 | 23800 | 23800 | 23800 | 23750 | 536 |
| 226 | 20230817 | 150100 | 7144570950 | 23800 | 23800 | 23800 | 23750 | 631 |
| 227 | 20230817 | 150000 | 7129555950 | 23800 | 23850 | 23850 | 23750 | 865 |
| 228 | 20230817 | 145900 | 7108949350 | 23850 | 23800 | 23850 | 23750 | 1456 |
| 229 | 20230817 | 145800 | 7074284200 | 23800 | 23800 | 23850 | 23750 | 1183 |
| 230 | 20230817 | 145700 | 7046113650 | 23800 | 23750 | 23850 | 23750 | 854 |
| 231 | 20230817 | 145600 | 7025784850 | 23800 | 23800 | 23850 | 23750 | 1122 |
| 232 | 20230817 | 145500 | 6999079050 | 23800 | 23800 | 23850 | 23750 | 775 |
| 233 | 20230817 | 145400 | 6980625800 | 23800 | 23850 | 23850 | 23750 | 907 |
| 234 | 20230817 | 145300 | 6959037350 | 23800 | 23800 | 23850 | 23750 | 809 |
| 235 | 20230817 | 145200 | 6939784200 | 23800 | 23850 | 23850 | 23750 | 840 |
| 236 | 20230817 | 145100 | 6919788150 | 23800 | 23800 | 23850 | 23750 | 1011 |
| 237 | 20230817 | 145000 | 6895720700 | 23750 | 23800 | 23850 | 23750 | 1025 |
| 238 | 20230817 | 144900 | 6871309850 | 23800 | 23750 | 23850 | 23750 | 1190 |
| 239 | 20230817 | 144800 | 6842979000 | 23800 | 23800 | 23800 | 23750 | 897 |
| 240 | 20230817 | 144700 | 6821631650 | 23750 | 23800 | 23800 | 23750 | 768 |
| 241 | 20230817 | 144600 | 6803355750 | 23800 | 23800 | 23800 | 23750 | 1290 |
| 242 | 20230817 | 144500 | 6772656950 | 23750 | 23750 | 23800 | 23750 | 796 |
| 243 | 20230817 | 144400 | 6753713600 | 23750 | 23800 | 23800 | 23750 | 1342 |
| 244 | 20230817 | 144300 | 6721812050 | 23800 | 23800 | 23800 | 23750 | 1098 |
| 245 | 20230817 | 144200 | 6695681950 | 23800 | 23800 | 23800 | 23750 | 675 |
| 246 | 20230817 | 144100 | 6679618950 | 23800 | 23800 | 23800 | 23750 | 970 |
| 247 | 20230817 | 144000 | 6656535700 | 23800 | 23800 | 23800 | 23750 | 726 |
| 248 | 20230817 | 143900 | 6639259250 | 23800 | 23800 | 23800 | 23750 | 2181 |
| 249 | 20230817 | 143800 | 6587424150 | 23750 | 23750 | 23800 | 23750 | 686 |
| 250 | 20230817 | 143700 | 6571099950 | 23800 | 23800 | 23800 | 23750 | 814 |
| 251 | 20230817 | 143600 | 6551729150 | 23800 | 23750 | 23800 | 23750 | 932 |
| 252 | 20230817 | 143500 | 6529561900 | 23800 | 23800 | 23800 | 23750 | 877 |
| 253 | 20230817 | 143400 | 6508691950 | 23800 | 23800 | 23800 | 23750 | 737 |
| 254 | 20230817 | 143300 | 6491151650 | 23800 | 23800 | 23800 | 23750 | 925 |
| 255 | 20230817 | 143200 | 6469142950 | 23800 | 23700 | 23800 | 23700 | 763 |
| 256 | 20230817 | 143100 | 6451021400 | 23750 | 23750 | 23750 | 23700 | 690 |
| 257 | 20230817 | 143000 | 6434634050 | 23750 | 23700 | 23750 | 23700 | 798 |
| 258 | 20230817 | 142900 | 6415685050 | 23750 | 23800 | 23800 | 23700 | 767 |
| 259 | 20230817 | 142800 | 6397469000 | 23750 | 23800 | 23800 | 23750 | 427 |
| 260 | 20230817 | 142700 | 6387307150 | 23800 | 23800 | 23800 | 23750 | 516 |
| 261 | 20230817 | 142600 | 6375034900 | 23800 | 23800 | 23800 | 23750 | 621 |
| 262 | 20230817 | 142500 | 6360262300 | 23800 | 23800 | 23800 | 23750 | 1066 |
| 263 | 20230817 | 142400 | 6334930400 | 23800 | 23750 | 23800 | 23700 | 801 |
| 264 | 20230817 | 142300 | 6315900700 | 23750 | 23750 | 23800 | 23700 | 498 |
| 265 | 20230817 | 142200 | 6304073150 | 23750 | 23700 | 23750 | 23700 | 731 |
| 266 | 20230817 | 142100 | 6286714600 | 23750 | 23650 | 23750 | 23650 | 574 |
| 267 | 20230817 | 142000 | 6273098950 | 23700 | 23700 | 23700 | 23650 | 357 |
| 268 | 20230817 | 141900 | 6264638100 | 23650 | 23700 | 23700 | 23650 | 521 |
| 269 | 20230817 | 141800 | 6252292700 | 23650 | 23700 | 23700 | 23650 | 564 |
| 270 | 20230817 | 141700 | 6238928000 | 23700 | 23750 | 23750 | 23650 | 472 |
