33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230810 | 191900 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 17542 |
| 3 | 20230810 | 191800 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 4 | 20230810 | 191700 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 5 | 20230810 | 191600 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 6 | 20230810 | 191500 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 7 | 20230810 | 191400 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 8 | 20230810 | 191300 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 9 | 20230810 | 191200 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 10 | 20230810 | 191100 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 11 | 20230810 | 191000 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 12 | 20230810 | 190900 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 13 | 20230810 | 190800 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 14 | 20230810 | 190700 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 15 | 20230810 | 190600 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 16 | 20230810 | 190500 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 17 | 20230810 | 190400 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 18 | 20230810 | 190300 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 19 | 20230810 | 190200 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 20 | 20230810 | 190100 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 21 | 20230810 | 190000 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 22 | 20230810 | 185900 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 23 | 20230810 | 185800 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 24 | 20230810 | 185700 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 25 | 20230810 | 185600 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 26 | 20230810 | 185500 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 27 | 20230810 | 185400 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 28 | 20230810 | 185300 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 29 | 20230810 | 185200 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 30 | 20230810 | 185100 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 31 | 20230810 | 185000 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 32 | 20230810 | 184900 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 17542 |
| 33 | 20230810 | 184800 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 34 | 20230810 | 184700 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 35 | 20230810 | 184600 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 36 | 20230810 | 184500 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 37 | 20230810 | 184400 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 38 | 20230810 | 184300 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 39 | 20230810 | 184200 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 40 | 20230810 | 184100 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 41 | 20230810 | 184000 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 42 | 20230810 | 183900 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 43 | 20230810 | 183800 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 44 | 20230810 | 183700 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 45 | 20230810 | 183600 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 46 | 20230810 | 183500 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 47 | 20230810 | 183400 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 48 | 20230810 | 183300 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 49 | 20230810 | 183200 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 50 | 20230810 | 183100 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 51 | 20230810 | 183000 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 52 | 20230810 | 182900 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 53 | 20230810 | 182800 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 54 | 20230810 | 182700 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 55 | 20230810 | 182600 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 56 | 20230810 | 182500 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 57 | 20230810 | 182400 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 58 | 20230810 | 182300 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 59 | 20230810 | 182200 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 60 | 20230810 | 182100 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 61 | 20230810 | 182000 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 62 | 20230810 | 181900 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 17542 |
| 63 | 20230810 | 181800 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 64 | 20230810 | 181700 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 65 | 20230810 | 181600 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 66 | 20230810 | 181500 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 67 | 20230810 | 181400 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 68 | 20230810 | 181300 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 69 | 20230810 | 181200 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 70 | 20230810 | 181100 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 71 | 20230810 | 181000 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 72 | 20230810 | 180900 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 73 | 20230810 | 180800 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 74 | 20230810 | 180700 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 75 | 20230810 | 180600 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 76 | 20230810 | 180500 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 77 | 20230810 | 180400 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 78 | 20230810 | 180300 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 79 | 20230810 | 180200 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 