34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230810 | 192600 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 2458 |
| 3 | 20230810 | 192500 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 4 | 20230810 | 192400 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 5 | 20230810 | 192300 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 6 | 20230810 | 192200 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 7 | 20230810 | 192100 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 8 | 20230810 | 192000 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 9 | 20230810 | 191900 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 10 | 20230810 | 191800 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 11 | 20230810 | 191700 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 12 | 20230810 | 191600 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 13 | 20230810 | 191500 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 14 | 20230810 | 191400 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 15 | 20230810 | 191300 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 16 | 20230810 | 191200 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 17 | 20230810 | 191100 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 18 | 20230810 | 191000 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 19 | 20230810 | 190900 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 20 | 20230810 | 190800 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 21 | 20230810 | 190700 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 22 | 20230810 | 190600 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 23 | 20230810 | 190500 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 24 | 20230810 | 190400 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 25 | 20230810 | 190300 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 26 | 20230810 | 190200 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 27 | 20230810 | 190100 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 28 | 20230810 | 190000 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 29 | 20230810 | 185900 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 30 | 20230810 | 185800 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 31 | 20230810 | 185700 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 32 | 20230810 | 185600 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 2458 |
| 33 | 20230810 | 185500 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 34 | 20230810 | 185400 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 35 | 20230810 | 185300 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 36 | 20230810 | 185200 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 37 | 20230810 | 185100 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 38 | 20230810 | 185000 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 39 | 20230810 | 184900 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 40 | 20230810 | 184800 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 41 | 20230810 | 184700 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 42 | 20230810 | 184600 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 43 | 20230810 | 184500 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 44 | 20230810 | 184400 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 45 | 20230810 | 184300 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 46 | 20230810 | 184200 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 47 | 20230810 | 184100 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 48 | 20230810 | 184000 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 49 | 20230810 | 183900 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 50 | 20230810 | 183800 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 51 | 20230810 | 183700 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 52 | 20230810 | 183600 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 53 | 20230810 | 183500 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 54 | 20230810 | 183400 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 55 | 20230810 | 183300 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 56 | 20230810 | 183200 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 57 | 20230810 | 183100 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 58 | 20230810 | 183000 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 59 | 20230810 | 182900 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 60 | 20230810 | 182800 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 61 | 20230810 | 182700 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 62 | 20230810 | 182600 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 2458 |