| 271 | 20230817 | 141600 | 6227741500 | 23700 | 23700 | 23700 | 23650 | 413 |
| 272 | 20230817 | 141500 | 6217955550 | 23700 | 23800 | 23800 | 23700 | 1087 |
| 273 | 20230817 | 141400 | 6192163950 | 23800 | 23700 | 23800 | 23700 | 1494 |
| 274 | 20230817 | 141300 | 6156698600 | 23750 | 23750 | 23800 | 23700 | 742 |
| 275 | 20230817 | 141200 | 6139063950 | 23750 | 23750 | 23800 | 23750 | 1339 |
| 276 | 20230817 | 141100 | 6107244300 | 23800 | 23800 | 23800 | 23750 | 719 |
| 277 | 20230817 | 141000 | 6090134350 | 23750 | 23800 | 23800 | 23750 | 1764 |
| 278 | 20230817 | 140900 | 6048153350 | 23800 | 23750 | 23800 | 23700 | 917 |
| 279 | 20230817 | 140800 | 6026367500 | 23750 | 23700 | 23750 | 23700 | 548 |
| 280 | 20230817 | 140700 | 6013354600 | 23700 | 23700 | 23750 | 23650 | 687 |
| 281 | 20230817 | 140600 | 5997066400 | 23700 | 23650 | 23700 | 23650 | 706 |
| 282 | 20230817 | 140500 | 5980336350 | 23650 | 23750 | 23750 | 23650 | 1035 |
| 283 | 20230817 | 140400 | 5955786950 | 23750 | 23750 | 23750 | 23700 | 584 |
| 284 | 20230817 | 140300 | 5941925450 | 23750 | 23700 | 23750 | 23650 | 1122 |
| 285 | 20230817 | 140200 | 5915330650 | 23700 | 23700 | 23700 | 23650 | 601 |
| 286 | 20230817 | 140100 | 5901091200 | 23700 | 23700 | 23700 | 23650 | 1053 |
| 287 | 20230817 | 140000 | 5876137150 | 23700 | 23700 | 23700 | 23650 | 606 |
| 288 | 20230817 | 135900 | 5861778600 | 23700 | 23700 | 23750 | 23650 | 600 |
| 289 | 20230817 | 135800 | 5847556000 | 23750 | 23750 | 23800 | 23700 | 1251 |
| 290 | 20230817 | 135700 | 5817856200 | 23750 | 23750 | 23750 | 23700 | 570 |
| 291 | 20230817 | 135600 | 5804321800 | 23700 | 23750 | 23750 | 23700 | 583 |
| 292 | 20230817 | 135500 | 5790479700 | 23750 | 23700 | 23750 | 23700 | 558 |
| 293 | 20230817 | 135400 | 5777229300 | 23750 | 23700 | 23750 | 23700 | 914 |
| 294 | 20230817 | 135300 | 5755546800 | 23750 | 23800 | 23800 | 23700 | 702 |
| 295 | 20230817 | 135200 | 5738880750 | 23750 | 23800 | 23800 | 23750 | 808 |
| 296 | 20230817 | 135100 | 5719671750 | 23800 | 23750 | 23800 | 23750 | 1004 |
| 297 | 20230817 | 135000 | 5695800200 | 23800 | 23800 | 23800 | 23750 | 2619 |
| 298 | 20230817 | 134900 | 5633521850 | 23800 | 23800 | 23850 | 23750 | 1143 |
| 299 | 20230817 | 134800 | 5606318450 | 23800 | 23800 | 23800 | 23750 | 976 |
| 300 | 20230817 | 134700 | 5583116950 | 23800 | 23800 | 23800 | 23750 | 494 |
| 301 | 20230817 | 134600 | 5571362100 | 23800 | 23800 | 23800 | 23750 | 585 |
| 302 | 20230817 | 134500 | 5557443150 | 23800 | 23800 | 23800 | 23750 | 495 |
| 303 | 20230817 | 134400 | 5545665650 | 23800 | 23800 | 23800 | 23750 | 510 |
| 304 | 20230817 | 134300 | 5533530250 | 23800 | 23750 | 23800 | 23750 | 689 |
| 305 | 20230817 | 134200 | 5517145850 | 23800 | 23800 | 23800 | 23750 | 741 |
| 306 | 20230817 | 134100 | 5499512150 | 23800 | 23750 | 23800 | 23750 | 982 |
| 307 | 20230817 | 134000 | 5476155950 | 23750 | 23800 | 23800 | 23750 | 1045 |
| 308 | 20230817 | 133900 | 5451300550 | 23750 | 23800 | 23800 | 23750 | 1444 |
| 309 | 20230817 | 133800 | 5416974900 | 23800 | 23800 | 23800 | 23750 | 509 |
| 310 | 20230817 | 133700 | 5404862750 | 23800 | 23750 | 23800 | 23750 | 437 |
| 311 | 20230817 | 133600 | 5394464750 | 23800 | 23800 | 23800 | 23750 | 599 |
| 312 | 20230817 | 133500 | 5380210550 | 23800 | 23800 | 23800 | 23750 | 757 |
| 313 | 20230817 | 133400 | 5362198150 | 23800 | 23800 | 23800 | 23750 | 1449 |
| 314 | 20230817 | 133300 | 5327714000 | 23800 | 23750 | 23800 | 23750 | 952 |
| 315 | 20230817 | 133200 | 5305085750 | 23750 | 23750 | 23750 | 23700 | 662 |