80 | 20230810 | 180100 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 81 | 20230810 | 180000 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 82 | 20230810 | 175900 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 83 | 20230810 | 175800 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 84 | 20230810 | 175700 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 85 | 20230810 | 175600 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 86 | 20230810 | 175500 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 87 | 20230810 | 175400 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 88 | 20230810 | 175300 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 89 | 20230810 | 175200 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 90 | 20230810 | 175100 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 91 | 20230810 | 175000 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 92 | 20230810 | 174900 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 17542 |
| 93 | 20230810 | 174800 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 94 | 20230810 | 174700 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 95 | 20230810 | 174600 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 96 | 20230810 | 174500 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 97 | 20230810 | 174400 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 98 | 20230810 | 174300 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 99 | 20230810 | 174200 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 100 | 20230810 | 174100 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 101 | 20230810 | 174000 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 102 | 20230810 | 173900 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 103 | 20230810 | 173800 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 104 | 20230810 | 173700 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 105 | 20230810 | 173600 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 106 | 20230810 | 173500 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 107 | 20230810 | 173400 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 108 | 20230810 | 173300 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 109 | 20230810 | 173200 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 110 | 20230810 | 173100 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 111 | 20230810 | 173000 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 112 | 20230810 | 172900 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 113 | 20230810 | 172800 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 114 | 20230810 | 172700 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 115 | 20230810 | 172600 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 116 | 20230810 | 172500 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 117 | 20230810 | 172400 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 118 | 20230810 | 172300 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 119 | 20230810 | 172200 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 120 | 20230810 | 172100 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 121 | 20230810 | 172000 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 122 | 20230810 | 171900 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 17542 |
| 123 | 20230810 | 171800 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 124 | 20230810 | 171700 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 125 | 20230810 | 171600 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 126 | 20230810 | 171500 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 127 | 20230810 | 171400 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 128 | 20230810 | 171300 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 129 | 20230810 | 171200 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 130 | 20230810 | 171100 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 131 | 20230810 | 171000 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 132 | 20230810 | 170900 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 133 | 20230810 | 170800 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 134 | 20230810 | 170700 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 135 | 20230810 | 170600 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 136 | 20230810 | 170500 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 137 | 20230810 | 170400 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 138 | 20230810 | 170300 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 139 | 20230810 | 170200 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 140 | 20230810 | 170100 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 141 | 20230810 | 170000 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 142 | 20230810 | 165900 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 143 | 20230810 | 165800 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 144 | 20230810 | 165700 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 145 | 20230810 | 165600 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 146 | 20230810 | 165500 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 147 | 20230810 | 165400 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 148 | 20230810 | 165300 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 149 | 20230810 | 165200 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 150 | 20230810 | 165100 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 151 | 20230810 | 165000 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 152 | 20230810 | 164900 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 17542 |