| 63 | 20230810 | 182500 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 64 | 20230810 | 182400 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 65 | 20230810 | 182300 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 66 | 20230810 | 182200 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 67 | 20230810 | 182100 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 68 | 20230810 | 182000 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 69 | 20230810 | 181900 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 70 | 20230810 | 181800 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 71 | 20230810 | 181700 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 72 | 20230810 | 181600 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 73 | 20230810 | 181500 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 74 | 20230810 | 181400 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 75 | 20230810 | 181300 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 76 | 20230810 | 181200 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 77 | 20230810 | 181100 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 78 | 20230810 | 181000 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 79 | 20230810 | 180900 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 80 | 20230810 | 180800 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 81 | 20230810 | 180700 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 82 | 20230810 | 180600 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 83 | 20230810 | 180500 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 84 | 20230810 | 180400 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 85 | 20230810 | 180300 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 86 | 20230810 | 180200 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 87 | 20230810 | 180100 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 88 | 20230810 | 180000 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 89 | 20230810 | 175900 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 90 | 20230810 | 175800 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 91 | 20230810 | 175700 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 92 | 20230810 | 175600 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 2458 |
| 93 | 20230810 | 175500 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 94 | 20230810 | 175400 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 95 | 20230810 | 175300 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 96 | 20230810 | 175200 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 97 | 20230810 | 175100 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 98 | 20230810 | 175000 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 99 | 20230810 | 174900 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 100 | 20230810 | 174800 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 101 | 20230810 | 174700 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 102 | 20230810 | 174600 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 103 | 20230810 | 174500 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 104 | 20230810 | 174400 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 105 | 20230810 | 174300 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 106 | 20230810 | 174200 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 107 | 20230810 | 174100 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 108 | 20230810 | 174000 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 109 | 20230810 | 173900 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 110 | 20230810 | 173800 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 111 | 20230810 | 173700 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 112 | 20230810 | 173600 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 113 | 20230810 | 173500 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 114 | 20230810 | 173400 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 115 | 20230810 | 173300 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 116 | 20230810 | 173200 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 117 | 20230810 | 173100 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 118 | 20230810 | 173000 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 119 | 20230810 | 172900 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 120 | 20230810 | 172800 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 121 | 20230810 | 172700 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 122 | 20230810 | 172600 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 2458 |