| 316 | 20230817 | 133100 | 5289365300 | 23750 | 23750 | 23750 | 23700 | 1231 |
| 317 | 20230817 | 133000 | 5260131100 | 23700 | 23700 | 23750 | 23700 | 492 |
| 318 | 20230817 | 132900 | 5248451150 | 23750 | 23750 | 23750 | 23700 | 384 |
| 319 | 20230817 | 132800 | 5239333550 | 23750 | 23750 | 23750 | 23700 | 330 |
| 320 | 20230817 | 132700 | 5231498600 | 23750 | 23750 | 23750 | 23700 | 357 |
| 321 | 20230817 | 132600 | 5223021950 | 23750 | 23750 | 23750 | 23700 | 506 |
| 322 | 20230817 | 132500 | 5211012600 | 23750 | 23700 | 23750 | 23650 | 310 |
| 323 | 20230817 | 132400 | 5203657850 | 23650 | 23700 | 23750 | 23650 | 597 |
| 324 | 20230817 | 132300 | 5189499200 | 23750 | 23750 | 23750 | 23700 | 1624 |
| 325 | 20230817 | 132200 | 5150991100 | 23700 | 23700 | 23700 | 23650 | 627 |
| 326 | 20230817 | 132100 | 5136133350 | 23700 | 23700 | 23700 | 23650 | 946 |
| 327 | 20230817 | 132000 | 5113717550 | 23700 | 23650 | 23700 | 23600 | 946 |
| 328 | 20230817 | 131900 | 5091348600 | 23650 | 23600 | 23650 | 23600 | 538 |
| 329 | 20230817 | 131800 | 5078645700 | 23650 | 23650 | 23650 | 23600 | 225 |
| 330 | 20230817 | 131700 | 5073326500 | 23650 | 23650 | 23650 | 23600 | 275 |
| 331 | 20230817 | 131600 | 5066826650 | 23650 | 23500 | 23650 | 23500 | 13050 |
| 332 | 20230817 | 131500 | 4759889300 | 23500 | 23500 | 23500 | 23450 | 316 |
| 333 | 20230817 | 131400 | 4752471250 | 23450 | 23500 | 23500 | 23450 | 296 |
| 334 | 20230817 | 131300 | 4745525650 | 23500 | 23500 | 23500 | 23450 | 560 |
| 335 | 20230817 | 131200 | 4732385950 | 23450 | 23450 | 23500 | 23450 | 315 |
| 336 | 20230817 | 131100 | 4724993300 | 23500 | 23450 | 23500 | 23450 | 176 |
| 337 | 20230817 | 131000 | 4720857800 | 23500 | 23450 | 23500 | 23450 | 253 |
| 338 | 20230817 | 130900 | 4714914200 | 23500 | 23500 | 23500 | 23500 | 2 |
| 339 | 20230817 | 130800 | 4714867200 | 23500 | 23500 | 23500 | 23450 | 1585 |
| 340 | 20230817 | 130700 | 4677694700 | 23450 | 23500 | 23500 | 23450 | 45 |
| 341 | 20230817 | 130600 | 4676637450 | 23500 | 23450 | 23500 | 23350 | 2374 |
| 342 | 20230817 | 130500 | 4621055700 | 23450 | 23450 | 23450 | 23400 | 2622 |
| 343 | 20230817 | 130400 | 4559693700 | 23450 | 23450 | 23450 | 23450 | 68 |
| 344 | 20230817 | 130300 | 4558099100 | 23450 | 23400 | 23450 | 23400 | 187 |
| 345 | 20230817 | 130200 | 4553720400 | 23400 | 23450 | 23450 | 23400 | 187 |
| 346 | 20230817 | 130100 | 4549341900 | 23450 | 23450 | 23450 | 23400 | 251 |
| 347 | 20230817 | 130000 | 4543465400 | 23450 | 23450 | 23450 | 23400 | 228 |
| 348 | 20230817 | 125900 | 4538123900 | 23400 | 23400 | 23450 | 23400 | 119 |
| 349 | 20230817 | 125800 | 4535337400 | 23400 | 23450 | 23450 | 23400 | 85 |
| 350 | 20230817 | 125700 | 4533345250 | 23450 | 23400 | 23450 | 23400 | 84 |
| 351 | 20230817 | 125600 | 4531376200 | 23450 | 23400 | 23450 | 23400 | 103 |
| 352 | 20230817 | 125500 | 4528961800 | 23450 | 23450 | 23450 | 23450 | 122 |
| 353 | 20230817 | 125400 | 4526100900 | 23450 | 23450 | 23450 | 23450 | 299 |
| 354 | 20230817 | 125300 | 4519089350 | 23450 | 23450 | 23450 | 23400 | 147 |
| 355 | 20230817 | 125200 | 4515642350 | 23450 | 23450 | 23450 | 23450 | 99 |
| 356 | 20230817 | 125100 | 4513320800 | 23450 | 23450 | 23450 | 23400 | 141 |
| 357 | 20230817 | 125000 | 4510017550 | 23450 | 23400 | 23450 | 23400 | 1348 |
| 358 | 20230817 | 124900 | 4478474050 | 23400 | 23400 | 23400 | 23350 | 493 |
| 359 | 20230817 | 124800 | 4466947800 | 23450 | 23400 | 23450 | 23400 | 798 |
| 360 | 20230817 | 124700 | 4448271300 | 23400 | 23450 | 23450 | 23400 | 204 |
