32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230817 | 183800 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 75529 |
| 3 | 20230817 | 183700 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 4 | 20230817 | 183600 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 5 | 20230817 | 183500 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 6 | 20230817 | 183400 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 7 | 20230817 | 183300 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 8 | 20230817 | 183200 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 9 | 20230817 | 183100 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 10 | 20230817 | 183000 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 11 | 20230817 | 182900 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 12 | 20230817 | 182800 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 13 | 20230817 | 182700 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 14 | 20230817 | 182600 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 15 | 20230817 | 182500 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 16 | 20230817 | 182400 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 17 | 20230817 | 182300 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 18 | 20230817 | 182200 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 19 | 20230817 | 182100 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 20 | 20230817 | 182000 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 21 | 20230817 | 181900 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 22 | 20230817 | 181800 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 23 | 20230817 | 181700 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 24 | 20230817 | 181600 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 25 | 20230817 | 181500 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 26 | 20230817 | 181400 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 27 | 20230817 | 181300 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 28 | 20230817 | 181200 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 29 | 20230817 | 181100 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 30 | 20230817 | 181000 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 31 | 20230817 | 180900 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 32 | 20230817 | 180800 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 75529 |
| 33 | 20230817 | 180700 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 34 | 20230817 | 180600 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 35 | 20230817 | 180500 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 36 | 20230817 | 180400 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 37 | 20230817 | 180300 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 38 | 20230817 | 180200 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 39 | 20230817 | 180100 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 40 | 20230817 | 180000 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 41 | 20230817 | 175900 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 42 | 20230817 | 175800 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 43 | 20230817 | 175700 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 44 | 20230817 | 175600 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 45 | 20230817 | 175500 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 46 | 20230817 | 175400 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 47 | 20230817 | 175300 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 48 | 20230817 | 175200 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 49 | 20230817 | 175100 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 50 | 20230817 | 175000 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 51 | 20230817 | 174900 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 52 | 20230817 | 174800 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 53 | 20230817 | 174700 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 54 | 20230817 | 174600 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 55 | 20230817 | 174500 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 56 | 20230817 | 174400 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 57 | 20230817 | 174300 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 58 | 20230817 | 174200 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 59 | 20230817 | 174100 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 60 | 20230817 | 174000 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 61 | 20230817 | 173900 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 62 | 20230817 | 173800 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 75529 |
| 63 | 20230817 | 173700 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 64 | 20230817 | 173600 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 65 | 20230817 | 173500 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 66 | 20230817 | 173400 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 67 | 20230817 | 173300 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 68 | 20230817 | 173200 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 69 | 20230817 | 173100 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 70 | 20230817 | 173000 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 71 | 20230817 | 172900 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 72 | 20230817 | 172800 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 73 | 20230817 | 172700 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 74 | 20230817 | 172600 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 75 | 20230817 | 172500 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 