| 123 | 20230810 | 172500 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 124 | 20230810 | 172400 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 125 | 20230810 | 172300 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 126 | 20230810 | 172200 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 127 | 20230810 | 172100 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 128 | 20230810 | 172000 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 129 | 20230810 | 171900 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 130 | 20230810 | 171800 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 131 | 20230810 | 171700 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 132 | 20230810 | 171600 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 133 | 20230810 | 171500 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 134 | 20230810 | 171400 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 135 | 20230810 | 171300 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 136 | 20230810 | 171200 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 137 | 20230810 | 171100 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 138 | 20230810 | 171000 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 139 | 20230810 | 170900 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 140 | 20230810 | 170800 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 141 | 20230810 | 170700 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 142 | 20230810 | 170600 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 143 | 20230810 | 170500 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 144 | 20230810 | 170400 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 145 | 20230810 | 170300 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 146 | 20230810 | 170200 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 147 | 20230810 | 170100 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 148 | 20230810 | 170000 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 149 | 20230810 | 165900 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 150 | 20230810 | 165800 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 151 | 20230810 | 165700 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 152 | 20230810 | 165600 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 2458 |
| 153 | 20230810 | 165500 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 154 | 20230810 | 165400 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 155 | 20230810 | 165300 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 156 | 20230810 | 165200 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 157 | 20230810 | 165100 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 158 | 20230810 | 165000 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 159 | 20230810 | 164900 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 160 | 20230810 | 164800 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 161 | 20230810 | 164700 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 162 | 20230810 | 164600 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 163 | 20230810 | 164500 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 164 | 20230810 | 164400 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 165 | 20230810 | 164300 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 166 | 20230810 | 164200 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 167 | 20230810 | 164100 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 168 | 20230810 | 164000 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 169 | 20230810 | 163900 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 170 | 20230810 | 163800 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 171 | 20230810 | 163700 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 172 | 20230810 | 163600 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 173 | 20230810 | 163500 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 174 | 20230810 | 163400 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 175 | 20230810 | 163300 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 176 | 20230810 | 163200 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 177 | 20230810 | 163100 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 178 | 20230810 | 163000 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 179 | 20230810 | 162900 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 180 | 20230810 | 162800 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 181 | 20230810 | 162700 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 182 | 20230810 | 162600 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 2458 |