| 153 | 20230810 | 164800 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 154 | 20230810 | 164700 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 155 | 20230810 | 164600 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 156 | 20230810 | 164500 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 157 | 20230810 | 164400 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 158 | 20230810 | 164300 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 159 | 20230810 | 164200 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 160 | 20230810 | 164100 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 161 | 20230810 | 164000 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 162 | 20230810 | 163900 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 163 | 20230810 | 163800 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 164 | 20230810 | 163700 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 165 | 20230810 | 163600 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 166 | 20230810 | 163500 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 167 | 20230810 | 163400 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 168 | 20230810 | 163300 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 169 | 20230810 | 163200 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 170 | 20230810 | 163100 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 171 | 20230810 | 163000 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 172 | 20230810 | 162900 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 173 | 20230810 | 162800 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 174 | 20230810 | 162700 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 175 | 20230810 | 162600 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 176 | 20230810 | 162500 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 177 | 20230810 | 162400 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 178 | 20230810 | 162300 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 179 | 20230810 | 162200 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 180 | 20230810 | 162100 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 181 | 20230810 | 162000 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 182 | 20230810 | 161900 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 17542 |
| 183 | 20230810 | 161800 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 184 | 20230810 | 161700 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 185 | 20230810 | 161600 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 186 | 20230810 | 161500 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 187 | 20230810 | 161400 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 188 | 20230810 | 161300 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 189 | 20230810 | 161200 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 190 | 20230810 | 161100 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 191 | 20230810 | 161000 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 192 | 20230810 | 160900 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 193 | 20230810 | 160800 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 194 | 20230810 | 160700 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 195 | 20230810 | 160600 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 196 | 20230810 | 160500 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 197 | 20230810 | 160400 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 198 | 20230810 | 160300 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 199 | 20230810 | 160200 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 200 | 20230810 | 160100 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 201 | 20230810 | 160000 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 202 | 20230810 | 155900 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 203 | 20230810 | 155800 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 204 | 20230810 | 155700 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 205 | 20230810 | 155600 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 206 | 20230810 | 155500 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 207 | 20230810 | 155400 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 208 | 20230810 | 155300 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 209 | 20230810 | 155200 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 210 | 20230810 | 155100 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 211 | 20230810 | 155000 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 212 | 20230810 | 154900 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 17542 |
| 213 | 20230810 | 154800 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 214 | 20230810 | 154700 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 215 | 20230810 | 154600 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 216 | 20230810 | 154500 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 217 | 20230810 | 154400 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 218 | 20230810 | 154300 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 219 | 20230810 | 154200 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 220 | 20230810 | 154100 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 221 | 20230810 | 154000 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 222 | 20230810 | 153900 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 223 | 20230810 | 153800 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 224 | 20230810 | 153700 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 225 | 20230810 | 153600 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 226 | 20230810 | 153500 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 227 | 20230810 | 153400 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 228 | 20230810 | 153300 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 229 | 20230810 | 153200 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 230 | 20230810 | 153100 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 0 |
| 231 | 20230810 | 153000 | 5046130800 | 33500 | 33500 | 33500 | 33500 | 17542 |
| 232 | 20230810 | 152900 | 4458473800 | 33700 | 33700 | 33700 | 33700 | 0 |
| 233 | 20230810 | 152800 | 4458473800 | 33700 | 33700 | 33700 | 33700 | 0 |
| 234 | 20230810 | 152700 | 4458473800 | 33700 | 33700 | 33700 | 33700 | 0 |