76 | 20230817 | 172400 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 77 | 20230817 | 172300 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 78 | 20230817 | 172200 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 79 | 20230817 | 172100 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 80 | 20230817 | 172000 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 81 | 20230817 | 171900 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 82 | 20230817 | 171800 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 83 | 20230817 | 171700 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 84 | 20230817 | 171600 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 85 | 20230817 | 171500 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 86 | 20230817 | 171400 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 87 | 20230817 | 171300 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 88 | 20230817 | 171200 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 89 | 20230817 | 171100 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 90 | 20230817 | 171000 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 91 | 20230817 | 170900 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 92 | 20230817 | 170800 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 75529 |
| 93 | 20230817 | 170700 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 94 | 20230817 | 170600 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 95 | 20230817 | 170500 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 96 | 20230817 | 170400 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 97 | 20230817 | 170300 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 98 | 20230817 | 170200 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 99 | 20230817 | 170100 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 100 | 20230817 | 170000 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 101 | 20230817 | 165900 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 102 | 20230817 | 165800 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 103 | 20230817 | 165700 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 104 | 20230817 | 165600 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 105 | 20230817 | 165500 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 106 | 20230817 | 165400 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 107 | 20230817 | 165300 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 108 | 20230817 | 165200 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 109 | 20230817 | 165100 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 110 | 20230817 | 165000 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 111 | 20230817 | 164900 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 112 | 20230817 | 164800 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 113 | 20230817 | 164700 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 114 | 20230817 | 164600 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 115 | 20230817 | 164500 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 116 | 20230817 | 164400 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 117 | 20230817 | 164300 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 118 | 20230817 | 164200 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 119 | 20230817 | 164100 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 120 | 20230817 | 164000 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 121 | 20230817 | 163900 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 122 | 20230817 | 163800 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 75529 |
| 123 | 20230817 | 163700 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 124 | 20230817 | 163600 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 125 | 20230817 | 163500 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 126 | 20230817 | 163400 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 127 | 20230817 | 163300 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 128 | 20230817 | 163200 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 129 | 20230817 | 163100 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 130 | 20230817 | 163000 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 131 | 20230817 | 162900 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 132 | 20230817 | 162800 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 133 | 20230817 | 162700 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 134 | 20230817 | 162600 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 135 | 20230817 | 162500 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 136 | 20230817 | 162400 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 137 | 20230817 | 162300 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 138 | 20230817 | 162200 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 139 | 20230817 | 162100 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 140 | 20230817 | 162000 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 141 | 20230817 | 161900 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 142 | 20230817 | 161800 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 143 | 20230817 | 161700 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 144 | 20230817 | 161600 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 145 | 20230817 | 161500 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 146 | 20230817 | 161400 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 147 | 20230817 | 161300 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 148 | 20230817 | 161200 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 149 | 20230817 | 161100 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 150 | 20230817 | 161000 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 151 | 20230817 | 160900 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 152 | 20230817 | 160800 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 75529 |