| 183 | 20230810 | 162500 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 184 | 20230810 | 162400 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 185 | 20230810 | 162300 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 186 | 20230810 | 162200 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 187 | 20230810 | 162100 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 188 | 20230810 | 162000 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 189 | 20230810 | 161900 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 190 | 20230810 | 161800 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 191 | 20230810 | 161700 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 192 | 20230810 | 161600 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 193 | 20230810 | 161500 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 194 | 20230810 | 161400 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 195 | 20230810 | 161300 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 196 | 20230810 | 161200 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 197 | 20230810 | 161100 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 198 | 20230810 | 161000 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 199 | 20230810 | 160900 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 200 | 20230810 | 160800 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 201 | 20230810 | 160700 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 202 | 20230810 | 160600 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 203 | 20230810 | 160500 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 204 | 20230810 | 160400 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 205 | 20230810 | 160300 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 206 | 20230810 | 160200 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 207 | 20230810 | 160100 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 208 | 20230810 | 160000 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 209 | 20230810 | 155900 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 210 | 20230810 | 155800 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 211 | 20230810 | 155700 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 212 | 20230810 | 155600 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 2458 |
| 213 | 20230810 | 155500 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 214 | 20230810 | 155400 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 215 | 20230810 | 155300 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 216 | 20230810 | 155200 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 217 | 20230810 | 155100 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 218 | 20230810 | 155000 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 219 | 20230810 | 154900 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 220 | 20230810 | 154800 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 221 | 20230810 | 154700 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 222 | 20230810 | 154600 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 223 | 20230810 | 154500 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 224 | 20230810 | 154400 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 225 | 20230810 | 154300 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 226 | 20230810 | 154200 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 227 | 20230810 | 154100 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 228 | 20230810 | 154000 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 229 | 20230810 | 153900 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 230 | 20230810 | 153800 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 231 | 20230810 | 153700 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 232 | 20230810 | 153600 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 233 | 20230810 | 153500 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 234 | 20230810 | 153400 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 235 | 20230810 | 153300 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 236 | 20230810 | 153200 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 237 | 20230810 | 153100 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 0 |