| 235 | 20230810 | 152600 | 4458473800 | 33700 | 33700 | 33700 | 33700 | 0 |
| 236 | 20230810 | 152500 | 4458473800 | 33700 | 33700 | 33700 | 33700 | 0 |
| 237 | 20230810 | 152400 | 4458473800 | 33700 | 33700 | 33700 | 33700 | 0 |
| 238 | 20230810 | 152300 | 4458473800 | 33700 | 33700 | 33700 | 33700 | 0 |
| 239 | 20230810 | 152200 | 4458473800 | 33700 | 33700 | 33700 | 33700 | 0 |
| 240 | 20230810 | 152100 | 4458473800 | 33700 | 33700 | 33700 | 33700 | 0 |
| 241 | 20230810 | 152000 | 4458473800 | 33700 | 33700 | 33700 | 33700 | 0 |
| 242 | 20230810 | 151900 | 4458473800 | 33700 | 33650 | 33700 | 33600 | 385 |
| 243 | 20230810 | 151800 | 4445512800 | 33700 | 33600 | 33700 | 33600 | 353 |
| 244 | 20230810 | 151700 | 4433631250 | 33600 | 33550 | 33700 | 33500 | 510 |
| 245 | 20230810 | 151600 | 4416484650 | 33600 | 33600 | 33650 | 33550 | 536 |
| 246 | 20230810 | 151500 | 4398474450 | 33700 | 33600 | 33700 | 33550 | 373 |
| 247 | 20230810 | 151400 | 4385929300 | 33650 | 33600 | 33700 | 33550 | 536 |
| 248 | 20230810 | 151300 | 4367901700 | 33650 | 33600 | 33650 | 33550 | 554 |
| 249 | 20230810 | 151200 | 4349281850 | 33650 | 33550 | 33700 | 33500 | 480 |
| 250 | 20230810 | 151100 | 4333133400 | 33550 | 33600 | 33700 | 33550 | 630 |
| 251 | 20230810 | 151000 | 4311962300 | 33600 | 33650 | 33700 | 33550 | 450 |
| 252 | 20230810 | 150900 | 4296836400 | 33600 | 33600 | 33700 | 33550 | 408 |
| 253 | 20230810 | 150800 | 4283110500 | 33600 | 33550 | 33700 | 33550 | 408 |
| 254 | 20230810 | 150700 | 4269388050 | 33550 | 33550 | 33650 | 33550 | 323 |
| 255 | 20230810 | 150600 | 4258537800 | 33550 | 33550 | 33700 | 33550 | 669 |
| 256 | 20230810 | 150500 | 4236055750 | 33550 | 33550 | 33700 | 33550 | 605 |
| 257 | 20230810 | 150400 | 4215727950 | 33550 | 33600 | 33750 | 33550 | 536 |
| 258 | 20230810 | 150300 | 4197709700 | 33550 | 33600 | 33700 | 33500 | 515 |
| 259 | 20230810 | 150200 | 4180400850 | 33600 | 33550 | 33700 | 33550 | 369 |
| 260 | 20230810 | 150100 | 4167996050 | 33500 | 33550 | 33650 | 33450 | 1717 |
| 261 | 20230810 | 150000 | 4110433350 | 33550 | 33500 | 33650 | 33400 | 1051 |
| 262 | 20230810 | 145900 | 4075236550 | 33500 | 33450 | 33550 | 33450 | 425 |
| 263 | 20230810 | 145800 | 4060992800 | 33500 | 33450 | 33550 | 33450 | 564 |
| 264 | 20230810 | 145700 | 4042097000 | 33550 | 33500 | 33550 | 33450 | 605 |
| 265 | 20230810 | 145600 | 4021825400 | 33450 | 33500 | 33550 | 33450 | 456 |
| 266 | 20230810 | 145500 | 4006546800 | 33450 | 33500 | 33600 | 33450 | 1620 |
| 267 | 20230810 | 145400 | 3952260900 | 33550 | 33500 | 33650 | 33500 | 702 |
| 268 | 20230810 | 145300 | 3928713800 | 33550 | 33550 | 33650 | 33500 | 572 |
| 269 | 20230810 | 145200 | 3909514950 | 33550 | 33500 | 33650 | 33500 | 542 |
| 270 | 20230810 | 145100 | 3891321450 | 33550 | 33550 | 33550 | 33500 | 660 |
| 271 | 20230810 | 145000 | 3869187550 | 33500 | 33600 | 33650 | 33500 | 3059 |
| 272 | 20230810 | 144900 | 3766598550 | 33600 | 33600 | 33650 | 33550 | 509 |
| 273 | 20230810 | 144800 | 3749494900 | 33650 | 33650 | 33750 | 33600 | 406 |
| 274 | 20230810 | 144700 | 3735842700 | 33550 | 33650 | 33700 | 33550 | 598 |
| 275 | 20230810 | 144600 | 3715735500 | 33600 | 33550 | 33650 | 33550 | 490 |
| 276 | 20230810 | 144500 | 3699274750 | 33550 | 33600 | 33700 | 33550 | 531 |
| 277 | 20230810 | 144400 | 3681431650 | 33600 | 33600 | 33700 | 33550 | 548 |
| 278 | 20230810 | 144300 | 3663011650 | 33600 | 33600 | 33650 | 33500 | 345 |
| 279 | 20230810 | 144200 | 3651425900 | 33600 | 33550 | 33650 | 33550 | 451 |
| 280 | 20230810 | 144100 | 3636281150 | 33600 | 33550 | 33600 | 33500 | 595 |
| 281 | 20230810 | 144000 | 3616317100 | 33500 | 33500 | 33600 | 33500 | 637 |
| 282 | 20230810 | 143900 | 3594961750 | 33500 | 33500 | 33600 | 33500 | 369 |
| 283 | 20230810 | 143800 | 3582593700 | 33500 | 33450 | 33600 | 33450 | 470 |
| 284 | 20230810 | 143700 | 3566850950 | 33450 | 33450 | 33550 | 33450 | 420 |
| 285 | 20230810 | 143600 | 3552776150 | 33450 | 33550 | 33600 | 33450 | 683 |
| 286 | 20230810 | 143500 | 3529876000 | 33500 | 33500 | 33600 | 33400 | 603 |
| 287 | 20230810 | 143400 | 3509677100 | 33450 | 33400 | 33550 | 33400 | 596 |
| 288 | 20230810 | 143300 | 3489728000 | 33400 | 33450 | 33450 | 33400 | 486 |
| 289 | 20230810 | 143200 | 3473482800 | 33400 | 33450 | 33450 | 33400 | 850 |
| 290 | 20230810 | 143100 | 3445089400 | 33450 | 33450 | 33500 | 33450 | 338 |
| 291 | 20230810 | 143000 | 3433777100 | 33450 | 33500 | 33550 | 33450 | 641 |
| 292 | 20230810 | 142900 | 3412306450 | 33500 | 33450 | 33550 | 33450 | 441 |
| 293 | 20230810 | 142800 | 3397537000 | 33500 | 33500 | 33550 | 33400 | 3120 |
| 294 | 20230810 | 142700 | 3293259800 | 33450 | 33450 | 33550 | 33450 | 435 |
| 295 | 20230810 | 142600 | 3278690450 | 33500 | 33450 | 33500 | 33400 | 924 |
| 296 | 20230810 | 142500 | 3247781250 | 33450 | 33400 | 33450 | 33400 | 492 |
| 297 | 20230810 | 142400 | 3231340050 | 33450 | 33400 | 33450 | 33400 | 190 |
| 298 | 20230810 | 142300 | 3224993850 | 33450 | 33400 | 33450 | 33400 | 282 |
| 299 | 20230810 | 142200 | 3215572600 | 33400 | 33450 | 33500 | 33400 | 438 |
| 300 | 20230810 | 142100 | 3200924350 | 33450 | 33450 | 33500 | 33450 | 296 |
| 301 | 20230810 | 142000 | 3191023100 | 33500 | 33450 | 33500 | 33450 | 472 |
| 302 | 20230810 | 141900 | 3175234150 | 33450 | 33450 | 33500 | 33450 | 196 |
| 303 | 20230810 | 141800 | 3168677500 | 33450 | 33500 | 33500 | 33450 | 202 |
| 304 | 20230810 | 141700 | 3161919900 | 33450 | 33500 | 33500 | 33450 | 269 |
| 305 | 20230810 | 141600 | 3152920150 | 33450 | 33550 | 33550 | 33450 | 3640 |
| 306 | 20230810 | 141500 | 3030938000 | 33550 | 33550 | 33600 | 33550 | 316 |
| 307 | 20230810 | 141400 | 3020334700 | 33550 | 33550 | 33550 | 33550 | 246 |
| 308 | 20230810 | 141300 | 3012081400 | 33600 | 33550 | 33600 | 33550 | 193 |
| 309 | 20230810 | 141200 | 3005606100 | 33550 | 33550 | 33600 | 33550 | 231 |
| 310 | 20230810 | 141100 | 2997856000 | 33550 | 33550 | 33600 | 33550 | 204 |
| 311 | 20230810 | 141000 | 2991006800 | 33550 | 33550 | 33550 | 33550 | 90 |