| 153 | 20230817 | 160700 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 154 | 20230817 | 160600 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 155 | 20230817 | 160500 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 156 | 20230817 | 160400 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 157 | 20230817 | 160300 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 158 | 20230817 | 160200 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 159 | 20230817 | 160100 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 160 | 20230817 | 160000 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 161 | 20230817 | 155900 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 162 | 20230817 | 155800 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 163 | 20230817 | 155700 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 164 | 20230817 | 155600 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 165 | 20230817 | 155500 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 166 | 20230817 | 155400 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 167 | 20230817 | 155300 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 168 | 20230817 | 155200 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 169 | 20230817 | 155100 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 170 | 20230817 | 155000 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 171 | 20230817 | 154900 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 172 | 20230817 | 154800 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 173 | 20230817 | 154700 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 174 | 20230817 | 154600 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 175 | 20230817 | 154500 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 176 | 20230817 | 154400 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 177 | 20230817 | 154300 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 178 | 20230817 | 154200 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 179 | 20230817 | 154100 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 180 | 20230817 | 154000 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 181 | 20230817 | 153900 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 182 | 20230817 | 153800 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 75529 |
| 183 | 20230817 | 153700 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 184 | 20230817 | 153600 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 185 | 20230817 | 153500 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 186 | 20230817 | 153400 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 187 | 20230817 | 153300 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 188 | 20230817 | 153200 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 189 | 20230817 | 153100 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 0 |
| 190 | 20230817 | 153000 | 19963794950 | 23900 | 23900 | 23900 | 23900 | 75529 |
| 191 | 20230817 | 152900 | 18158651850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 192 | 20230817 | 152800 | 18158651850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 193 | 20230817 | 152700 | 18158651850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 194 | 20230817 | 152600 | 18158651850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 195 | 20230817 | 152500 | 18158651850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 196 | 20230817 | 152400 | 18158651850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 197 | 20230817 | 152300 | 18158651850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 198 | 20230817 | 152200 | 18158651850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 199 | 20230817 | 152100 | 18158651850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 200 | 20230817 | 152000 | 18158651850 | 23900 | 23900 | 23900 | 23900 | 0 |
| 201 | 20230817 | 151900 | 18158651850 | 23900 | 24000 | 24050 | 23900 | 4444 |
| 202 | 20230817 | 151800 | 18052137450 | 23950 | 24000 | 24050 | 23950 | 1559 |
| 203 | 20230817 | 151700 | 18014756450 | 24000 | 24000 | 24000 | 23950 | 5699 |
| 204 | 20230817 | 151600 | 17878112550 | 24050 | 23950 | 24050 | 23950 | 5248 |
| 205 | 20230817 | 151500 | 17752131050 | 23950 | 23900 | 24000 | 23900 | 2551 |
| 206 | 20230817 | 151400 | 17691027500 | 23950 | 23900 | 23950 | 23900 | 1129 |
| 207 | 20230817 | 151300 | 17663991400 | 23950 | 23900 | 23950 | 23900 | 2132 |
| 208 | 20230817 | 151200 | 17612932600 | 23950 | 23950 | 24000 | 23900 | 3967 |
| 209 | 20230817 | 151100 | 17517919250 | 24000 | 23900 | 24000 | 23900 | 3443 |
| 210 | 20230817 | 151000 | 17435365750 | 23950 | 23950 | 23950 | 23900 | 1057 |
| 211 | 20230817 | 150900 | 17410052600 | 23950 | 23900 | 23950 | 23900 | 2029 |
| 212 | 20230817 | 150800 | 17361463900 | 23900 | 23950 | 23950 | 23900 | 1590 |
| 213 | 20230817 | 150700 | 17323393900 | 23950 | 23900 | 23950 | 23900 | 1710 |
| 214 | 20230817 | 150600 | 17282444500 | 23950 | 23950 | 23950 | 23900 | 879 |
| 215 | 20230817 | 150500 | 17261396000 | 23950 | 23900 | 23950 | 23900 | 2613 |
| 216 | 20230817 | 150400 | 17198825950 | 23950 | 23850 | 23950 | 23850 | 7588 |
| 217 | 20230817 | 150300 | 17017419900 | 23900 | 23850 | 23900 | 23850 | 1215 |
| 218 | 20230817 | 150200 | 16988398000 | 23900 | 23850 | 23900 | 23850 | 2187 |
| 219 | 20230817 | 150100 | 16936158800 | 23850 | 23850 | 23900 | 23850 | 3330 |
| 220 | 20230817 | 150000 | 16856691550 | 23900 | 23850 | 23900 | 23850 | 1084 |