| 238 | 20230810 | 153000 | 20147889000 | 35400 | 35400 | 35400 | 35400 | 2458 |
| 239 | 20230810 | 152900 | 20060875800 | 35400 | 35400 | 35400 | 35400 | 0 |
| 240 | 20230810 | 152800 | 20060875800 | 35400 | 35400 | 35400 | 35400 | 0 |
| 241 | 20230810 | 152700 | 20060875800 | 35400 | 35400 | 35400 | 35400 | 0 |
| 242 | 20230810 | 152600 | 20060875800 | 35400 | 35400 | 35400 | 35400 | 0 |
| 243 | 20230810 | 152500 | 20060875800 | 35400 | 35400 | 35400 | 35400 | 0 |
| 244 | 20230810 | 152400 | 20060875800 | 35400 | 35400 | 35400 | 35400 | 0 |
| 245 | 20230810 | 152300 | 20060875800 | 35400 | 35400 | 35400 | 35400 | 0 |
| 246 | 20230810 | 152200 | 20060875800 | 35400 | 35400 | 35400 | 35400 | 0 |
| 247 | 20230810 | 152100 | 20060875800 | 35400 | 35400 | 35400 | 35400 | 0 |
| 248 | 20230810 | 152000 | 20060875800 | 35400 | 35400 | 35400 | 35400 | 0 |
| 249 | 20230810 | 151900 | 20060875800 | 35400 | 35250 | 35400 | 35250 | 1384 |
| 250 | 20230810 | 151800 | 20012067100 | 35300 | 35250 | 35300 | 35250 | 98 |
| 251 | 20230810 | 151700 | 20008609200 | 35300 | 35200 | 35300 | 35200 | 438 |
| 252 | 20230810 | 151600 | 19993154400 | 35250 | 35150 | 35300 | 35150 | 931 |
| 253 | 20230810 | 151500 | 19960363150 | 35200 | 35200 | 35200 | 35150 | 1465 |
| 254 | 20230810 | 151400 | 19908843050 | 35200 | 35250 | 35250 | 35200 | 352 |
| 255 | 20230810 | 151300 | 19896449800 | 35200 | 35200 | 35250 | 35200 | 514 |
| 256 | 20230810 | 151200 | 19878354950 | 35200 | 35150 | 35250 | 35150 | 399 |
| 257 | 20230810 | 151100 | 19864315050 | 35150 | 35250 | 35300 | 35150 | 2963 |
| 258 | 20230810 | 151000 | 19760019550 | 35250 | 35300 | 35300 | 35250 | 2358 |
| 259 | 20230810 | 150900 | 19676799000 | 35300 | 35300 | 35350 | 35300 | 2058 |
| 260 | 20230810 | 150800 | 19604130750 | 35300 | 35300 | 35400 | 35300 | 1481 |
| 261 | 20230810 | 150700 | 19551828600 | 35300 | 35350 | 35350 | 35300 | 381 |
| 262 | 20230810 | 150600 | 19538372250 | 35350 | 35350 | 35400 | 35300 | 591 |
| 263 | 20230810 | 150500 | 19517483700 | 35400 | 35400 | 35400 | 35350 | 169 |
| 264 | 20230810 | 150400 | 19511503850 | 35400 | 35350 | 35400 | 35350 | 432 |
| 265 | 20230810 | 150300 | 19496221250 | 35400 | 35350 | 35450 | 35350 | 756 |
| 266 | 20230810 | 150200 | 19469462150 | 35350 | 35400 | 35400 | 35350 | 311 |
| 267 | 20230810 | 150100 | 19458458850 | 35450 | 35350 | 35450 | 35350 | 415 |
| 268 | 20230810 | 150000 | 19443778350 | 35350 | 35400 | 35450 | 35350 | 1660 |
| 269 | 20230810 | 145900 | 19385073600 | 35450 | 35450 | 35450 | 35400 | 379 |
| 270 | 20230810 | 145800 | 19371648850 | 35450 | 35450 | 35550 | 35450 | 739 |
| 271 | 20230810 | 145700 | 19345413300 | 35500 | 35600 | 35650 | 35500 | 1606 |
| 272 | 20230810 | 145600 | 19288348950 | 35650 | 35550 | 35650 | 35500 | 517 |
| 273 | 20230810 | 145500 | 19269951900 | 35550 | 35600 | 35650 | 35500 | 480 |
| 274 | 20230810 | 145400 | 19252886650 | 35600 | 35500 | 35650 | 35450 | 2163 |
| 275 | 20230810 | 145300 | 19175950750 | 35550 | 35500 | 35550 | 35450 | 1690 |
| 276 | 20230810 | 145200 | 19115916250 | 35450 | 35350 | 35500 | 35350 | 679 |
| 277 | 20230810 | 145100 | 19091852100 | 35300 | 35450 | 35450 | 35300 | 2497 |
| 278 | 20230810 | 145000 | 19003534750 | 35450 | 35400 | 35450 | 35400 | 272 |
| 279 | 20230810 | 144900 | 18993901800 | 35400 | 35350 | 35450 | 35350 | 342 |
| 280 | 20230810 | 144800 | 18981794850 | 35350 | 35300 | 35450 | 35300 | 593 |
| 281 | 20230810 | 144700 | 18960809250 | 35350 | 35250 | 35350 | 35250 | 440 |
| 282 | 20230810 | 144600 | 18945275300 | 35300 | 35300 | 35300 | 35250 | 372 |
| 283 | 20230810 | 144500 | 18932148350 | 35350 | 35350 | 35400 | 35300 | 368 |
| 284 | 20230810 | 144400 | 18919144650 | 35250 | 35250 | 35300 | 35250 | 487 |
| 285 | 20230810 | 144300 | 18901973750 | 35300 | 35300 | 35300 | 35200 | 973 |
| 286 | 20230810 | 144200 | 18867708350 | 35300 | 35300 | 35400 | 35300 | 739 |
| 287 | 20230810 | 144100 | 18841609400 | 35350 | 35250 | 35350 | 35200 | 414 |
| 288 | 20230810 | 144000 | 18826995900 | 35250 | 35250 | 35300 | 35150 | 1245 |
| 289 | 20230810 | 143900 | 18783168100 | 35250 | 35300 | 35350 | 35250 | 516 |
| 290 | 20230810 | 143800 | 18764962800 | 35350 | 35300 | 35400 | 35300 | 616 |
| 291 | 20230810 | 143700 | 18743189500 | 35350 | 35300 | 35350 | 35200 | 1128 |
| 292 | 20230810 | 143600 | 18703417750 | 35350 | 35250 | 35400 | 35200 | 573 |