| 312 | 20230810 | 140900 | 2987987300 | 33550 | 33550 | 33600 | 33550 | 138 |
| 313 | 20230810 | 140800 | 2983357350 | 33550 | 33600 | 33600 | 33550 | 23 |
| 314 | 20230810 | 140700 | 2982585650 | 33550 | 33550 | 33550 | 33550 | 1766 |
| 315 | 20230810 | 140600 | 2923336350 | 33550 | 33550 | 33550 | 33550 | 49 |
| 316 | 20230810 | 140500 | 2921692400 | 33550 | 33550 | 33600 | 33550 | 76 |
| 317 | 20230810 | 140400 | 2919142100 | 33550 | 33550 | 33550 | 33550 | 53 |
| 318 | 20230810 | 140300 | 2917363950 | 33550 | 33600 | 33600 | 33550 | 342 |
| 319 | 20230810 | 140200 | 2905877400 | 33600 | 33550 | 33600 | 33550 | 136 |
| 320 | 20230810 | 140100 | 2901311650 | 33550 | 33550 | 33600 | 33550 | 205 |
| 321 | 20230810 | 140000 | 2894431400 | 33550 | 33550 | 33550 | 33550 | 59 |
| 322 | 20230810 | 135900 | 2892451950 | 33550 | 33550 | 33550 | 33550 | 55 |
| 323 | 20230810 | 135800 | 2890606700 | 33600 | 33550 | 33600 | 33550 | 137 |
| 324 | 20230810 | 135700 | 2886006300 | 33550 | 33600 | 33600 | 33550 | 110 |
| 325 | 20230810 | 135600 | 2882315750 | 33550 | 33650 | 33650 | 33550 | 1320 |
| 326 | 20230810 | 135500 | 2837968050 | 33650 | 33600 | 33650 | 33600 | 110 |
| 327 | 20230810 | 135400 | 2834270950 | 33600 | 33600 | 33600 | 33600 | 41 |
| 328 | 20230810 | 135300 | 2832893350 | 33600 | 33600 | 33600 | 33600 | 56 |
| 329 | 20230810 | 135200 | 2831011750 | 33600 | 33650 | 33700 | 33600 | 151 |
| 330 | 20230810 | 135100 | 2825935200 | 33700 | 33600 | 33700 | 33600 | 124 |
| 331 | 20230810 | 135000 | 2821763300 | 33600 | 33650 | 33650 | 33600 | 84 |
| 332 | 20230810 | 134900 | 2818938400 | 33600 | 33600 | 33600 | 33600 | 67 |
| 333 | 20230810 | 134800 | 2816687200 | 33650 | 33600 | 33650 | 33600 | 135 |
| 334 | 20230810 | 134700 | 2812145750 | 33600 | 33550 | 33600 | 33550 | 360 |
| 335 | 20230810 | 134600 | 2800050350 | 33550 | 33550 | 33550 | 33550 | 295 |
| 336 | 20230810 | 134500 | 2790153100 | 33550 | 33600 | 33600 | 33550 | 56 |
| 337 | 20230810 | 134400 | 2788273300 | 33550 | 33550 | 33550 | 33550 | 43 |
| 338 | 20230810 | 134300 | 2786830650 | 33600 | 33550 | 33600 | 33550 | 106 |
| 339 | 20230810 | 134200 | 2783271150 | 33550 | 33550 | 33550 | 33550 | 28 |
| 340 | 20230810 | 134100 | 2782331750 | 33550 | 33550 | 33600 | 33550 | 64 |
| 341 | 20230810 | 134000 | 2780184500 | 33550 | 33550 | 33600 | 33550 | 197 |
| 342 | 20230810 | 133900 | 2773572450 | 33600 | 33550 | 33600 | 33550 | 245 |
| 343 | 20230810 | 133800 | 2765342700 | 33550 | 33550 | 33650 | 33550 | 204 |
| 344 | 20230810 | 133700 | 2758485600 | 33550 | 33600 | 33600 | 33550 | 1745 |
| 345 | 20230810 | 133600 | 2699853800 | 33650 | 33600 | 33650 | 33600 | 71 |
| 346 | 20230810 | 133500 | 2697465800 | 33600 | 33600 | 33650 | 33600 | 107 |
| 347 | 20230810 | 133400 | 2693870350 | 33600 | 33600 | 33600 | 33600 | 36 |
| 348 | 20230810 | 133300 | 2692660750 | 33600 | 33600 | 33650 | 33600 | 33 |
| 349 | 20230810 | 133200 | 2691551800 | 33600 | 33650 | 33650 | 33600 | 63 |
| 350 | 20230810 | 133100 | 2689434000 | 33600 | 33650 | 33650 | 33600 | 24 |
| 351 | 20230810 | 133000 | 2688626600 | 33650 | 33650 | 33650 | 33600 | 162 |
| 352 | 20230810 | 132900 | 2683177450 | 33650 | 33650 | 33650 | 33600 | 222 |
| 353 | 20230810 | 132800 | 2675707600 | 33650 | 33650 | 33650 | 33650 | 148 |
| 354 | 20230810 | 132700 | 2670727400 | 33650 | 33650 | 33650 | 33650 | 50 |
| 355 | 20230810 | 132600 | 2669044900 | 33600 | 33650 | 33700 | 33600 | 1062 |
| 356 | 20230810 | 132500 | 2633284800 | 33700 | 33600 | 33700 | 33600 | 246 |
| 357 | 20230810 | 132400 | 2625008950 | 33600 | 33600 | 33650 | 33600 | 46 |
| 358 | 20230810 | 132300 | 2623463050 | 33650 | 33600 | 33650 | 33600 | 329 |
| 359 | 20230810 | 132200 | 2612398650 | 33600 | 33600 | 33650 | 33600 | 134 |
| 360 | 20230810 | 132100 | 2607892300 | 33600 | 33600 | 33650 | 33600 | 47 |
| 361 | 20230810 | 132000 | 2606313050 | 33650 | 33600 | 33650 | 33600 | 76 |
| 362 | 20230810 | 131900 | 2603757250 | 33600 | 33600 | 33650 | 33600 | 209 |
| 363 | 20230810 | 131800 | 2596734600 | 33600 | 33600 | 33600 | 33600 | 110 |
| 364 | 20230810 | 131700 | 2593038600 | 33600 | 33600 | 33650 | 33600 | 84 |
| 365 | 20230810 | 131600 | 2590214400 | 33600 | 33600 | 33600 | 33600 | 28 |
| 366 | 20230810 | 131500 | 2589273600 | 33700 | 33650 | 33700 | 33600 | 4795 |
| 367 | 20230810 | 131400 | 2427922200 | 33650 | 33700 | 33700 | 33650 | 48 |
| 368 | 20230810 | 131300 | 2426306950 | 33650 | 33700 | 33700 | 33650 | 65 |
| 369 | 20230810 | 131200 | 2424118400 | 33650 | 33650 | 33700 | 33650 | 107 |
| 370 | 20230810 | 131100 | 2420517000 | 33650 | 33650 | 33650 | 33650 | 55 |
| 371 | 20230810 | 131000 | 2418666250 | 33650 | 33650 | 33650 | 33650 | 36 |
| 372 | 20230810 | 130900 | 2417454850 | 33700 | 33650 | 33700 | 33650 | 320 |
| 373 | 20230810 | 130800 | 2406672950 | 33650 | 33650 | 33650 | 33650 | 286 |
| 374 | 20230810 | 130700 | 2397049050 | 33650 | 33650 | 33650 | 33650 | 34 |
| 375 | 20230810 | 130600 | 2395904950 | 33650 | 33650 | 33650 | 33650 | 70 |
| 376 | 20230810 | 130500 | 2393549450 | 33650 | 33650 | 33700 | 33650 | 27 |
| 377 | 20230810 | 130400 | 2392640850 | 33650 | 33650 | 33700 | 33650 | 164 |
| 378 | 20230810 | 130300 | 2387117250 | 33650 | 33650 | 33700 | 33650 | 77 |
| 379 | 20230810 | 130200 | 2384525700 | 33650 | 33650 | 33650 | 33650 | 24 |
| 380 | 20230810 | 130100 | 2383718100 | 33650 | 33650 | 33700 | 33650 | 59 |
| 381 | 20230810 | 130000 | 2381732550 | 33650 | 33650 | 33700 | 33650 | 346 |
| 382 | 20230810 | 125900 | 2370087650 | 33650 | 33650 | 33700 | 33650 | 28 |
| 383 | 20230810 | 125800 | 2369145400 | 33650 | 33700 | 33700 | 33650 | 1043 |
| 384 | 20230810 | 125700 | 2334048200 | 33650 | 33650 | 33650 | 33650 | 74 |
| 385 | 20230810 | 125600 | 2331558100 | 33650 | 33650 | 33650 | 33650 | 112 |
| 386 | 20230810 | 125500 | 2327789300 | 33650 | 33650 | 33700 | 33650 | 140 |
| 387 | 20230810 | 125400 | 2323078100 | 33650 | 33650 | 33650 | 33650 | 43 |
| 388 | 20230810 | 125300 | 2321631150 | 33650 | 33650 | 33650 | 33650 | 18 |