| 221 | 20230817 | 145900 | 16830797600 | 23900 | 23850 | 23900 | 23850 | 967 |
| 222 | 20230817 | 145800 | 16807694350 | 23900 | 23850 | 23900 | 23850 | 2025 |
| 223 | 20230817 | 145700 | 16759326550 | 23900 | 23850 | 23900 | 23850 | 2396 |
| 224 | 20230817 | 145600 | 16702101200 | 23900 | 23850 | 23900 | 23850 | 3782 |
| 225 | 20230817 | 145500 | 16611872350 | 23900 | 23850 | 23900 | 23850 | 840 |
| 226 | 20230817 | 145400 | 16591801400 | 23850 | 23850 | 23900 | 23850 | 1497 |
| 227 | 20230817 | 145300 | 16556063000 | 23900 | 23850 | 23900 | 23850 | 816 |
| 228 | 20230817 | 145200 | 16536564350 | 23900 | 23850 | 23900 | 23850 | 1510 |
| 229 | 20230817 | 145100 | 16500504550 | 23900 | 23850 | 23900 | 23850 | 494 |
| 230 | 20230817 | 145000 | 16488708200 | 23850 | 23900 | 23950 | 23850 | 5123 |
| 231 | 20230817 | 144900 | 16366230600 | 23950 | 23950 | 23950 | 23900 | 7196 |
| 232 | 20230817 | 144800 | 16194213100 | 23950 | 23900 | 23950 | 23900 | 1324 |
| 233 | 20230817 | 144700 | 16162512650 | 23950 | 23900 | 23950 | 23900 | 1672 |
| 234 | 20230817 | 144600 | 16122495700 | 23900 | 23900 | 23950 | 23900 | 944 |
| 235 | 20230817 | 144500 | 16099891450 | 23900 | 23950 | 23950 | 23900 | 999 |
| 236 | 20230817 | 144400 | 16075967350 | 23950 | 23900 | 23950 | 23900 | 1684 |
| 237 | 20230817 | 144300 | 16035640500 | 23900 | 23900 | 23950 | 23900 | 1509 |
| 238 | 20230817 | 144200 | 15999531650 | 23950 | 23900 | 23950 | 23900 | 937 |
| 239 | 20230817 | 144100 | 15977098600 | 23950 | 23950 | 23950 | 23900 | 1020 |
| 240 | 20230817 | 144000 | 15952671350 | 23950 | 23900 | 23950 | 23900 | 1622 |
| 241 | 20230817 | 143900 | 15913826650 | 23900 | 23900 | 23950 | 23900 | 1378 |
| 242 | 20230817 | 143800 | 15880835100 | 23950 | 23900 | 23950 | 23900 | 785 |
| 243 | 20230817 | 143700 | 15862039300 | 23900 | 23900 | 23950 | 23900 | 1080 |
| 244 | 20230817 | 143600 | 15836175200 | 23950 | 23900 | 23950 | 23900 | 838 |
| 245 | 20230817 | 143500 | 15816107050 | 23900 | 23900 | 23950 | 23900 | 869 |
| 246 | 20230817 | 143400 | 15795300700 | 23950 | 23950 | 23950 | 23900 | 1283 |
| 247 | 20230817 | 143300 | 15764589700 | 23950 | 23950 | 23950 | 23900 | 1597 |
| 248 | 20230817 | 143200 | 15726343300 | 23900 | 23900 | 23950 | 23900 | 814 |
| 249 | 20230817 | 143100 | 15706854050 | 23900 | 23950 | 23950 | 23900 | 885 |
| 250 | 20230817 | 143000 | 15685660100 | 23950 | 23900 | 23950 | 23900 | 1637 |
| 251 | 20230817 | 142900 | 15646476850 | 23950 | 23950 | 23950 | 23900 | 1075 |
| 252 | 20230817 | 142800 | 15620732000 | 23950 | 23950 | 23950 | 23900 | 2339 |
| 253 | 20230817 | 142700 | 15564717000 | 23950 | 23950 | 23950 | 23900 | 1555 |
| 254 | 20230817 | 142600 | 15527485750 | 23950 | 23950 | 23950 | 23900 | 823 |
| 255 | 20230817 | 142500 | 15507779500 | 23950 | 23950 | 23950 | 23900 | 938 |
| 256 | 20230817 | 142400 | 15485317600 | 23950 | 23950 | 23950 | 23900 | 1272 |
| 257 | 20230817 | 142300 | 15454854850 | 23900 | 23950 | 23950 | 23900 | 1120 |
| 258 | 20230817 | 142200 | 15428037350 | 23950 | 23950 | 23950 | 23900 | 1074 |
| 259 | 20230817 | 142100 | 15402320850 | 23950 | 23950 | 23950 | 23900 | 1040 |
| 260 | 20230817 | 142000 | 15377413500 | 23950 | 23950 | 23950 | 23900 | 1880 |
| 261 | 20230817 | 141900 | 15332392700 | 23950 | 23950 | 23950 | 23900 | 1170 |
| 262 | 20230817 | 141800 | 15304389750 | 23950 | 23950 | 23950 | 23900 | 1546 |
| 263 | 20230817 | 141700 | 15267374700 | 23950 | 23950 | 23950 | 23900 | 877 |
| 264 | 20230817 | 141600 | 15246372000 | 23900 | 23950 | 23950 | 23900 | 1527 |
| 265 | 20230817 | 141500 | 15209802350 | 23950 | 23950 | 23950 | 23900 | 1433 |
| 266 | 20230817 | 141400 | 15175496250 | 23950 | 23950 | 23950 | 23900 | 823 |
| 267 | 20230817 | 141300 | 15155786500 | 23950 | 23950 | 23950 | 23900 | 978 |
| 268 | 20230817 | 141200 | 15132368500 | 23950 | 23950 | 23950 | 23900 | 1185 |
| 269 | 20230817 | 141100 | 15103989000 | 23950 | 23950 | 23950 | 23900 | 704 |
| 270 | 20230817 | 141000 | 15087131450 | 23950 | 23950 | 23950 | 23900 | 1393 |
| 271 | 20230817 | 140900 | 15053770350 | 23950 | 23950 | 23950 | 23900 | 502 |
| 272 | 20230817 | 140800 | 15041748750 | 23900 | 23950 | 23950 | 23900 | 863 |
| 273 | 20230817 | 140700 | 15021083300 | 23950 | 23950 | 23950 | 23900 | 1789 |
| 274 | 20230817 | 140600 | 14978268600 | 23900 | 23900 | 23950 | 23900 | 1405 |
| 275 | 20230817 | 140500 | 14944620200 | 23950 | 23950 | 23950 | 23900 | 556 |
| 276 | 20230817 | 140400 | 14931304450 | 23950 | 24050 | 24050 | 23900 | 3457 |
| 277 | 20230817 | 140300 | 14848480600 | 24000 | 24050 | 24050 | 24000 | 2480 |
| 278 | 20230817 | 140200 | 14788900300 | 24050 | 23950 | 24050 | 23900 | 11285 |
| 279 | 20230817 | 140100 | 14518197450 | 23950 | 23950 | 23950 | 23900 | 1253 |
| 280 | 20230817 | 140000 | 14488197000 | 23900 | 23950 | 23950 | 23900 | 744 |
| 281 | 20230817 | 135900 | 14470380250 | 23950 | 23950 | 23950 | 23900 | 952 |
| 282 | 20230817 | 135800 | 14447580850 | 23950 | 23950 | 23950 | 23900 | 1011 |
| 283 | 20230817 | 135700 | 14423370900 | 23950 | 23950 | 23950 | 23900 | 852 |
| 284 | 20230817 | 135600 | 14402971000 | 23950 | 23950 | 23950 | 23900 | 1265 |
| 285 | 20230817 | 135500 | 14372707100 | 23950 | 23900 | 23950 | 23900 | 1293 |
| 286 | 20230817 | 135400 | 14341742200 | 23900 | 23950 | 23950 | 23900 | 909 |
| 287 | 20230817 | 135300 | 14319984150 | 23950 | 23950 | 23950 | 23900 | 413 |
| 288 | 20230817 | 135200 | 14310093650 | 23950 | 23950 | 23950 | 23900 | 431 |
| 289 | 20230817 | 135100 | 14299774000 | 23950 | 23900 | 23950 | 23850 | 6335 |
| 290 | 20230817 | 135000 | 14148416900 | 23900 | 23900 | 23900 | 23850 | 1807 |
| 291 | 20230817 | 134900 | 14105232400 | 23900 | 23900 | 23900 | 23850 | 664 |
| 292 | 20230817 | 134800 | 14089362850 | 23900 | 23850 | 23900 | 23850 | 1057 |