| 293 | 20230810 | 143500 | 18683177500 | 35250 | 35300 | 35300 | 35250 | 495 |
| 294 | 20230810 | 143400 | 18665720550 | 35300 | 35300 | 35350 | 35200 | 1086 |
| 295 | 20230810 | 143300 | 18627442100 | 35300 | 35300 | 35400 | 35300 | 496 |
| 296 | 20230810 | 143200 | 18609915450 | 35350 | 35350 | 35400 | 35300 | 453 |
| 297 | 20230810 | 143100 | 18593907550 | 35400 | 35500 | 35550 | 35350 | 1360 |
| 298 | 20230810 | 143000 | 18545749000 | 35500 | 35500 | 35600 | 35450 | 476 |
| 299 | 20230810 | 142900 | 18528845950 | 35600 | 35500 | 35600 | 35450 | 515 |
| 300 | 20230810 | 142800 | 18510555300 | 35500 | 35500 | 35550 | 35400 | 1320 |
| 301 | 20230810 | 142700 | 18463732050 | 35550 | 35500 | 35550 | 35450 | 483 |
| 302 | 20230810 | 142600 | 18446586000 | 35550 | 35550 | 35600 | 35450 | 553 |
| 303 | 20230810 | 142500 | 18426934250 | 35550 | 35550 | 35600 | 35500 | 1304 |
| 304 | 20230810 | 142400 | 18380619450 | 35500 | 35550 | 35600 | 35500 | 781 |
| 305 | 20230810 | 142300 | 18352856400 | 35550 | 35500 | 35600 | 35400 | 1208 |
| 306 | 20230810 | 142200 | 18309937900 | 35500 | 35450 | 35550 | 35350 | 1159 |
| 307 | 20230810 | 142100 | 18268903600 | 35450 | 35450 | 35550 | 35400 | 797 |
| 308 | 20230810 | 142000 | 18240646050 | 35400 | 35450 | 35500 | 35400 | 590 |
| 309 | 20230810 | 141900 | 18219733050 | 35400 | 35400 | 35500 | 35400 | 1639 |
| 310 | 20230810 | 141800 | 18161702550 | 35450 | 35450 | 35500 | 35400 | 484 |
| 311 | 20230810 | 141700 | 18144535100 | 35450 | 35500 | 35500 | 35400 | 611 |
| 312 | 20230810 | 141600 | 18122876800 | 35450 | 35400 | 35500 | 35400 | 1106 |
| 313 | 20230810 | 141500 | 18083710500 | 35450 | 35450 | 35500 | 35400 | 681 |
| 314 | 20230810 | 141400 | 18059559000 | 35450 | 35400 | 35500 | 35400 | 387 |
| 315 | 20230810 | 141300 | 18045848500 | 35500 | 35450 | 35500 | 35400 | 2347 |
| 316 | 20230810 | 141200 | 17962697550 | 35500 | 35450 | 35500 | 35400 | 617 |
| 317 | 20230810 | 141100 | 17940814400 | 35450 | 35450 | 35450 | 35400 | 548 |
| 318 | 20230810 | 141000 | 17921393100 | 35500 | 35400 | 35500 | 35400 | 1590 |
| 319 | 20230810 | 140900 | 17865085300 | 35450 | 35350 | 35450 | 35250 | 739 |
| 320 | 20230810 | 140800 | 17838952250 | 35350 | 35400 | 35450 | 35350 | 2771 |
| 321 | 20230810 | 140700 | 17740988000 | 35400 | 35400 | 35450 | 35350 | 1753 |
| 322 | 20230810 | 140600 | 17678986250 | 35400 | 35200 | 35400 | 35200 | 964 |
| 323 | 20230810 | 140500 | 17644987200 | 35200 | 35200 | 35250 | 35100 | 630 |
| 324 | 20230810 | 140400 | 17622813400 | 35200 | 35200 | 35300 | 35050 | 1026 |
| 325 | 20230810 | 140300 | 17586744950 | 35200 | 35200 | 35250 | 35100 | 502 |
| 326 | 20230810 | 140200 | 17569072350 | 35200 | 35150 | 35250 | 35150 | 526 |
| 327 | 20230810 | 140100 | 17550553100 | 35200 | 35200 | 35200 | 35000 | 1276 |
| 328 | 20230810 | 140000 | 17505758900 | 35300 | 35100 | 35300 | 35100 | 609 |
| 329 | 20230810 | 135900 | 17484308000 | 35150 | 35150 | 35250 | 35100 | 858 |
| 330 | 20230810 | 135800 | 17454150400 | 35150 | 35200 | 35250 | 35100 | 1055 |
| 331 | 20230810 | 135700 | 17417065200 | 35200 | 35150 | 35250 | 35150 | 844 |
| 332 | 20230810 | 135600 | 17387373650 | 35150 | 35100 | 35250 | 35100 | 716 |
| 333 | 20230810 | 135500 | 17362194750 | 35050 | 35150 | 35150 | 35050 | 1708 |
| 334 | 20230810 | 135400 | 17302222850 | 35150 | 35200 | 35300 | 35150 | 774 |
| 335 | 20230810 | 135300 | 17274973900 | 35200 | 35300 | 35350 | 35200 | 228 |
| 336 | 20230810 | 135200 | 17266929750 | 35300 | 35350 | 35350 | 35150 | 1239 |
| 337 | 20230810 | 135100 | 17223282400 | 35350 | 35300 | 35400 | 35250 | 698 |
| 338 | 20230810 | 135000 | 17198633700 | 35300 | 35400 | 35400 | 35300 | 625 |
| 339 | 20230810 | 134900 | 17176535500 | 35350 | 35300 | 35350 | 35150 | 1051 |
| 340 | 20230810 | 134800 | 17139505600 | 35300 | 35350 | 35500 | 35300 | 1088 |
| 341 | 20230810 | 134700 | 17101036900 | 35400 | 35400 | 35400 | 35350 | 245 |
| 342 | 20230810 | 134600 | 17092366050 | 35400 | 35450 | 35550 | 35300 | 1300 |
| 343 | 20230810 | 134500 | 17046354350 | 35450 | 35500 | 35650 | 35450 | 1372 |
| 344 | 20230810 | 134400 | 16997578450 | 35500 | 35550 | 35550 | 35450 | 1222 |
| 345 | 20230810 | 134300 | 16954184650 | 35500 | 35500 | 35650 | 35500 | 1125 |
| 346 | 20230810 | 134200 | 16914182300 | 35600 | 35500 | 35650 | 35450 | 2378 |
| 347 | 20230810 | 134100 | 16829590350 | 35500 | 35450 | 35600 | 35400 | 1197 |
| 348 | 20230810 | 134000 | 16787089300 | 35500 | 35400 | 35550 | 35350 | 1482 |
| 349 | 20230810 | 133900 | 16734599600 | 35500 | 35350 | 35550 | 35300 | 1352 |