| 361 | 20230817 | 124600 | 4443495050 | 23450 | 23450 | 23450 | 23400 | 220 |
| 362 | 20230817 | 124500 | 4438343550 | 23450 | 23400 | 23450 | 23400 | 298 |
| 363 | 20230817 | 124400 | 4431366700 | 23450 | 23450 | 23450 | 23400 | 81 |
| 364 | 20230817 | 124300 | 4429468450 | 23450 | 23450 | 23450 | 23400 | 243 |
| 365 | 20230817 | 124200 | 4423777450 | 23450 | 23450 | 23450 | 23450 | 57 |
| 366 | 20230817 | 124100 | 4422440800 | 23400 | 23450 | 23450 | 23400 | 171 |
| 367 | 20230817 | 124000 | 4418431800 | 23400 | 23400 | 23450 | 23400 | 311 |
| 368 | 20230817 | 123900 | 4411153500 | 23450 | 23450 | 23450 | 23400 | 250 |
| 369 | 20230817 | 123800 | 4405299150 | 23450 | 23450 | 23450 | 23400 | 186 |
| 370 | 20230817 | 123700 | 4400943600 | 23400 | 23500 | 23500 | 23400 | 4222 |
| 371 | 20230817 | 123600 | 4302109650 | 23500 | 23500 | 23500 | 23500 | 134 |
| 372 | 20230817 | 123500 | 4298960650 | 23500 | 23500 | 23500 | 23450 | 582 |
| 373 | 20230817 | 123400 | 4285288000 | 23450 | 23500 | 23500 | 23450 | 107 |
| 374 | 20230817 | 123300 | 4282776450 | 23500 | 23500 | 23500 | 23450 | 218 |
| 375 | 20230817 | 123200 | 4277658550 | 23500 | 23500 | 23500 | 23500 | 43 |
| 376 | 20230817 | 123100 | 4276648050 | 23500 | 23500 | 23500 | 23450 | 184 |
| 377 | 20230817 | 123000 | 4272329200 | 23500 | 23500 | 23500 | 23450 | 150 |
| 378 | 20230817 | 122900 | 4268804450 | 23500 | 23500 | 23500 | 23450 | 196 |
| 379 | 20230817 | 122800 | 4264206350 | 23500 | 23500 | 23500 | 23450 | 166 |
| 380 | 20230817 | 122700 | 4260309600 | 23500 | 23500 | 23500 | 23500 | 71 |
| 381 | 20230817 | 122600 | 4258641100 | 23450 | 23500 | 23500 | 23450 | 132 |
| 382 | 20230817 | 122500 | 4255543750 | 23500 | 23450 | 23500 | 23450 | 231 |
| 383 | 20230817 | 122400 | 4250120050 | 23450 | 23500 | 23500 | 23450 | 85 |
| 384 | 20230817 | 122300 | 4248123300 | 23450 | 23500 | 23500 | 23450 | 159 |
| 385 | 20230817 | 122200 | 4244392950 | 23500 | 23500 | 23500 | 23450 | 193 |
| 386 | 20230817 | 122100 | 4239864750 | 23500 | 23500 | 23500 | 23450 | 209 |
| 387 | 20230817 | 122000 | 4234957950 | 23450 | 23450 | 23500 | 23450 | 223 |
| 388 | 20230817 | 121900 | 4229724000 | 23500 | 23500 | 23500 | 23450 | 124 |
| 389 | 20230817 | 121800 | 4226813350 | 23450 | 23500 | 23500 | 23450 | 575 |
| 390 | 20230817 | 121700 | 4213327750 | 23500 | 23500 | 23500 | 23450 | 52 |
| 391 | 20230817 | 121600 | 4212106000 | 23500 | 23500 | 23500 | 23500 | 75 |
| 392 | 20230817 | 121500 | 4210343500 | 23500 | 23500 | 23500 | 23450 | 214 |
| 393 | 20230817 | 121400 | 4205317750 | 23500 | 23500 | 23500 | 23450 | 111 |
| 394 | 20230817 | 121300 | 4202712250 | 23500 | 23500 | 23500 | 23450 | 80 |
| 395 | 20230817 | 121200 | 4200833550 | 23500 | 23450 | 23500 | 23450 | 305 |
| 396 | 20230817 | 121100 | 4193681200 | 23450 | 23450 | 23450 | 23450 | 340 |
| 397 | 20230817 | 121000 | 4185708200 | 23450 | 23450 | 23450 | 23450 | 1211 |
| 398 | 20230817 | 120900 | 4157310250 | 23450 | 23450 | 23500 | 23450 | 1745 |
| 399 | 20230817 | 120800 | 4116387200 | 23500 | 23500 | 23500 | 23450 | 240 |
| 400 | 20230817 | 120700 | 4110754350 | 23500 | 23500 | 23500 | 23450 | 193 |
| 401 | 20230817 | 120600 | 4106225050 | 23500 | 23500 | 23500 | 23500 | 110 |
| 402 | 20230817 | 120500 | 4103640050 | 23500 | 23500 | 23500 | 23450 | 300 |
| 403 | 20230817 | 120400 | 4096593050 | 23500 | 23500 | 23500 | 23500 | 178 |
| 404 | 20230817 | 120300 | 4092410050 | 23500 | 23500 | 23500 | 23450 | 184 |
| 405 | 20230817 | 120200 | 4088090700 | 23500 | 23500 | 23500 | 23450 | 160 |
| 406 | 20230817 | 120100 | 4084334850 | 23500 | 23500 | 23500 | 23500 | 85 |