| 293 | 20230817 | 134700 | 14064127300 | 23900 | 23900 | 23900 | 23850 | 446 |
| 294 | 20230817 | 134600 | 14053472150 | 23900 | 23850 | 23900 | 23850 | 236 |
| 295 | 20230817 | 134500 | 14047835700 | 23850 | 23900 | 23900 | 23850 | 1862 |
| 296 | 20230817 | 134400 | 14003356450 | 23900 | 23850 | 23900 | 23850 | 387 |
| 297 | 20230817 | 134300 | 13994111350 | 23900 | 23900 | 23900 | 23850 | 606 |
| 298 | 20230817 | 134200 | 13979632450 | 23900 | 23900 | 23900 | 23850 | 3027 |
| 299 | 20230817 | 134100 | 13907425400 | 23900 | 23850 | 23900 | 23850 | 908 |
| 300 | 20230817 | 134000 | 13885752900 | 23850 | 23900 | 23900 | 23850 | 258 |
| 301 | 20230817 | 133900 | 13879591400 | 23850 | 23900 | 23900 | 23850 | 314 |
| 302 | 20230817 | 133800 | 13872091150 | 23900 | 24000 | 24000 | 23850 | 11260 |
| 303 | 20230817 | 133700 | 13602557550 | 24000 | 24000 | 24000 | 23950 | 1128 |
| 304 | 20230817 | 133600 | 13575491700 | 24000 | 24000 | 24000 | 23950 | 483 |
| 305 | 20230817 | 133500 | 13563900500 | 24000 | 24000 | 24000 | 23950 | 479 |
| 306 | 20230817 | 133400 | 13552404850 | 24000 | 24000 | 24000 | 24000 | 370 |
| 307 | 20230817 | 133300 | 13543524850 | 23950 | 24000 | 24000 | 23950 | 756 |
| 308 | 20230817 | 133200 | 13525389300 | 24000 | 24000 | 24000 | 23950 | 718 |
| 309 | 20230817 | 133100 | 13508161850 | 24000 | 24000 | 24000 | 23950 | 922 |
| 310 | 20230817 | 133000 | 13486035600 | 24000 | 23950 | 24000 | 23950 | 860 |
| 311 | 20230817 | 132900 | 13465426150 | 24000 | 24000 | 24000 | 23950 | 694 |
| 312 | 20230817 | 132800 | 13448770550 | 24000 | 24000 | 24000 | 23950 | 237 |
| 313 | 20230817 | 132700 | 13443083550 | 24000 | 24000 | 24000 | 23950 | 576 |
| 314 | 20230817 | 132600 | 13429259900 | 24000 | 23950 | 24000 | 23900 | 8545 |
| 315 | 20230817 | 132500 | 13224609650 | 23950 | 23950 | 23950 | 23900 | 563 |
| 316 | 20230817 | 132400 | 13211129500 | 23950 | 23950 | 23950 | 23900 | 765 |
| 317 | 20230817 | 132300 | 13192808650 | 23950 | 23950 | 23950 | 23900 | 321 |
| 318 | 20230817 | 132200 | 13185123650 | 23950 | 23950 | 23950 | 23900 | 354 |
| 319 | 20230817 | 132100 | 13176647350 | 23950 | 23950 | 23950 | 23950 | 296 |
| 320 | 20230817 | 132000 | 13169558150 | 23950 | 23950 | 23950 | 23900 | 500 |
| 321 | 20230817 | 131900 | 13157583300 | 23950 | 23950 | 23950 | 23900 | 625 |
| 322 | 20230817 | 131800 | 13142617400 | 23950 | 23950 | 23950 | 23950 | 719 |
| 323 | 20230817 | 131700 | 13125397350 | 23950 | 23900 | 23950 | 23900 | 125 |
| 324 | 20230817 | 131600 | 13122403950 | 23950 | 23950 | 23950 | 23900 | 540 |
| 325 | 20230817 | 131500 | 13109496650 | 23950 | 23950 | 23950 | 23900 | 380 |
| 326 | 20230817 | 131400 | 13100402700 | 23950 | 23900 | 23950 | 23900 | 240 |
| 327 | 20230817 | 131300 | 13094656050 | 23900 | 23950 | 23950 | 23900 | 1469 |
| 328 | 20230817 | 131200 | 13059540200 | 23950 | 23900 | 23950 | 23900 | 1204 |
| 329 | 20230817 | 131100 | 13030751900 | 23950 | 23950 | 23950 | 23900 | 205 |
| 330 | 20230817 | 131000 | 13025843500 | 23950 | 23900 | 23950 | 23850 | 6040 |
| 331 | 20230817 | 130900 | 12881485000 | 23900 | 23900 | 23900 | 23850 | 657 |
| 332 | 20230817 | 130800 | 12865790450 | 23900 | 23900 | 23900 | 23850 | 662 |
| 333 | 20230817 | 130700 | 12849984250 | 23900 | 23900 | 23900 | 23900 | 996 |
| 334 | 20230817 | 130600 | 12826179850 | 23900 | 23900 | 23900 | 23850 | 385 |
| 335 | 20230817 | 130500 | 12816984650 | 23900 | 23900 | 23900 | 23850 | 909 |
| 336 | 20230817 | 130400 | 12795260400 | 23900 | 23900 | 23900 | 23900 | 603 |
| 337 | 20230817 | 130300 | 12780848700 | 23900 | 23900 | 23900 | 23850 | 180 |
| 338 | 20230817 | 130200 | 12776547050 | 23900 | 23900 | 23900 | 23850 | 5118 |
| 339 | 20230817 | 130100 | 12654229750 | 23900 | 23850 | 23900 | 23850 | 715 |
| 340 | 20230817 | 130000 | 12637159250 | 23900 | 23900 | 23900 | 23850 | 210 |
| 341 | 20230817 | 125900 | 12632142000 | 23900 | 23900 | 23900 | 23850 | 259 |
| 342 | 20230817 | 125800 | 12625954350 | 23850 | 23900 | 23900 | 23850 | 1215 |
| 343 | 20230817 | 125700 | 12596927800 | 23900 | 23900 | 23900 | 23850 | 269 |
| 344 | 20230817 | 125600 | 12590501650 | 23900 | 23900 | 23900 | 23850 | 341 |
| 345 | 20230817 | 125500 | 12582362600 | 23900 | 23900 | 23900 | 23850 | 775 |
| 346 | 20230817 | 125400 | 12563842500 | 23900 | 23900 | 23900 | 23850 | 1519 |
| 347 | 20230817 | 125300 | 12527555800 | 23900 | 23900 | 23900 | 23850 | 259 |
| 348 | 20230817 | 125200 | 12521366050 | 23850 | 23900 | 23900 | 23850 | 343 |
| 349 | 20230817 | 125100 | 12513171300 | 23850 | 23900 | 23900 | 23850 | 339 |
| 350 | 20230817 | 125000 | 12505077150 | 23900 | 23850 | 23900 | 23850 | 280 |
| 351 | 20230817 | 124900 | 12498386700 | 23900 | 23900 | 23900 | 23850 | 629 |
| 352 | 20230817 | 124800 | 12483362850 | 23900 | 23900 | 23900 | 23850 | 1281 |
| 353 | 20230817 | 124700 | 12452767850 | 23900 | 23900 | 23900 | 23850 | 769 |
| 354 | 20230817 | 124600 | 12434390750 | 23900 | 23850 | 23900 | 23850 | 500 |
| 355 | 20230817 | 124500 | 12422441350 | 23900 | 23900 | 23900 | 23850 | 237 |
| 356 | 20230817 | 124400 | 12416785250 | 23900 | 23900 | 23900 | 23850 | 317 |
| 357 | 20230817 | 124300 | 12409214150 | 23900 | 23900 | 23900 | 23850 | 234 |
| 358 | 20230817 | 124200 | 12403626200 | 23900 | 23900 | 23900 | 23850 | 933 |
| 359 | 20230817 | 124100 | 12381329000 | 23850 | 23850 | 23900 | 23850 | 297 |
| 360 | 20230817 | 124000 | 12374240650 | 23850 | 23900 | 23900 | 23850 | 674 |
| 361 | 20230817 | 123900 | 12358157000 | 23900 | 23900 | 23900 | 23850 | 240 |
| 362 | 20230817 | 123800 | 12352424550 | 23850 | 23900 | 23900 | 23850 | 394 |
| 363 | 20230817 | 123700 | 12343027200 | 23900 | 23900 | 23900 | 23850 | 653 |
| 364 | 20230817 | 123600 | 12327421300 | 23900 | 23900 | 23900 | 23850 | 1088 |