| 389 | 20230810 | 125200 | 2321025450 | 33650 | 33650 | 33700 | 33650 | 104 |
| 390 | 20230810 | 125100 | 2317525600 | 33650 | 33650 | 33650 | 33650 | 51 |
| 391 | 20230810 | 125000 | 2315809450 | 33650 | 33700 | 33700 | 33650 | 97 |
| 392 | 20230810 | 124900 | 2312541300 | 33700 | 33700 | 33700 | 33700 | 94 |
| 393 | 20230810 | 124800 | 2309373500 | 33700 | 33700 | 33700 | 33700 | 39 |
| 394 | 20230810 | 124700 | 2308059200 | 33700 | 33700 | 33700 | 33700 | 17 |
| 395 | 20230810 | 124600 | 2307486300 | 33700 | 33700 | 33700 | 33700 | 138 |
| 396 | 20230810 | 124500 | 2302835700 | 33700 | 33700 | 33700 | 33700 | 70 |
| 397 | 20230810 | 124400 | 2300476700 | 33700 | 33750 | 33750 | 33700 | 206 |
| 398 | 20230810 | 124300 | 2293530100 | 33700 | 33750 | 33750 | 33700 | 572 |
| 399 | 20230810 | 124200 | 2274253150 | 33750 | 33700 | 33750 | 33700 | 37 |
| 400 | 20230810 | 124100 | 2273006150 | 33750 | 33700 | 33750 | 33700 | 11 |
| 401 | 20230810 | 124000 | 2272635150 | 33700 | 33750 | 33750 | 33700 | 959 |
| 402 | 20230810 | 123900 | 2240269750 | 33750 | 33750 | 33750 | 33750 | 36 |
| 403 | 20230810 | 123800 | 2239054750 | 33750 | 33800 | 33800 | 33750 | 88 |
| 404 | 20230810 | 123700 | 2236084050 | 33750 | 33800 | 33800 | 33750 | 23 |
| 405 | 20230810 | 123600 | 2235307550 | 33800 | 33750 | 33800 | 33750 | 70 |
| 406 | 20230810 | 123500 | 2232944200 | 33750 | 33750 | 33750 | 33750 | 19 |
| 407 | 20230810 | 123400 | 2232302950 | 33750 | 33750 | 33750 | 33750 | 17 |
| 408 | 20230810 | 123300 | 2231729200 | 33750 | 33750 | 33750 | 33750 | 18 |
| 409 | 20230810 | 123200 | 2231121700 | 33800 | 33800 | 33800 | 33750 | 277 |
| 410 | 20230810 | 123100 | 2221772050 | 33750 | 33800 | 33850 | 33750 | 114 |
| 411 | 20230810 | 123000 | 2217919350 | 33800 | 33800 | 33800 | 33750 | 206 |
| 412 | 20230810 | 122900 | 2210956800 | 33750 | 33750 | 33800 | 33750 | 83 |
| 413 | 20230810 | 122800 | 2208153350 | 33750 | 33750 | 33800 | 33750 | 22 |
| 414 | 20230810 | 122700 | 2207410600 | 33750 | 33700 | 33800 | 33700 | 43 |
| 415 | 20230810 | 122600 | 2205958500 | 33750 | 33750 | 33750 | 33750 | 111 |
| 416 | 20230810 | 122500 | 2202212250 | 33750 | 33750 | 33750 | 33750 | 22 |
| 417 | 20230810 | 122400 | 2201469750 | 33800 | 33800 | 33800 | 33750 | 219 |
| 418 | 20230810 | 122300 | 2194078200 | 33750 | 33750 | 33750 | 33750 | 184 |
| 419 | 20230810 | 122200 | 2187868200 | 33750 | 33750 | 33800 | 33750 | 20 |
| 420 | 20230810 | 122100 | 2187193100 | 33750 | 33750 | 33750 | 33750 | 63 |
| 421 | 20230810 | 122000 | 2185066850 | 33750 | 33700 | 33750 | 33700 | 108 |
| 422 | 20230810 | 121900 | 2181423000 | 33700 | 33700 | 33700 | 33700 | 29 |
| 423 | 20230810 | 121800 | 2180445700 | 33700 | 33700 | 33750 | 33700 | 171 |
| 424 | 20230810 | 121700 | 2174675400 | 33700 | 33700 | 33750 | 33700 | 29 |
| 425 | 20230810 | 121600 | 2173697500 | 33700 | 33850 | 33850 | 33700 | 2047 |
| 426 | 20230810 | 121500 | 2104624250 | 33850 | 33750 | 33850 | 33750 | 555 |
| 427 | 20230810 | 121400 | 2085883550 | 33750 | 33800 | 33800 | 33750 | 56 |
| 428 | 20230810 | 121300 | 2083991750 | 33800 | 33750 | 33800 | 33750 | 53 |
| 429 | 20230810 | 121200 | 2082202100 | 33750 | 33700 | 33750 | 33700 | 120 |
| 430 | 20230810 | 121100 | 2078152950 | 33700 | 33700 | 33750 | 33700 | 38 |
| 431 | 20230810 | 121000 | 2076871600 | 33700 | 33700 | 33700 | 33700 | 28 |
| 432 | 20230810 | 120900 | 2075928000 | 33700 | 33700 | 33700 | 33700 | 63 |
| 433 | 20230810 | 120800 | 2073804900 | 33700 | 33700 | 33750 | 33700 | 275 |
| 434 | 20230810 | 120700 | 2064524550 | 33750 | 33700 | 33750 | 33700 | 144 |
| 435 | 20230810 | 120600 | 2059666300 | 33700 | 33700 | 33700 | 33700 | 5 |
| 436 | 20230810 | 120500 | 2059497800 | 33700 | 33700 | 33750 | 33700 | 24 |
| 437 | 20230810 | 120400 | 2058688650 | 33700 | 33700 | 33750 | 33700 | 102 |
| 438 | 20230810 | 120300 | 2055250800 | 33750 | 33750 | 33750 | 33700 | 108 |
| 439 | 20230810 | 120200 | 2051606400 | 33700 | 33750 | 33750 | 33700 | 21 |
| 440 | 20230810 | 120100 | 2050898550 | 33700 | 33750 | 33750 | 33700 | 13 |
| 441 | 20230810 | 120000 | 2050460400 | 33700 | 33750 | 33750 | 33700 | 33 |
| 442 | 20230810 | 115900 | 2049348000 | 33700 | 33750 | 33750 | 33700 | 327 |
| 443 | 20230810 | 115800 | 2038313100 | 33700 | 33700 | 33750 | 33700 | 41 |
| 444 | 20230810 | 115700 | 2036931300 | 33750 | 33700 | 33750 | 33700 | 140 |
| 445 | 20230810 | 115600 | 2032208150 | 33650 | 33700 | 33700 | 33650 | 18 |
| 446 | 20230810 | 115500 | 2031602200 | 33650 | 33650 | 33800 | 33650 | 16 |
| 447 | 20230810 | 115400 | 2031063000 | 33700 | 33700 | 33700 | 33650 | 145 |
| 448 | 20230810 | 115300 | 2026178550 | 33700 | 33700 | 33700 | 33650 | 42 |
| 449 | 20230810 | 115200 | 2024764300 | 33650 | 33650 | 33700 | 33650 | 80 |
| 450 | 20230810 | 115100 | 2022072200 | 33650 | 33700 | 33700 | 33650 | 33 |
| 451 | 20230810 | 115000 | 2020961600 | 33650 | 33700 | 33750 | 33650 | 13 |
| 452 | 20230810 | 114900 | 2020523950 | 33700 | 33650 | 33700 | 33650 | 453 |
| 453 | 20230810 | 114800 | 2005270350 | 33650 | 33700 | 33700 | 33650 | 75 |
| 454 | 20230810 | 114700 | 2002744000 | 33650 | 33650 | 33700 | 33650 | 139 |
| 455 | 20230810 | 114600 | 1998061650 | 33650 | 33700 | 33700 | 33650 | 70 |
| 456 | 20230810 | 114500 | 1995705600 | 33700 | 33650 | 33700 | 33650 | 35 |
| 457 | 20230810 | 114400 | 1994527700 | 33650 | 33750 | 33750 | 33650 | 114 |
| 458 | 20230810 | 114300 | 1990690400 | 33700 | 33750 | 33750 | 33650 | 111 |
| 459 | 20230810 | 114200 | 1986949650 | 33650 | 33700 | 33750 | 33650 | 241 |
| 460 | 20230810 | 114100 | 1978828600 | 33650 | 33700 | 33750 | 33650 | 2268 |
| 461 | 20230810 | 114000 | 1902397700 | 33750 | 33700 | 33750 | 33700 | 2859 |
| 462 | 20230810 | 113900 | 1805907150 | 33700 | 33700 | 33750 | 33700 | 56 |
| 463 | 20230810 | 113800 | 1804019550 | 33750 | 33750 | 33750 | 33700 | 51 |
| 464 | 20230810 | 113700 | 1802299850 | 33700 | 33750 | 33750 | 33700 | 35 |
| 465 | 20230810 | 113600 | 1801119900 | 33750 | 33700 | 33750 | 33700 | 271 |
| 466 | 20230810 | 113500 | 1791975150 | 33700 | 33750 | 33750 | 33700 | 72 |