| 350 | 20230810 | 133800 | 16686671950 | 35350 | 35300 | 35400 | 35300 | 290 |
| 351 | 20230810 | 133700 | 16676418800 | 35350 | 35350 | 35350 | 35050 | 1182 |
| 352 | 20230810 | 133600 | 16634774850 | 35400 | 35300 | 35450 | 35250 | 1142 |
| 353 | 20230810 | 133500 | 16594354700 | 35300 | 35250 | 35400 | 35100 | 1291 |
| 354 | 20230810 | 133400 | 16548859250 | 35250 | 35350 | 35350 | 35150 | 1237 |
| 355 | 20230810 | 133300 | 16505291150 | 35400 | 35100 | 35400 | 35100 | 874 |
| 356 | 20230810 | 133200 | 16474507750 | 35100 | 35100 | 35200 | 35100 | 660 |
| 357 | 20230810 | 133100 | 16451310200 | 35100 | 35300 | 35450 | 35000 | 3425 |
| 358 | 20230810 | 133000 | 16330403750 | 35250 | 35150 | 35300 | 35100 | 2151 |
| 359 | 20230810 | 132900 | 16254765800 | 35150 | 35050 | 35150 | 35000 | 328 |
| 360 | 20230810 | 132800 | 16243255350 | 35000 | 35300 | 35300 | 34800 | 1463 |
| 361 | 20230810 | 132700 | 16192017550 | 35300 | 35050 | 35350 | 35000 | 2307 |
| 362 | 20230810 | 132600 | 16110866100 | 35050 | 35100 | 35150 | 35000 | 419 |
| 363 | 20230810 | 132500 | 16096182050 | 35150 | 35200 | 35200 | 34850 | 1662 |
| 364 | 20230810 | 132400 | 16037953150 | 35200 | 35150 | 35250 | 35100 | 852 |
| 365 | 20230810 | 132300 | 16007967800 | 35150 | 35050 | 35150 | 35000 | 676 |
| 366 | 20230810 | 132200 | 15984277100 | 35050 | 35050 | 35150 | 34900 | 1591 |
| 367 | 20230810 | 132100 | 15928540150 | 35050 | 35000 | 35150 | 34950 | 821 |
| 368 | 20230810 | 132000 | 15899746200 | 34950 | 34850 | 35000 | 34850 | 345 |
| 369 | 20230810 | 131900 | 15887696100 | 34900 | 34900 | 35050 | 34800 | 1385 |
| 370 | 20230810 | 131800 | 15839411850 | 34900 | 34850 | 35100 | 34800 | 2771 |
| 371 | 20230810 | 131700 | 15742487450 | 34850 | 34850 | 34950 | 34850 | 463 |
| 372 | 20230810 | 131600 | 15726334600 | 34850 | 34900 | 34950 | 34850 | 1373 |
| 373 | 20230810 | 131500 | 15678462350 | 34900 | 34850 | 34950 | 34800 | 2234 |
| 374 | 20230810 | 131400 | 15600539350 | 34800 | 34700 | 34800 | 34650 | 1226 |
| 375 | 20230810 | 131300 | 15557929150 | 34700 | 34750 | 34750 | 34700 | 152 |
| 376 | 20230810 | 131200 | 15552648300 | 34800 | 34700 | 34800 | 34600 | 847 |
| 377 | 20230810 | 131100 | 15523246550 | 34700 | 34700 | 34750 | 34600 | 574 |
| 378 | 20230810 | 131000 | 15503324400 | 34650 | 34700 | 34750 | 34600 | 1940 |
| 379 | 20230810 | 130900 | 15436007550 | 34700 | 34600 | 34700 | 34550 | 757 |
| 380 | 20230810 | 130800 | 15409791800 | 34500 | 34600 | 34700 | 34500 | 1257 |
| 381 | 20230810 | 130700 | 15366269100 | 34600 | 34450 | 34600 | 34400 | 763 |
| 382 | 20230810 | 130600 | 15339920900 | 34450 | 34400 | 34450 | 34400 | 251 |
| 383 | 20230810 | 130500 | 15331277250 | 34500 | 34500 | 34550 | 34350 | 2339 |
| 384 | 20230810 | 130400 | 15250784300 | 34500 | 34450 | 34550 | 34450 | 350 |
| 385 | 20230810 | 130300 | 15238702500 | 34500 | 34500 | 34600 | 34450 | 344 |
| 386 | 20230810 | 130200 | 15226820200 | 34500 | 34500 | 34550 | 34400 | 428 |
| 387 | 20230810 | 130100 | 15212072900 | 34500 | 34500 | 34500 | 34400 | 505 |
| 388 | 20230810 | 130000 | 15194668350 | 34500 | 34450 | 34550 | 34400 | 730 |
| 389 | 20230810 | 125900 | 15169495050 | 34450 | 34500 | 34500 | 34400 | 1183 |
| 390 | 20230810 | 125800 | 15128687950 | 34500 | 34500 | 34550 | 34400 | 1707 |
| 391 | 20230810 | 125700 | 15069933450 | 34500 | 34500 | 34550 | 34450 | 414 |
| 392 | 20230810 | 125600 | 15055663300 | 34550 | 34500 | 34600 | 34450 | 683 |
| 393 | 20230810 | 125500 | 15032083100 | 34500 | 34500 | 34550 | 34500 | 289 |
| 394 | 20230810 | 125400 | 15022110400 | 34500 | 34500 | 34500 | 34400 | 551 |
| 395 | 20230810 | 125300 | 15003123350 | 34500 | 34450 | 34500 | 34400 | 985 |
| 396 | 20230810 | 125200 | 14969166700 | 34400 | 34450 | 34500 | 34400 | 246 |
| 397 | 20230810 | 125100 | 14960696250 | 34500 | 34450 | 34500 | 34400 | 2281 |
| 398 | 20230810 | 125000 | 14882174700 | 34500 | 34500 | 34550 | 34400 | 459 |
| 399 | 20230810 | 124900 | 14866342650 | 34500 | 34450 | 34500 | 34400 | 331 |
| 400 | 20230810 | 124800 | 14854937650 | 34450 | 34400 | 34450 | 34400 | 439 |
| 401 | 20230810 | 124700 | 14839833700 | 34450 | 34500 | 34500 | 34400 | 424 |
| 402 | 20230810 | 124600 | 14825229650 | 34500 | 34500 | 34500 | 34400 | 215 |
| 403 | 20230810 | 124500 | 14817813150 | 34450 | 34500 | 34500 | 34400 | 473 |
| 404 | 20230810 | 124400 | 14801523100 | 34500 | 34500 | 34550 | 34400 | 1770 |
| 405 | 20230810 | 124300 | 14740577000 | 34500 | 34500 | 34550 | 34450 | 146 |
| 406 | 20230810 | 124200 | 14735540900 | 34500 | 34550 | 34550 | 34450 | 917 |