| 407 | 20230817 | 120000 | 4082337350 | 23500 | 23500 | 23500 | 23500 | 60 |
| 408 | 20230817 | 115900 | 4080927350 | 23500 | 23500 | 23500 | 23450 | 220 |
| 409 | 20230817 | 115800 | 4075764100 | 23500 | 23500 | 23500 | 23450 | 1157 |
| 410 | 20230817 | 115700 | 4048630250 | 23500 | 23500 | 23500 | 23450 | 251 |
| 411 | 20230817 | 115600 | 4042735050 | 23500 | 23500 | 23500 | 23450 | 180 |
| 412 | 20230817 | 115500 | 4038510300 | 23500 | 23450 | 23500 | 23450 | 373 |
| 413 | 20230817 | 115400 | 4029744850 | 23500 | 23500 | 23500 | 23500 | 131 |
| 414 | 20230817 | 115300 | 4026666350 | 23500 | 23500 | 23500 | 23500 | 107 |
| 415 | 20230817 | 115200 | 4024151850 | 23500 | 23500 | 23500 | 23450 | 252 |
| 416 | 20230817 | 115100 | 4018231750 | 23500 | 23450 | 23500 | 23450 | 150 |
| 417 | 20230817 | 115000 | 4014707550 | 23500 | 23500 | 23500 | 23450 | 220 |
| 418 | 20230817 | 114900 | 4009543300 | 23500 | 23500 | 23500 | 23450 | 324 |
| 419 | 20230817 | 114800 | 4001934250 | 23450 | 23500 | 23500 | 23450 | 195 |
| 420 | 20230817 | 114700 | 3997357300 | 23500 | 23500 | 23500 | 23500 | 82 |
| 421 | 20230817 | 114600 | 3995430300 | 23500 | 23500 | 23500 | 23500 | 163 |
| 422 | 20230817 | 114500 | 3991599800 | 23500 | 23500 | 23500 | 23450 | 85 |
| 423 | 20230817 | 114400 | 3989602350 | 23500 | 23500 | 23500 | 23500 | 76 |
| 424 | 20230817 | 114300 | 3987816350 | 23500 | 23500 | 23500 | 23500 | 107 |
| 425 | 20230817 | 114200 | 3985301850 | 23500 | 23500 | 23500 | 23500 | 55 |
| 426 | 20230817 | 114100 | 3984009350 | 23500 | 23450 | 23500 | 23450 | 1162 |
| 427 | 20230817 | 114000 | 3956712750 | 23500 | 23500 | 23500 | 23500 | 272 |
| 428 | 20230817 | 113900 | 3950320750 | 23500 | 23500 | 23500 | 23500 | 141 |
| 429 | 20230817 | 113800 | 3947007250 | 23450 | 23500 | 23500 | 23450 | 163 |
| 430 | 20230817 | 113700 | 3943177500 | 23500 | 23500 | 23500 | 23450 | 710 |
| 431 | 20230817 | 113600 | 3926492550 | 23500 | 23500 | 23500 | 23500 | 26 |
| 432 | 20230817 | 113500 | 3925881550 | 23500 | 23450 | 23500 | 23450 | 3335 |
| 433 | 20230817 | 113400 | 3847570500 | 23450 | 23450 | 23450 | 23450 | 71 |
| 434 | 20230817 | 113300 | 3845905550 | 23450 | 23450 | 23450 | 23450 | 114 |
| 435 | 20230817 | 113200 | 3843232250 | 23450 | 23450 | 23450 | 23400 | 269 |
| 436 | 20230817 | 113100 | 3836926900 | 23450 | 23450 | 23450 | 23400 | 168 |
| 437 | 20230817 | 113000 | 3832992600 | 23450 | 23450 | 23450 | 23400 | 144 |
| 438 | 20230817 | 112900 | 3829616900 | 23400 | 23450 | 23450 | 23400 | 2602 |
| 439 | 20230817 | 112800 | 3768727500 | 23400 | 23450 | 23450 | 23400 | 858 |
| 440 | 20230817 | 112700 | 3748625400 | 23450 | 23450 | 23450 | 23400 | 116 |
| 441 | 20230817 | 112600 | 3745906700 | 23400 | 23450 | 23450 | 23400 | 226 |
| 442 | 20230817 | 112500 | 3740609200 | 23450 | 23450 | 23450 | 23400 | 439 |
| 443 | 20230817 | 112400 | 3730321150 | 23450 | 23450 | 23450 | 23400 | 170 |
| 444 | 20230817 | 112300 | 3726339500 | 23400 | 23450 | 23450 | 23400 | 314 |
| 445 | 20230817 | 112200 | 3718988150 | 23400 | 23450 | 23450 | 23400 | 136 |
| 446 | 20230817 | 112100 | 3715803650 | 23450 | 23450 | 23450 | 23400 | 161 |
| 447 | 20230817 | 112000 | 3712029500 | 23450 | 23450 | 23450 | 23400 | 178 |
| 448 | 20230817 | 111900 | 3707858200 | 23450 | 23450 | 23450 | 23450 | 106 |
| 449 | 20230817 | 111800 | 3705372500 | 23450 | 23450 | 23450 | 23400 | 53 |
| 450 | 20230817 | 111700 | 3704129700 | 23450 | 23450 | 23450 | 23400 | 646 |
| 451 | 20230817 | 111600 | 3688999100 | 23450 | 23450 | 23450 | 23400 | 393 |