| 365 | 20230817 | 123500 | 12301418800 | 23900 | 23900 | 23900 | 23850 | 573 |
| 366 | 20230817 | 123400 | 12287732300 | 23900 | 23900 | 23900 | 23850 | 291 |
| 367 | 20230817 | 123300 | 12280782200 | 23900 | 23900 | 23900 | 23850 | 444 |
| 368 | 20230817 | 123200 | 12270175600 | 23900 | 23900 | 23900 | 23850 | 472 |
| 369 | 20230817 | 123100 | 12258898800 | 23900 | 23900 | 23900 | 23850 | 926 |
| 370 | 20230817 | 123000 | 12236779000 | 23900 | 23900 | 23900 | 23850 | 286 |
| 371 | 20230817 | 122900 | 12229949250 | 23900 | 23900 | 23900 | 23900 | 279 |
| 372 | 20230817 | 122800 | 12223281150 | 23900 | 23900 | 23900 | 23850 | 252 |
| 373 | 20230817 | 122700 | 12217264150 | 23900 | 23900 | 23900 | 23850 | 1077 |
| 374 | 20230817 | 122600 | 12191565000 | 23900 | 23850 | 23900 | 23850 | 358 |
| 375 | 20230817 | 122500 | 12183014450 | 23900 | 23900 | 23900 | 23850 | 264 |
| 376 | 20230817 | 122400 | 12176706850 | 23900 | 23850 | 23900 | 23850 | 294 |
| 377 | 20230817 | 122300 | 12169685850 | 23900 | 23900 | 23900 | 23850 | 839 |
| 378 | 20230817 | 122200 | 12149662350 | 23900 | 23900 | 23900 | 23850 | 188 |
| 379 | 20230817 | 122100 | 12145170000 | 23900 | 23900 | 23900 | 23850 | 1189 |
| 380 | 20230817 | 122000 | 12116755300 | 23900 | 23900 | 23900 | 23850 | 259 |
| 381 | 20230817 | 121900 | 12110567400 | 23850 | 23900 | 23900 | 23850 | 235 |
| 382 | 20230817 | 121800 | 12104957700 | 23850 | 23900 | 23900 | 23850 | 597 |
| 383 | 20230817 | 121700 | 12090705750 | 23900 | 23900 | 23900 | 23850 | 427 |
| 384 | 20230817 | 121600 | 12080513550 | 23900 | 23850 | 23900 | 23850 | 175 |
| 385 | 20230817 | 121500 | 12076333200 | 23900 | 23900 | 23900 | 23900 | 248 |
| 386 | 20230817 | 121400 | 12070406000 | 23850 | 23900 | 23900 | 23850 | 369 |
| 387 | 20230817 | 121300 | 12061600150 | 23900 | 23900 | 23900 | 23850 | 1019 |
| 388 | 20230817 | 121200 | 12037257800 | 23900 | 23900 | 23900 | 23850 | 422 |
| 389 | 20230817 | 121100 | 12027172550 | 23900 | 23900 | 23900 | 23850 | 453 |
| 390 | 20230817 | 121000 | 12016359950 | 23850 | 23900 | 23900 | 23850 | 180 |
| 391 | 20230817 | 120900 | 12012061500 | 23900 | 23900 | 23900 | 23850 | 272 |
| 392 | 20230817 | 120800 | 12005561050 | 23900 | 23900 | 23900 | 23850 | 703 |
| 393 | 20230817 | 120700 | 11988766300 | 23850 | 23900 | 23900 | 23850 | 275 |
| 394 | 20230817 | 120600 | 11982204350 | 23850 | 23900 | 23900 | 23850 | 352 |
| 395 | 20230817 | 120500 | 11973802450 | 23900 | 23900 | 23900 | 23850 | 315 |
| 396 | 20230817 | 120400 | 11966283250 | 23900 | 23850 | 23900 | 23850 | 280 |
| 397 | 20230817 | 120300 | 11959604450 | 23850 | 23850 | 23900 | 23850 | 432 |
| 398 | 20230817 | 120200 | 11949296200 | 23850 | 23900 | 23900 | 23850 | 562 |
| 399 | 20230817 | 120100 | 11935889450 | 23900 | 23850 | 23900 | 23800 | 916 |
| 400 | 20230817 | 120000 | 11914044350 | 23850 | 23850 | 23900 | 23800 | 154 |
| 401 | 20230817 | 115900 | 11910373800 | 23850 | 23900 | 23900 | 23850 | 472 |
| 402 | 20230817 | 115800 | 11899114800 | 23900 | 23850 | 23900 | 23850 | 707 |
| 403 | 20230817 | 115700 | 11882246700 | 23900 | 23900 | 23900 | 23850 | 298 |
| 404 | 20230817 | 115600 | 11875135400 | 23850 | 23850 | 23900 | 23800 | 1924 |
| 405 | 20230817 | 115500 | 11829248600 | 23850 | 23850 | 23850 | 23800 | 221 |
| 406 | 20230817 | 115400 | 11823980950 | 23850 | 23850 | 23850 | 23800 | 68 |
| 407 | 20230817 | 115300 | 11822360500 | 23850 | 23800 | 23850 | 23800 | 4629 |
| 408 | 20230817 | 115200 | 11712161000 | 23850 | 23800 | 23850 | 23800 | 1282 |
| 409 | 20230817 | 115100 | 11681601050 | 23850 | 23850 | 23850 | 23800 | 753 |
| 410 | 20230817 | 115000 | 11663666200 | 23800 | 23850 | 23900 | 23800 | 1383 |
| 411 | 20230817 | 114900 | 11630679700 | 23850 | 23850 | 23900 | 23850 | 150 |
| 412 | 20230817 | 114800 | 11627101800 | 23850 | 23850 | 23900 | 23850 | 1742 |
| 413 | 20230817 | 114700 | 11585554750 | 23850 | 23900 | 23900 | 23850 | 2893 |
| 414 | 20230817 | 114600 | 11516547100 | 23900 | 23900 | 23900 | 23850 | 347 |
| 415 | 20230817 | 114500 | 11508257500 | 23900 | 23900 | 23900 | 23850 | 179 |
| 416 | 20230817 | 114400 | 11503982350 | 23900 | 23900 | 23900 | 23850 | 182 |
| 417 | 20230817 | 114300 | 11499634400 | 23900 | 23900 | 23900 | 23850 | 522 |
| 418 | 20230817 | 114200 | 11487162750 | 23900 | 23850 | 23900 | 23850 | 137 |
| 419 | 20230817 | 114100 | 11483888550 | 23900 | 23900 | 23900 | 23850 | 106 |
| 420 | 20230817 | 114000 | 11481356450 | 23850 | 23900 | 23900 | 23850 | 905 |
| 421 | 20230817 | 113900 | 11459761550 | 23900 | 23850 | 23900 | 23850 | 2695 |
| 422 | 20230817 | 113800 | 11395484500 | 23900 | 23900 | 23900 | 23850 | 1699 |
| 423 | 20230817 | 113700 | 11354952850 | 23850 | 23900 | 23900 | 23850 | 557 |
| 424 | 20230817 | 113600 | 11341649700 | 23900 | 23900 | 23900 | 23850 | 408 |
| 425 | 20230817 | 113500 | 11331907050 | 23900 | 23900 | 23900 | 23850 | 1513 |
| 426 | 20230817 | 113400 | 11295746800 | 23900 | 23900 | 23900 | 23850 | 258 |
| 427 | 20230817 | 113300 | 11289582700 | 23900 | 23900 | 23900 | 23850 | 233 |
| 428 | 20230817 | 113200 | 11284017350 | 23900 | 23900 | 23900 | 23850 | 563 |
| 429 | 20230817 | 113100 | 11270565650 | 23900 | 23900 | 23900 | 23850 | 376 |
| 430 | 20230817 | 113000 | 11261583900 | 23900 | 23900 | 23900 | 23850 | 394 |
| 431 | 20230817 | 112900 | 11252169700 | 23900 | 23900 | 23900 | 23850 | 594 |
| 432 | 20230817 | 112800 | 11237979850 | 23900 | 23900 | 23900 | 23850 | 209 |
| 433 | 20230817 | 112700 | 11232986050 | 23900 | 23850 | 23900 | 23850 | 3392 |
| 434 | 20230817 | 112600 | 11152065550 | 23850 | 23850 | 23850 | 23800 | 1044 |
| 435 | 20230817 | 112500 | 11127167500 | 23850 | 23800 | 23850 | 23750 | 2804 |
| 436 | 20230817 | 112400 | 11060428700 | 23800 | 23800 | 23800 | 23750 | 289 |