| 467 | 20230810 | 113400 | 1789547600 | 33700 | 33750 | 33750 | 33700 | 83 |
| 468 | 20230810 | 113300 | 1786748550 | 33750 | 33700 | 33750 | 33700 | 25 |
| 469 | 20230810 | 113200 | 1785905650 | 33700 | 33750 | 33750 | 33700 | 583 |
| 470 | 20230810 | 113100 | 1766255550 | 33700 | 33750 | 33750 | 33700 | 82 |
| 471 | 20230810 | 113000 | 1763488800 | 33750 | 33750 | 33750 | 33700 | 150 |
| 472 | 20230810 | 112900 | 1758426550 | 33700 | 33750 | 33750 | 33700 | 218 |
| 473 | 20230810 | 112800 | 1751072450 | 33700 | 33750 | 33750 | 33700 | 43 |
| 474 | 20230810 | 112700 | 1749621900 | 33700 | 33750 | 33750 | 33700 | 862 |
| 475 | 20230810 | 112600 | 1720530400 | 33750 | 33800 | 33800 | 33750 | 15 |
| 476 | 20230810 | 112500 | 1720024050 | 33800 | 33750 | 33800 | 33750 | 10 |
| 477 | 20230810 | 112400 | 1719686350 | 33750 | 33750 | 33850 | 33750 | 51 |
| 478 | 20230810 | 112300 | 1717964800 | 33800 | 33850 | 33850 | 33800 | 690 |
| 479 | 20230810 | 112200 | 1694642650 | 33800 | 33850 | 33900 | 33800 | 327 |
| 480 | 20230810 | 112100 | 1683588250 | 33850 | 33850 | 33900 | 33800 | 27 |
| 481 | 20230810 | 112000 | 1682674550 | 33900 | 33800 | 33900 | 33800 | 33 |
| 482 | 20230810 | 111900 | 1681557600 | 33850 | 33850 | 33850 | 33800 | 99 |
| 483 | 20230810 | 111800 | 1678206650 | 33850 | 33850 | 33850 | 33800 | 247 |
| 484 | 20230810 | 111700 | 1669848450 | 33850 | 33900 | 33900 | 33850 | 107 |
| 485 | 20230810 | 111600 | 1666226400 | 33900 | 33950 | 33950 | 33900 | 65 |
| 486 | 20230810 | 111500 | 1664022850 | 33900 | 33900 | 33950 | 33900 | 196 |
| 487 | 20230810 | 111400 | 1657378300 | 33850 | 33850 | 33900 | 33850 | 61 |
| 488 | 20230810 | 111300 | 1655313350 | 33850 | 33850 | 33850 | 33850 | 226 |
| 489 | 20230810 | 111200 | 1647663250 | 33800 | 33850 | 33900 | 33800 | 288 |
| 490 | 20230810 | 111100 | 1637916800 | 33800 | 33850 | 33900 | 33800 | 123 |
| 491 | 20230810 | 111000 | 1633751650 | 33850 | 34000 | 34000 | 33850 | 1588 |
| 492 | 20230810 | 110900 | 1579973550 | 34000 | 33950 | 34000 | 33900 | 13 |
| 493 | 20230810 | 110800 | 1579532350 | 33950 | 33950 | 34000 | 33950 | 585 |
| 494 | 20230810 | 110700 | 1559671450 | 33950 | 33950 | 33950 | 33900 | 198 |
| 495 | 20230810 | 110600 | 1552952550 | 33950 | 33900 | 33950 | 33900 | 135 |
| 496 | 20230810 | 110500 | 1548369500 | 33950 | 33950 | 33950 | 33900 | 901 |
| 497 | 20230810 | 110400 | 1517780800 | 33950 | 33900 | 33950 | 33900 | 410 |
| 498 | 20230810 | 110300 | 1503861750 | 33950 | 33950 | 33950 | 33950 | 3 |
| 499 | 20230810 | 110200 | 1503759900 | 33950 | 33900 | 33950 | 33900 | 12 |
| 500 | 20230810 | 110100 | 1503353000 | 33900 | 33950 | 33950 | 33900 | 121 |
| 501 | 20230810 | 110000 | 1499250900 | 33900 | 33900 | 33950 | 33900 | 140 |
| 502 | 20230810 | 105900 | 1494500100 | 33900 | 33950 | 33950 | 33900 | 81 |
| 503 | 20230810 | 105800 | 1491753700 | 33900 | 34000 | 34000 | 33900 | 253 |
| 504 | 20230810 | 105700 | 1483164700 | 33950 | 33950 | 33950 | 33950 | 59 |
| 505 | 20230810 | 105600 | 1481161650 | 34000 | 33950 | 34000 | 33950 | 81 |
| 506 | 20230810 | 105500 | 1478409350 | 34000 | 33950 | 34000 | 33950 | 182 |
| 507 | 20230810 | 105400 | 1472226350 | 33950 | 33950 | 33950 | 33950 | 0 |
| 508 | 20230810 | 105300 | 1472226350 | 33950 | 33950 | 34000 | 33950 | 506 |
| 509 | 20230810 | 105200 | 1455047500 | 33950 | 33950 | 34000 | 33950 | 287 |
| 510 | 20230810 | 105100 | 1445296200 | 33950 | 34000 | 34050 | 33950 | 266 |
| 511 | 20230810 | 105000 | 1436252600 | 34000 | 33950 | 34000 | 33950 | 373 |
| 512 | 20230810 | 104900 | 1423572700 | 34000 | 33950 | 34000 | 33950 | 645 |
| 513 | 20230810 | 104800 | 1401649750 | 33950 | 34000 | 34000 | 33950 | 603 |
| 514 | 20230810 | 104700 | 1381172900 | 34000 | 33900 | 34000 | 33900 | 1717 |
| 515 | 20230810 | 104600 | 1322866650 | 33900 | 33900 | 33950 | 33900 | 56 |
| 516 | 20230810 | 104500 | 1320967600 | 33950 | 33850 | 33950 | 33850 | 567 |
| 517 | 20230810 | 104400 | 1301747500 | 33900 | 33800 | 33900 | 33800 | 263 |
| 518 | 20230810 | 104300 | 1292847300 | 33850 | 33850 | 33900 | 33850 | 92 |
| 519 | 20230810 | 104200 | 1289733000 | 33850 | 33850 | 33850 | 33850 | 5 |
| 520 | 20230810 | 104100 | 1289563750 | 33900 | 33850 | 33900 | 33850 | 52 |
| 521 | 20230810 | 104000 | 1287803150 | 33850 | 33850 | 33900 | 33850 | 72 |
| 522 | 20230810 | 103900 | 1285365800 | 33850 | 33900 | 33900 | 33850 | 31 |
| 523 | 20230810 | 103800 | 1284315400 | 33900 | 33850 | 33900 | 33850 | 47 |
| 524 | 20230810 | 103700 | 1282724350 | 33900 | 33900 | 33900 | 33850 | 782 |
| 525 | 20230810 | 103600 | 1256214750 | 33900 | 33900 | 33900 | 33900 | 67 |
| 526 | 20230810 | 103500 | 1253943450 | 33950 | 33900 | 33950 | 33900 | 735 |
| 527 | 20230810 | 103400 | 1229020700 | 34000 | 34050 | 34050 | 33900 | 8 |
| 528 | 20230810 | 103300 | 1228749150 | 33950 | 33950 | 34000 | 33950 | 1230 |
| 529 | 20230810 | 103200 | 1186948950 | 34000 | 34000 | 34000 | 33950 | 46 |
| 530 | 20230810 | 103100 | 1185387150 | 34000 | 34000 | 34000 | 33950 | 351 |
| 531 | 20230810 | 103000 | 1173463500 | 34000 | 34000 | 34000 | 33950 | 108 |
| 532 | 20230810 | 102900 | 1169795400 | 33950 | 34000 | 34000 | 33950 | 839 |
| 533 | 20230810 | 102800 | 1141269650 | 34000 | 33950 | 34000 | 33950 | 138 |
| 534 | 20230810 | 102700 | 1136581900 | 33950 | 33900 | 34000 | 33900 | 1061 |
| 535 | 20230810 | 102600 | 1100563350 | 34000 | 33900 | 34000 | 33850 | 2007 |
| 536 | 20230810 | 102500 | 1032477250 | 33900 | 33850 | 33900 | 33850 | 728 |
| 537 | 20230810 | 102400 | 1007798350 | 33850 | 33900 | 33900 | 33850 | 645 |
| 538 | 20230810 | 102300 | 985935950 | 33900 | 33850 | 33900 | 33850 | 391 |
| 539 | 20230810 | 102200 | 972685200 | 33850 | 33900 | 33900 | 33850 | 359 |
| 540 | 20230810 | 102100 | 960515400 | 33900 | 33900 | 33950 | 33900 | 361 |
| 541 | 20230810 | 102000 | 948274750 | 33950 | 33900 | 33950 | 33900 | 430 |
| 542 | 20230810 | 101900 | 933697500 | 33900 | 33850 | 33950 | 33850 | 1443 |
| 543 | 20230810 | 101800 | 884779900 | 33900 | 33800 | 33900 | 33800 | 213 |