| 452 | 20230817 | 111500 | 3679798450 | 23450 | 23450 | 23450 | 23400 | 982 |
| 453 | 20230817 | 111400 | 3656815550 | 23450 | 23400 | 23450 | 23400 | 471 |
| 454 | 20230817 | 111300 | 3645784750 | 23450 | 23400 | 23450 | 23400 | 1798 |
| 455 | 20230817 | 111200 | 3603706600 | 23400 | 23400 | 23400 | 23350 | 241 |
| 456 | 20230817 | 111100 | 3598072550 | 23400 | 23400 | 23400 | 23350 | 299 |
| 457 | 20230817 | 111000 | 3591077900 | 23400 | 23400 | 23400 | 23400 | 684 |
| 458 | 20230817 | 110900 | 3575072300 | 23400 | 23400 | 23400 | 23350 | 195 |
| 459 | 20230817 | 110800 | 3570516250 | 23400 | 23400 | 23400 | 23350 | 118 |
| 460 | 20230817 | 110700 | 3567755550 | 23400 | 23400 | 23400 | 23350 | 223 |
| 461 | 20230817 | 110600 | 3562540950 | 23400 | 23400 | 23400 | 23400 | 66 |
| 462 | 20230817 | 110500 | 3560996550 | 23400 | 23400 | 23400 | 23400 | 106 |
| 463 | 20230817 | 110400 | 3558516150 | 23400 | 23350 | 23400 | 23350 | 4303 |
| 464 | 20230817 | 110300 | 3457870350 | 23400 | 23450 | 23450 | 23350 | 504 |
| 465 | 20230817 | 110200 | 3446082100 | 23450 | 23500 | 23500 | 23450 | 1761 |
| 466 | 20230817 | 110100 | 3404785500 | 23450 | 23500 | 23500 | 23450 | 258 |
| 467 | 20230817 | 110000 | 3398729850 | 23500 | 23500 | 23500 | 23450 | 331 |
| 468 | 20230817 | 105900 | 3390962850 | 23500 | 23550 | 23550 | 23500 | 1400 |
| 469 | 20230817 | 105800 | 3358058550 | 23550 | 23550 | 23550 | 23500 | 192 |
| 470 | 20230817 | 105700 | 3353543600 | 23550 | 23500 | 23550 | 23500 | 305 |
| 471 | 20230817 | 105600 | 3346371500 | 23550 | 23550 | 23550 | 23500 | 337 |
| 472 | 20230817 | 105500 | 3338445550 | 23500 | 23500 | 23550 | 23500 | 210 |
| 473 | 20230817 | 105400 | 3333507450 | 23550 | 23550 | 23550 | 23500 | 235 |
| 474 | 20230817 | 105300 | 3327980500 | 23550 | 23550 | 23550 | 23500 | 863 |
| 475 | 20230817 | 105200 | 3307691850 | 23550 | 23500 | 23550 | 23500 | 95 |
| 476 | 20230817 | 105100 | 3305454700 | 23550 | 23550 | 23550 | 23500 | 98 |
| 477 | 20230817 | 105000 | 3303147300 | 23550 | 23600 | 23600 | 23500 | 2691 |
| 478 | 20230817 | 104900 | 3239736100 | 23600 | 23550 | 23600 | 23450 | 6594 |
| 479 | 20230817 | 104800 | 3084588450 | 23550 | 23550 | 23550 | 23500 | 131 |
| 480 | 20230817 | 104700 | 3081503600 | 23500 | 23550 | 23550 | 23500 | 41 |
| 481 | 20230817 | 104600 | 3080538600 | 23550 | 23500 | 23550 | 23500 | 63 |
| 482 | 20230817 | 104500 | 3079055300 | 23450 | 23550 | 23550 | 23400 | 4906 |
| 483 | 20230817 | 104400 | 2963909000 | 23500 | 23550 | 23550 | 23500 | 830 |
| 484 | 20230817 | 104300 | 2944403500 | 23500 | 23550 | 23550 | 23450 | 5460 |
| 485 | 20230817 | 104200 | 2816221250 | 23550 | 23550 | 23550 | 23500 | 110 |
| 486 | 20230817 | 104100 | 2813631750 | 23550 | 23500 | 23550 | 23500 | 674 |
| 487 | 20230817 | 104000 | 2797791650 | 23500 | 23550 | 23550 | 23500 | 442 |
| 488 | 20230817 | 103900 | 2787398500 | 23550 | 23500 | 23550 | 23500 | 1381 |
| 489 | 20230817 | 103800 | 2754935900 | 23500 | 23500 | 23500 | 23450 | 39 |
| 490 | 20230817 | 103700 | 2754019450 | 23500 | 23450 | 23500 | 23450 | 259 |
| 491 | 20230817 | 103600 | 2747942000 | 23500 | 23450 | 23500 | 23450 | 1265 |
| 492 | 20230817 | 103500 | 2718277400 | 23400 | 23400 | 23450 | 23400 | 284 |
| 493 | 20230817 | 103400 | 2711630100 | 23450 | 23450 | 23450 | 23400 | 176 |
| 494 | 20230817 | 103300 | 2707504050 | 23450 | 23450 | 23450 | 23400 | 80 |
| 495 | 20230817 | 103200 | 2705628950 | 23450 | 23450 | 23450 | 23450 | 96 |
| 496 | 20230817 | 103100 | 2703377750 | 23350 | 23400 | 23400 | 23350 | 4049 |