| 437 | 20230817 | 112300 | 11053551300 | 23800 | 23800 | 23800 | 23750 | 782 |
| 438 | 20230817 | 112200 | 11034941100 | 23800 | 23800 | 23800 | 23750 | 1191 |
| 439 | 20230817 | 112100 | 11006640500 | 23800 | 23750 | 23800 | 23750 | 801 |
| 440 | 20230817 | 112000 | 10987597200 | 23800 | 23800 | 23800 | 23750 | 464 |
| 441 | 20230817 | 111900 | 10976555900 | 23800 | 23800 | 23800 | 23750 | 219 |
| 442 | 20230817 | 111800 | 10971345600 | 23750 | 23800 | 23800 | 23750 | 373 |
| 443 | 20230817 | 111700 | 10962478700 | 23800 | 23800 | 23800 | 23750 | 562 |
| 444 | 20230817 | 111600 | 10949105150 | 23800 | 23750 | 23800 | 23750 | 3463 |
| 445 | 20230817 | 111500 | 10866856200 | 23750 | 23750 | 23750 | 23700 | 545 |
| 446 | 20230817 | 111400 | 10853916300 | 23750 | 23750 | 23750 | 23700 | 65 |
| 447 | 20230817 | 111300 | 10852372900 | 23700 | 23750 | 23750 | 23700 | 166 |
| 448 | 20230817 | 111200 | 10848432450 | 23750 | 23700 | 23750 | 23650 | 5295 |
| 449 | 20230817 | 111100 | 10722940150 | 23650 | 23700 | 23700 | 23650 | 570 |
| 450 | 20230817 | 111000 | 10709457850 | 23700 | 23700 | 23700 | 23700 | 170 |
| 451 | 20230817 | 110900 | 10705428850 | 23700 | 23750 | 23750 | 23650 | 7971 |
| 452 | 20230817 | 110800 | 10516514900 | 23700 | 23750 | 23750 | 23700 | 443 |
| 453 | 20230817 | 110700 | 10506009900 | 23750 | 23700 | 23750 | 23700 | 690 |
| 454 | 20230817 | 110600 | 10489626000 | 23750 | 23750 | 23750 | 23700 | 292 |
| 455 | 20230817 | 110500 | 10482695900 | 23750 | 23750 | 23750 | 23700 | 420 |
| 456 | 20230817 | 110400 | 10472733650 | 23750 | 23700 | 23750 | 23700 | 1077 |
| 457 | 20230817 | 110300 | 10447202800 | 23750 | 23750 | 23750 | 23700 | 326 |
| 458 | 20230817 | 110200 | 10439465500 | 23750 | 23750 | 23750 | 23700 | 3009 |
| 459 | 20230817 | 110100 | 10368151400 | 23700 | 23800 | 23800 | 23700 | 2443 |
| 460 | 20230817 | 110000 | 10310124450 | 23800 | 23800 | 23800 | 23750 | 748 |
| 461 | 20230817 | 105900 | 10292347650 | 23800 | 23800 | 23800 | 23750 | 325 |
| 462 | 20230817 | 105800 | 10284615050 | 23750 | 23800 | 23800 | 23750 | 3181 |
| 463 | 20230817 | 105700 | 10209060650 | 23750 | 23800 | 23800 | 23750 | 747 |
| 464 | 20230817 | 105600 | 10191314200 | 23800 | 23800 | 23800 | 23750 | 164 |
| 465 | 20230817 | 105500 | 10187411450 | 23800 | 23750 | 23800 | 23750 | 206 |
| 466 | 20230817 | 105400 | 10182510000 | 23800 | 23800 | 23800 | 23750 | 244 |
| 467 | 20230817 | 105300 | 10176708150 | 23800 | 23750 | 23800 | 23750 | 706 |
| 468 | 20230817 | 105200 | 10159920400 | 23800 | 23800 | 23800 | 23800 | 395 |
| 469 | 20230817 | 105100 | 10150519400 | 23800 | 23800 | 23800 | 23750 | 1348 |
| 470 | 20230817 | 105000 | 10118442700 | 23750 | 23750 | 23800 | 23750 | 426 |
| 471 | 20230817 | 104900 | 10108305850 | 23800 | 23750 | 23800 | 23700 | 3382 |
| 472 | 20230817 | 104800 | 10027975300 | 23750 | 23750 | 23750 | 23700 | 826 |
| 473 | 20230817 | 104700 | 10008392050 | 23750 | 23750 | 23750 | 23700 | 758 |
| 474 | 20230817 | 104600 | 9990406800 | 23750 | 23700 | 23750 | 23700 | 373 |
| 475 | 20230817 | 104500 | 9981549350 | 23700 | 23750 | 23750 | 23700 | 260 |
| 476 | 20230817 | 104400 | 9975379700 | 23750 | 23750 | 23750 | 23700 | 198 |
| 477 | 20230817 | 104300 | 9970684850 | 23750 | 23750 | 23750 | 23700 | 3416 |
| 478 | 20230817 | 104200 | 9889709800 | 23750 | 23700 | 23750 | 23650 | 400 |
| 479 | 20230817 | 104100 | 9880229050 | 23700 | 23650 | 23750 | 23650 | 10619 |
| 480 | 20230817 | 104000 | 9628560100 | 23700 | 23700 | 23700 | 23650 | 3564 |
| 481 | 20230817 | 103900 | 9544098000 | 23650 | 23700 | 23700 | 23650 | 244 |
| 482 | 20230817 | 103800 | 9538324650 | 23700 | 23650 | 23700 | 23650 | 282 |
| 483 | 20230817 | 103700 | 9531644950 | 23650 | 23700 | 23700 | 23650 | 816 |
| 484 | 20230817 | 103600 | 9512317950 | 23700 | 23650 | 23700 | 23650 | 1206 |
| 485 | 20230817 | 103500 | 9483790100 | 23650 | 23700 | 23700 | 23650 | 1366 |
| 486 | 20230817 | 103400 | 9451472900 | 23700 | 23650 | 23700 | 23650 | 292 |
| 487 | 20230817 | 103300 | 9444557250 | 23700 | 23700 | 23700 | 23650 | 433 |
| 488 | 20230817 | 103200 | 9434296550 | 23650 | 23650 | 23700 | 23650 | 1591 |
| 489 | 20230817 | 103100 | 9396645900 | 23700 | 23700 | 23700 | 23650 | 2065 |
| 490 | 20230817 | 103000 | 9347802750 | 23650 | 23700 | 23700 | 23650 | 1578 |
| 491 | 20230817 | 102900 | 9310479550 | 23700 | 23700 | 23700 | 23650 | 466 |
| 492 | 20230817 | 102800 | 9299446750 | 23700 | 23700 | 23700 | 23650 | 1782 |
| 493 | 20230817 | 102700 | 9257292150 | 23650 | 23700 | 23700 | 23650 | 1181 |
| 494 | 20230817 | 102600 | 9229357950 | 23650 | 23700 | 23700 | 23650 | 400 |
| 495 | 20230817 | 102500 | 9219894900 | 23700 | 23700 | 23700 | 23650 | 643 |
| 496 | 20230817 | 102400 | 9204675250 | 23700 | 23700 | 23700 | 23650 | 226 |
| 497 | 20230817 | 102300 | 9199327150 | 23650 | 23750 | 23750 | 23650 | 8375 |
| 498 | 20230817 | 102200 | 9000842850 | 23750 | 23750 | 23750 | 23700 | 128 |
| 499 | 20230817 | 102100 | 8997805800 | 23700 | 23700 | 23750 | 23700 | 601 |
| 500 | 20230817 | 102000 | 8983560600 | 23700 | 23750 | 23750 | 23700 | 682 |
| 501 | 20230817 | 101900 | 8967389000 | 23750 | 23700 | 23750 | 23700 | 590 |
| 502 | 20230817 | 101800 | 8953399550 | 23750 | 23700 | 23750 | 23700 | 1373 |
| 503 | 20230817 | 101700 | 8920856950 | 23700 | 23800 | 23800 | 23700 | 5140 |
| 504 | 20230817 | 101600 | 8798846850 | 23750 | 23800 | 23800 | 23750 | 256 |
| 505 | 20230817 | 101500 | 8792763450 | 23750 | 23850 | 23850 | 23750 | 6864 |
| 506 | 20230817 | 101400 | 8629457250 | 23800 | 23850 | 23850 | 23800 | 385 |
| 507 | 20230817 | 101300 | 8620289550 | 23850 | 23850 | 23850 | 23800 | 745 |
| 508 | 20230817 | 101200 | 8602542200 | 23800 | 23800 | 23850 | 23800 | 511 |