| 544 | 20230810 | 101700 | 877559700 | 33850 | 33900 | 33900 | 33850 | 520 |
| 545 | 20230810 | 101600 | 859957650 | 33900 | 33900 | 33900 | 33850 | 8 |
| 546 | 20230810 | 101500 | 859686650 | 33850 | 33850 | 33900 | 33800 | 590 |
| 547 | 20230810 | 101400 | 839715100 | 33800 | 33800 | 33850 | 33800 | 12 |
| 548 | 20230810 | 101300 | 839309450 | 33850 | 33800 | 33850 | 33800 | 228 |
| 549 | 20230810 | 101200 | 831593400 | 33750 | 33850 | 33850 | 33750 | 13 |
| 550 | 20230810 | 101100 | 831154100 | 33800 | 33750 | 33800 | 33750 | 999 |
| 551 | 20230810 | 101000 | 797389850 | 33800 | 33800 | 33800 | 33750 | 67 |
| 552 | 20230810 | 100900 | 795128400 | 33800 | 33700 | 33800 | 33700 | 112 |
| 553 | 20230810 | 100800 | 791343400 | 33700 | 33750 | 33750 | 33700 | 245 |
| 554 | 20230810 | 100700 | 783077150 | 33750 | 33750 | 33750 | 33750 | 267 |
| 555 | 20230810 | 100600 | 774065900 | 33750 | 33800 | 33800 | 33750 | 96 |
| 556 | 20230810 | 100500 | 770825750 | 33750 | 33800 | 33800 | 33750 | 72 |
| 557 | 20230810 | 100400 | 768395600 | 33750 | 33750 | 33750 | 33750 | 71 |
| 558 | 20230810 | 100300 | 765999350 | 33750 | 33750 | 33800 | 33750 | 32 |
| 559 | 20230810 | 100200 | 764919250 | 33800 | 33800 | 33800 | 33750 | 30 |
| 560 | 20230810 | 100100 | 763906550 | 33800 | 33750 | 33800 | 33750 | 76 |
| 561 | 20230810 | 100000 | 761341400 | 33750 | 33750 | 33800 | 33750 | 53 |
| 562 | 20230810 | 095900 | 759552550 | 33750 | 33800 | 33800 | 33750 | 6 |
| 563 | 20230810 | 095800 | 759349900 | 33700 | 33750 | 33800 | 33700 | 133 |
| 564 | 20230810 | 095700 | 754863450 | 33800 | 33800 | 33800 | 33800 | 7 |
| 565 | 20230810 | 095600 | 754626850 | 33800 | 33750 | 33800 | 33750 | 90 |
| 566 | 20230810 | 095500 | 751588750 | 33700 | 33700 | 33700 | 33700 | 15 |
| 567 | 20230810 | 095400 | 751083250 | 33750 | 33750 | 33750 | 33750 | 3 |
| 568 | 20230810 | 095300 | 750982000 | 33700 | 33700 | 33750 | 33700 | 85 |
| 569 | 20230810 | 095200 | 748117400 | 33750 | 33750 | 33750 | 33750 | 51 |
| 570 | 20230810 | 095100 | 746396150 | 33750 | 33750 | 33750 | 33700 | 134 |
| 571 | 20230810 | 095000 | 741874100 | 33750 | 33700 | 33750 | 33700 | 31 |
| 572 | 20230810 | 094900 | 740829100 | 33700 | 33750 | 33750 | 33700 | 20 |
| 573 | 20230810 | 094800 | 740154350 | 33750 | 33750 | 33800 | 33750 | 154 |
| 574 | 20230810 | 094700 | 734956150 | 33800 | 33750 | 33800 | 33750 | 317 |
| 575 | 20230810 | 094600 | 724257000 | 33700 | 33750 | 33750 | 33700 | 156 |
| 576 | 20230810 | 094500 | 718999550 | 33750 | 33750 | 33750 | 33700 | 167 |
| 577 | 20230810 | 094400 | 713370850 | 33750 | 33750 | 33800 | 33750 | 312 |
| 578 | 20230810 | 094300 | 702840750 | 33700 | 33700 | 33750 | 33700 | 621 |
| 579 | 20230810 | 094200 | 681908050 | 33750 | 33700 | 33750 | 33700 | 20 |
| 580 | 20230810 | 094100 | 681233900 | 33700 | 33700 | 33750 | 33700 | 69 |
| 581 | 20230810 | 094000 | 678908450 | 33700 | 33700 | 33700 | 33700 | 144 |
| 582 | 20230810 | 093900 | 674055650 | 33750 | 33700 | 33750 | 33700 | 26 |
| 583 | 20230810 | 093800 | 673179200 | 33700 | 33700 | 33750 | 33700 | 47 |
| 584 | 20230810 | 093700 | 671593850 | 33700 | 33750 | 33750 | 33700 | 48 |
| 585 | 20230810 | 093600 | 669976100 | 33750 | 33700 | 33750 | 33700 | 69 |
| 586 | 20230810 | 093500 | 667650550 | 33700 | 33750 | 33750 | 33700 | 53 |
| 587 | 20230810 | 093400 | 665862800 | 33750 | 33750 | 33750 | 33700 | 23 |
| 588 | 20230810 | 093300 | 665087450 | 33750 | 33700 | 33750 | 33650 | 520 |
| 589 | 20230810 | 093200 | 647570000 | 33650 | 33650 | 33700 | 33650 | 148 |
| 590 | 20230810 | 093100 | 642589700 | 33700 | 33750 | 33750 | 33700 | 314 |
| 591 | 20230810 | 093000 | 632007750 | 33750 | 33750 | 33750 | 33700 | 61 |
| 592 | 20230810 | 092900 | 629949550 | 33750 | 33800 | 33800 | 33700 | 149 |
| 593 | 20230810 | 092800 | 624926900 | 33750 | 33750 | 33800 | 33750 | 24 |
| 594 | 20230810 | 092700 | 624116700 | 33750 | 33750 | 33800 | 33750 | 49 |
| 595 | 20230810 | 092600 | 622462800 | 33800 | 33750 | 33800 | 33750 | 80 |
| 596 | 20230810 | 092500 | 619760950 | 33750 | 33700 | 33750 | 33700 | 29 |
| 597 | 20230810 | 092400 | 618782550 | 33750 | 33800 | 33800 | 33700 | 413 |
| 598 | 20230810 | 092300 | 604831150 | 33800 | 33800 | 33850 | 33800 | 36 |
| 599 | 20230810 | 092200 | 603614200 | 33800 | 33800 | 33850 | 33750 | 47 |
| 600 | 20230810 | 092100 | 602025800 | 33750 | 33700 | 33750 | 33700 | 396 |
| 601 | 20230810 | 092000 | 588661600 | 33700 | 33700 | 33750 | 33700 | 133 |
| 602 | 20230810 | 091900 | 584179400 | 33700 | 33850 | 33850 | 33700 | 1902 |
| 603 | 20230810 | 091800 | 519835850 | 33800 | 33600 | 33800 | 33600 | 387 |
| 604 | 20230810 | 091700 | 506761700 | 33600 | 33750 | 33800 | 33600 | 2215 |
| 605 | 20230810 | 091600 | 432293850 | 33800 | 33650 | 33800 | 33650 | 242 |
| 606 | 20230810 | 091500 | 424138750 | 33600 | 33650 | 33700 | 33600 | 1422 |
| 607 | 20230810 | 091400 | 376280750 | 33650 | 33750 | 33750 | 33650 | 429 |
| 608 | 20230810 | 091300 | 361841000 | 33750 | 33700 | 33750 | 33700 | 90 |
| 609 | 20230810 | 091200 | 358806850 | 33700 | 33800 | 33800 | 33700 | 212 |
| 610 | 20230810 | 091100 | 351652850 | 33800 | 33900 | 33900 | 33800 | 1414 |
| 611 | 20230810 | 091000 | 303858400 | 33850 | 33900 | 33950 | 33850 | 769 |
| 612 | 20230810 | 090900 | 277786500 | 33900 | 33850 | 33900 | 33800 | 152 |
| 613 | 20230810 | 090800 | 272641200 | 33900 | 33900 | 33950 | 33850 | 508 |
| 614 | 20230810 | 090700 | 255410650 | 33900 | 33800 | 33900 | 33750 | 1034 |
| 615 | 20230810 | 090600 | 220457200 | 33700 | 33650 | 33800 | 33650 | 796 |
| 616 | 20230810 | 090500 | 193602450 | 33700 | 33650 | 33700 | 33600 | 1411 |
| 617 | 20230810 | 090400 | 146171850 | 33650 | 33650 | 33650 | 33600 | 190 |
| 618 | 20230810 | 090300 | 139786900 | 33650 | 33600 | 33650 | 33600 | 137 |
| 619 | 20230810 | 090200 | 135182550 | 33550 | 33600 | 33600 | 33500 | 565 |
| 620 | 20230810 | 090100 | 116224400 | 33600 | 33650 | 33650 | 33600 | 421 |
| 621 | 20230810 | 090000 | 102071300 | 33600 | 33650 | 33700 | 33600 | 2950 |