| 497 | 20230817 | 103000 | 2608776100 | 23400 | 23350 | 23400 | 23350 | 1818 |
| 498 | 20230817 | 102900 | 2566323350 | 23350 | 23350 | 23350 | 23350 | 49 |
| 499 | 20230817 | 102800 | 2565179200 | 23350 | 23300 | 23350 | 23250 | 251 |
| 500 | 20230817 | 102700 | 2559329550 | 23300 | 23250 | 23350 | 23250 | 4566 |
| 501 | 20230817 | 102600 | 2453022100 | 23300 | 23300 | 23300 | 23250 | 796 |
| 502 | 20230817 | 102500 | 2434504450 | 23250 | 23300 | 23350 | 23250 | 621 |
| 503 | 20230817 | 102400 | 2420052850 | 23350 | 23350 | 23350 | 23250 | 646 |
| 504 | 20230817 | 102300 | 2405003500 | 23300 | 23350 | 23350 | 23300 | 396 |
| 505 | 20230817 | 102200 | 2395773300 | 23300 | 23350 | 23350 | 23300 | 614 |
| 506 | 20230817 | 102100 | 2381464600 | 23350 | 23350 | 23350 | 23300 | 845 |
| 507 | 20230817 | 102000 | 2361762750 | 23350 | 23300 | 23350 | 23300 | 394 |
| 508 | 20230817 | 101900 | 2352575850 | 23350 | 23350 | 23350 | 23300 | 222 |
| 509 | 20230817 | 101800 | 2347399250 | 23350 | 23300 | 23350 | 23300 | 775 |
| 510 | 20230817 | 101700 | 2329338600 | 23350 | 23350 | 23350 | 23300 | 2175 |
| 511 | 20230817 | 101600 | 2278566050 | 23350 | 23400 | 23400 | 23350 | 381 |
| 512 | 20230817 | 101500 | 2269664900 | 23400 | 23400 | 23400 | 23350 | 188 |
| 513 | 20230817 | 101400 | 2265268600 | 23400 | 23350 | 23400 | 23350 | 298 |
| 514 | 20230817 | 101300 | 2258306600 | 23350 | 23400 | 23400 | 23350 | 268 |
| 515 | 20230817 | 101200 | 2252040450 | 23400 | 23400 | 23400 | 23350 | 157 |
| 516 | 20230817 | 101100 | 2248372250 | 23400 | 23400 | 23400 | 23350 | 251 |
| 517 | 20230817 | 101000 | 2242505700 | 23350 | 23450 | 23450 | 23350 | 666 |
| 518 | 20230817 | 100900 | 2226938100 | 23400 | 23450 | 23450 | 23400 | 793 |
| 519 | 20230817 | 100800 | 2208380750 | 23400 | 23450 | 23450 | 23400 | 494 |
| 520 | 20230817 | 100700 | 2196814700 | 23450 | 23450 | 23450 | 23400 | 198 |
| 521 | 20230817 | 100600 | 2192177050 | 23450 | 23450 | 23450 | 23400 | 400 |
| 522 | 20230817 | 100500 | 2182800900 | 23450 | 23400 | 23450 | 23400 | 74 |
| 523 | 20230817 | 100400 | 2181065900 | 23400 | 23450 | 23450 | 23400 | 375 |
| 524 | 20230817 | 100300 | 2172280800 | 23450 | 23400 | 23450 | 23400 | 1115 |
| 525 | 20230817 | 100200 | 2146185400 | 23400 | 23300 | 23400 | 23300 | 1763 |
| 526 | 20230817 | 100100 | 2104932600 | 23350 | 23350 | 23400 | 23350 | 1834 |
| 527 | 20230817 | 100000 | 2062104950 | 23400 | 23400 | 23400 | 23350 | 353 |
| 528 | 20230817 | 095900 | 2053858100 | 23400 | 23400 | 23400 | 23350 | 411 |
| 529 | 20230817 | 095800 | 2044257400 | 23400 | 23400 | 23400 | 23400 | 6 |
| 530 | 20230817 | 095700 | 2044117000 | 23400 | 23400 | 23400 | 23350 | 136 |
| 531 | 20230817 | 095600 | 2040935850 | 23350 | 23350 | 23400 | 23350 | 817 |
| 532 | 20230817 | 095500 | 2021854350 | 23350 | 23400 | 23400 | 23350 | 188 |
| 533 | 20230817 | 095400 | 2017457500 | 23350 | 23350 | 23400 | 23350 | 858 |
| 534 | 20230817 | 095300 | 1997422000 | 23350 | 23400 | 23400 | 23350 | 2257 |
| 535 | 20230817 | 095200 | 1944621000 | 23400 | 23350 | 23400 | 23350 | 559 |
| 536 | 20230817 | 095100 | 1931567650 | 23400 | 23400 | 23400 | 23350 | 827 |
| 537 | 20230817 | 095000 | 1912252600 | 23400 | 23400 | 23450 | 23350 | 4050 |
| 538 | 20230817 | 094900 | 1817481900 | 23400 | 23350 | 23400 | 23350 | 296 |
| 539 | 20230817 | 094800 | 1810561350 | 23350 | 23350 | 23400 | 23350 | 634 |
| 540 | 20230817 | 094700 | 1795744900 | 23350 | 23300 | 23350 | 23300 | 2900 |
| 541 | 20230817 | 094600 | 1728030900 | 23350 | 23300 | 23350 | 23300 | 71 |
| 542 | 20230817 | 094500 | 1726375550 | 23300 | 23300 | 23350 | 23300 | 1464 |