| 509 | 20230817 | 101100 | 8590379850 | 23850 | 23900 | 23950 | 23850 | 6912 |
| 510 | 20230817 | 101000 | 8425443600 | 23900 | 23950 | 23950 | 23900 | 116 |
| 511 | 20230817 | 100900 | 8422667400 | 23900 | 23950 | 23950 | 23900 | 578 |
| 512 | 20230817 | 100800 | 8408845200 | 23900 | 23900 | 23950 | 23900 | 2748 |
| 513 | 20230817 | 100700 | 8343158400 | 23950 | 23900 | 23950 | 23900 | 460 |
| 514 | 20230817 | 100600 | 8332146550 | 23900 | 23950 | 23950 | 23900 | 771 |
| 515 | 20230817 | 100500 | 8313695950 | 23950 | 23900 | 23950 | 23900 | 550 |
| 516 | 20230817 | 100400 | 8300533800 | 23900 | 23900 | 23950 | 23900 | 1690 |
| 517 | 20230817 | 100300 | 8260114150 | 23900 | 23850 | 23950 | 23850 | 5462 |
| 518 | 20230817 | 100200 | 8129559650 | 23900 | 23900 | 23900 | 23850 | 952 |
| 519 | 20230817 | 100100 | 8106819800 | 23900 | 23900 | 23900 | 23850 | 498 |
| 520 | 20230817 | 100000 | 8094921900 | 23900 | 23900 | 23900 | 23850 | 1015 |
| 521 | 20230817 | 095900 | 8070685750 | 23900 | 23850 | 23900 | 23850 | 927 |
| 522 | 20230817 | 095800 | 8048543700 | 23900 | 23900 | 23900 | 23850 | 1232 |
| 523 | 20230817 | 095700 | 8019128550 | 23900 | 23900 | 23900 | 23850 | 1374 |
| 524 | 20230817 | 095600 | 7986294200 | 23900 | 23900 | 23900 | 23850 | 523 |
| 525 | 20230817 | 095500 | 7973807200 | 23850 | 23900 | 23900 | 23850 | 245 |
| 526 | 20230817 | 095400 | 7967953000 | 23900 | 23850 | 23900 | 23850 | 2606 |
| 527 | 20230817 | 095300 | 7905790200 | 23850 | 23800 | 23850 | 23800 | 811 |
| 528 | 20230817 | 095200 | 7886462500 | 23850 | 23800 | 23850 | 23800 | 1933 |
| 529 | 20230817 | 095100 | 7840427750 | 23800 | 23800 | 23850 | 23800 | 1154 |
| 530 | 20230817 | 095000 | 7812944750 | 23800 | 23850 | 23850 | 23750 | 2469 |
| 531 | 20230817 | 094900 | 7754175900 | 23850 | 23850 | 23850 | 23800 | 2291 |
| 532 | 20230817 | 094800 | 7699639600 | 23850 | 23800 | 23850 | 23750 | 6370 |
| 533 | 20230817 | 094700 | 7548089050 | 23800 | 23800 | 23800 | 23750 | 1129 |
| 534 | 20230817 | 094600 | 7521245400 | 23800 | 23800 | 23800 | 23750 | 445 |
| 535 | 20230817 | 094500 | 7510656000 | 23800 | 23800 | 23850 | 23750 | 6075 |
| 536 | 20230817 | 094400 | 7366093600 | 23800 | 23700 | 23800 | 23700 | 3269 |
| 537 | 20230817 | 094300 | 7288382450 | 23700 | 23700 | 23750 | 23700 | 6281 |
| 538 | 20230817 | 094200 | 7139481500 | 23700 | 23650 | 23700 | 23650 | 708 |
| 539 | 20230817 | 094100 | 7122711850 | 23700 | 23650 | 23700 | 23650 | 1739 |
| 540 | 20230817 | 094000 | 7081555800 | 23650 | 23700 | 23700 | 23650 | 1006 |
| 541 | 20230817 | 093900 | 7057732700 | 23700 | 23650 | 23700 | 23650 | 489 |
| 542 | 20230817 | 093800 | 7046153700 | 23700 | 23700 | 23750 | 23650 | 2780 |
| 543 | 20230817 | 093700 | 6980276450 | 23700 | 23700 | 23750 | 23650 | 3962 |
| 544 | 20230817 | 093600 | 6886387300 | 23700 | 23700 | 23700 | 23650 | 490 |
| 545 | 20230817 | 093500 | 6874785850 | 23700 | 23600 | 23700 | 23600 | 3514 |
| 546 | 20230817 | 093400 | 6791672200 | 23650 | 23600 | 23650 | 23600 | 8708 |
| 547 | 20230817 | 093300 | 6585939350 | 23650 | 23650 | 23650 | 23600 | 2419 |
| 548 | 20230817 | 093200 | 6528791550 | 23650 | 23650 | 23650 | 23600 | 2186 |
| 549 | 20230817 | 093100 | 6477183150 | 23650 | 23650 | 23700 | 23600 | 21766 |
| 550 | 20230817 | 093000 | 5962457900 | 23700 | 23700 | 23700 | 23650 | 3286 |
| 551 | 20230817 | 092900 | 5884599850 | 23650 | 23700 | 23700 | 23650 | 4001 |
| 552 | 20230817 | 092800 | 5789831600 | 23700 | 23700 | 23700 | 23650 | 4170 |
| 553 | 20230817 | 092700 | 5691024250 | 23700 | 23750 | 23750 | 23650 | 28524 |
| 554 | 20230817 | 092600 | 5014475300 | 23750 | 23800 | 23800 | 23750 | 6028 |
| 555 | 20230817 | 092500 | 4871288800 | 23800 | 23750 | 23800 | 23750 | 3410 |
| 556 | 20230817 | 092400 | 4790189650 | 23750 | 23850 | 23850 | 23750 | 13604 |
| 557 | 20230817 | 092300 | 4466386100 | 23800 | 23850 | 23850 | 23800 | 10236 |
| 558 | 20230817 | 092200 | 4222706600 | 23850 | 23800 | 23850 | 23800 | 4532 |
| 559 | 20230817 | 092100 | 4114646100 | 23800 | 23850 | 23850 | 23800 | 5359 |
| 560 | 20230817 | 092000 | 3986989250 | 23850 | 23800 | 23900 | 23800 | 6172 |
| 561 | 20230817 | 091900 | 3839822100 | 23800 | 23850 | 23850 | 23800 | 1638 |
| 562 | 20230817 | 091800 | 3800763350 | 23850 | 23900 | 23900 | 23800 | 5485 |
| 563 | 20230817 | 091700 | 3669930300 | 23900 | 23850 | 23900 | 23850 | 5215 |
| 564 | 20230817 | 091600 | 3545510850 | 23900 | 23950 | 23950 | 23850 | 5571 |
| 565 | 20230817 | 091500 | 3412457000 | 23900 | 23900 | 23950 | 23900 | 1496 |
| 566 | 20230817 | 091400 | 3376699950 | 23900 | 23950 | 23950 | 23900 | 2978 |
| 567 | 20230817 | 091300 | 3305454100 | 23900 | 23950 | 24000 | 23900 | 2662 |
| 568 | 20230817 | 091200 | 3241723200 | 23900 | 23850 | 24000 | 23850 | 7950 |
| 569 | 20230817 | 091100 | 3051626900 | 23900 | 23850 | 23900 | 23800 | 6247 |
| 570 | 20230817 | 091000 | 2902595700 | 23850 | 23850 | 23850 | 23800 | 2129 |
| 571 | 20230817 | 090900 | 2851852200 | 23850 | 23850 | 23850 | 23800 | 4976 |
| 572 | 20230817 | 090800 | 2733345150 | 23850 | 23800 | 23850 | 23800 | 7698 |
| 573 | 20230817 | 090700 | 2549838500 | 23850 | 23850 | 23850 | 23800 | 4288 |
| 574 | 20230817 | 090600 | 2447641000 | 23800 | 23900 | 23900 | 23800 | 18409 |
| 575 | 20230817 | 090500 | 2008666200 | 23850 | 23900 | 23900 | 23850 | 2441 |
| 576 | 20230817 | 090400 | 1950424100 | 23900 | 23900 | 23900 | 23850 | 2443 |
| 577 | 20230817 | 090300 | 1892066800 | 23900 | 23950 | 23950 | 23850 | 12216 |
| 578 | 20230817 | 090200 | 1600123300 | 23950 | 23900 | 24000 | 23900 | 4803 |
| 579 | 20230817 | 090100 | 1485287600 | 23900 | 24100 | 24100 | 23900 | 36678 |
| 580 | 20230817 | 090000 | 604132650 | 24100 | 24050 | 24200 | 24000 | 24047 |