| 543 | 20230817 | 094400 | 1692257250 | 23350 | 23350 | 23350 | 23300 | 420 |
| 544 | 20230817 | 094300 | 1682469600 | 23350 | 23250 | 23350 | 23250 | 1444 |
| 545 | 20230817 | 094200 | 1648822250 | 23300 | 23300 | 23300 | 23200 | 3940 |
| 546 | 20230817 | 094100 | 1557172450 | 23250 | 23400 | 23400 | 23250 | 3477 |
| 547 | 20230817 | 094000 | 1476092350 | 23350 | 23400 | 23400 | 23350 | 235 |
| 548 | 20230817 | 093900 | 1470604050 | 23400 | 23450 | 23450 | 23400 | 374 |
| 549 | 20230817 | 093800 | 1461851450 | 23450 | 23450 | 23450 | 23400 | 1879 |
| 550 | 20230817 | 093700 | 1417882300 | 23450 | 23400 | 23450 | 23300 | 756 |
| 551 | 20230817 | 093600 | 1400207300 | 23400 | 23450 | 23450 | 23400 | 575 |
| 552 | 20230817 | 093500 | 1386751850 | 23450 | 23450 | 23450 | 23300 | 1807 |
| 553 | 20230817 | 093400 | 1344534200 | 23450 | 23400 | 23450 | 23400 | 612 |
| 554 | 20230817 | 093300 | 1330211700 | 23450 | 23400 | 23450 | 23400 | 371 |
| 555 | 20230817 | 093200 | 1321529650 | 23450 | 23400 | 23450 | 23350 | 750 |
| 556 | 20230817 | 093100 | 1304009100 | 23350 | 23400 | 23450 | 23300 | 1666 |
| 557 | 20230817 | 093000 | 1265057100 | 23350 | 23450 | 23450 | 23350 | 1882 |
| 558 | 20230817 | 092900 | 1221045900 | 23450 | 23450 | 23450 | 23400 | 765 |
| 559 | 20230817 | 092800 | 1203140400 | 23450 | 23450 | 23500 | 23450 | 1033 |
| 560 | 20230817 | 092700 | 1178914600 | 23500 | 23450 | 23500 | 23450 | 123 |
| 561 | 20230817 | 092600 | 1176028700 | 23450 | 23450 | 23500 | 23450 | 89 |
| 562 | 20230817 | 092500 | 1173938850 | 23450 | 23500 | 23500 | 23450 | 284 |
| 563 | 20230817 | 092400 | 1167278700 | 23450 | 23450 | 23450 | 23450 | 377 |
| 564 | 20230817 | 092300 | 1158438050 | 23500 | 23500 | 23500 | 23450 | 3046 |
| 565 | 20230817 | 092200 | 1086985300 | 23450 | 23500 | 23550 | 23450 | 2252 |
| 566 | 20230817 | 092100 | 1034135200 | 23500 | 23600 | 23600 | 23500 | 1959 |
| 567 | 20230817 | 092000 | 988094800 | 23600 | 23550 | 23600 | 23500 | 1318 |
| 568 | 20230817 | 091900 | 957061450 | 23500 | 23500 | 23500 | 23500 | 1439 |
| 569 | 20230817 | 091800 | 923244950 | 23500 | 23500 | 23550 | 23450 | 1745 |
| 570 | 20230817 | 091700 | 882242650 | 23500 | 23450 | 23550 | 23450 | 3580 |
| 571 | 20230817 | 091600 | 797964850 | 23500 | 23550 | 23550 | 23450 | 2088 |
| 572 | 20230817 | 091500 | 748874400 | 23550 | 23600 | 23600 | 23550 | 1048 |
| 573 | 20230817 | 091400 | 724146600 | 23650 | 23600 | 23650 | 23550 | 2039 |
| 574 | 20230817 | 091300 | 676027000 | 23550 | 23550 | 23600 | 23500 | 3096 |
| 575 | 20230817 | 091200 | 603232600 | 23550 | 23500 | 23550 | 23500 | 1050 |
| 576 | 20230817 | 091100 | 578505350 | 23500 | 23550 | 23600 | 23500 | 1289 |
| 577 | 20230817 | 091000 | 548149550 | 23550 | 23500 | 23600 | 23500 | 5394 |
| 578 | 20230817 | 090900 | 421235900 | 23500 | 23450 | 23500 | 23450 | 771 |
| 579 | 20230817 | 090800 | 403151350 | 23450 | 23550 | 23550 | 23450 | 1440 |
| 580 | 20230817 | 090700 | 369309050 | 23500 | 23500 | 23600 | 23500 | 700 |
| 581 | 20230817 | 090600 | 352852050 | 23500 | 23600 | 23600 | 23500 | 1327 |
| 582 | 20230817 | 090500 | 321615750 | 23550 | 23600 | 23600 | 23550 | 483 |
| 583 | 20230817 | 090400 | 310236100 | 23550 | 23550 | 23600 | 23500 | 4811 |
| 584 | 20230817 | 090300 | 196913550 | 23550 | 23550 | 23550 | 23450 | 2078 |
| 585 | 20230817 | 090200 | 148080300 | 23500 | 23550 | 23600 | 23500 | 1086 |
| 586 | 20230817 | 090100 | 122516800 | 23600 | 23600 | 23600 | 23550 | 1492 |
| 587 | 20230817 | 090000 | 87310750 | 23600 | 23700 | 23700 | 23600 | 3687 |