| 407 | 20230810 | 124100 | 14703898650 | 34600 | 34600 | 34650 | 34550 | 202 |
| 408 | 20230810 | 124000 | 14696914150 | 34550 | 34550 | 34600 | 34550 | 183 |
| 409 | 20230810 | 123900 | 14690587400 | 34600 | 34550 | 34600 | 34550 | 442 |
| 410 | 20230810 | 123800 | 14675312650 | 34550 | 34650 | 34700 | 34550 | 381 |
| 411 | 20230810 | 123700 | 14662136250 | 34650 | 34600 | 34700 | 34550 | 1646 |
| 412 | 20230810 | 123600 | 14605243900 | 34700 | 34750 | 34750 | 34600 | 369 |
| 413 | 20230810 | 123500 | 14592457600 | 34750 | 34700 | 34750 | 34650 | 370 |
| 414 | 20230810 | 123400 | 14579620250 | 34700 | 34650 | 34800 | 34650 | 1883 |
| 415 | 20230810 | 123300 | 14514184750 | 34750 | 34550 | 34750 | 34550 | 864 |
| 416 | 20230810 | 123200 | 14484223750 | 34550 | 34650 | 34700 | 34450 | 5789 |
| 417 | 20230810 | 123100 | 14284488950 | 34550 | 34600 | 34600 | 34550 | 308 |
| 418 | 20230810 | 123000 | 14273846750 | 34550 | 34600 | 34700 | 34450 | 1782 |
| 419 | 20230810 | 122900 | 14212327550 | 34550 | 34600 | 34750 | 34550 | 724 |
| 420 | 20230810 | 122800 | 14187274600 | 34500 | 34550 | 34600 | 34500 | 454 |
| 421 | 20230810 | 122700 | 14171588400 | 34600 | 34600 | 34600 | 34550 | 475 |
| 422 | 20230810 | 122600 | 14155159550 | 34600 | 34650 | 34650 | 34600 | 185 |
| 423 | 20230810 | 122500 | 14148750850 | 34650 | 34700 | 34700 | 34600 | 844 |
| 424 | 20230810 | 122400 | 14119490500 | 34750 | 34550 | 34750 | 34550 | 621 |
| 425 | 20230810 | 122300 | 14097962350 | 34550 | 34550 | 34700 | 34500 | 1611 |
| 426 | 20230810 | 122200 | 14042316650 | 34550 | 34600 | 34600 | 34550 | 524 |
| 427 | 20230810 | 122100 | 14024208500 | 34600 | 34600 | 34650 | 34600 | 187 |
| 428 | 20230810 | 122000 | 14017736500 | 34600 | 34550 | 34650 | 34550 | 221 |
| 429 | 20230810 | 121900 | 14010088750 | 34600 | 34550 | 34700 | 34550 | 896 |
| 430 | 20230810 | 121800 | 13979091400 | 34500 | 34400 | 34550 | 34400 | 138 |
| 431 | 20230810 | 121700 | 13974340350 | 34400 | 34450 | 34550 | 34400 | 1568 |
| 432 | 20230810 | 121600 | 13920296750 | 34450 | 34450 | 34550 | 34350 | 1850 |
| 433 | 20230810 | 121500 | 13856679050 | 34450 | 34550 | 34600 | 34450 | 493 |
| 434 | 20230810 | 121400 | 13839654250 | 34550 | 34550 | 34550 | 34450 | 218 |
| 435 | 20230810 | 121300 | 13832128700 | 34450 | 34500 | 34550 | 34400 | 546 |
| 436 | 20230810 | 121200 | 13813306150 | 34500 | 34500 | 34500 | 34450 | 421 |
| 437 | 20230810 | 121100 | 13798782600 | 34550 | 34450 | 34550 | 34350 | 544 |
| 438 | 20230810 | 121000 | 13780041100 | 34350 | 34400 | 34450 | 34350 | 470 |
| 439 | 20230810 | 120900 | 13763871950 | 34450 | 34500 | 34500 | 34400 | 1815 |
| 440 | 20230810 | 120800 | 13701402650 | 34500 | 34500 | 34550 | 34450 | 823 |
| 441 | 20230810 | 120700 | 13673035900 | 34550 | 34450 | 34550 | 34400 | 567 |
| 442 | 20230810 | 120600 | 13653492100 | 34450 | 34400 | 34450 | 34400 | 401 |
| 443 | 20230810 | 120500 | 13639692950 | 34450 | 34400 | 34500 | 34400 | 325 |
| 444 | 20230810 | 120400 | 13628507300 | 34500 | 34400 | 34500 | 34400 | 335 |
| 445 | 20230810 | 120300 | 13616966150 | 34450 | 34500 | 34500 | 34400 | 265 |
| 446 | 20230810 | 120200 | 13607836600 | 34500 | 34450 | 34500 | 34400 | 1901 |
| 447 | 20230810 | 120100 | 13542424800 | 34550 | 34500 | 34550 | 34450 | 153 |
| 448 | 20230810 | 120000 | 13537145500 | 34500 | 34400 | 34550 | 34400 | 428 |
| 449 | 20230810 | 115900 | 13522379350 | 34450 | 34500 | 34600 | 34450 | 561 |
| 450 | 20230810 | 115800 | 13503045400 | 34450 | 34450 | 34700 | 34400 | 532 |
| 451 | 20230810 | 115700 | 13484727300 | 34450 | 34450 | 34500 | 34400 | 883 |
| 452 | 20230810 | 115600 | 13454292350 | 34500 | 34500 | 34500 | 34450 | 231 |
| 453 | 20230810 | 115500 | 13446324250 | 34550 | 34550 | 34550 | 34450 | 2316 |
| 454 | 20230810 | 115400 | 13366491150 | 34550 | 34550 | 34600 | 34500 | 1240 |
| 455 | 20230810 | 115300 | 13323682300 | 34550 | 34650 | 34650 | 34550 | 253 |
| 456 | 20230810 | 115200 | 13314935900 | 34650 | 34550 | 34650 | 34550 | 674 |
| 457 | 20230810 | 115100 | 13291630300 | 34550 | 34600 | 34800 | 34550 | 934 |
| 458 | 20230810 | 115000 | 13259329250 | 34600 | 34600 | 34600 | 34550 | 166 |
| 459 | 20230810 | 114900 | 13253591650 | 34600 | 34550 | 34600 | 34500 | 617 |
| 460 | 20230810 | 114800 | 13232268000 | 34550 | 34650 | 34700 | 34500 | 2452 |
| 461 | 20230810 | 114700 | 13147441850 | 34650 | 34600 | 34650 | 34600 | 294 |
| 462 | 20230810 | 114600 | 13137269000 | 34700 | 34600 | 34700 | 34600 | 569 |
| 463 | 20230810 | 114500 | 13117551600 | 34600 | 34650 | 34650 | 34600 | 809 |
| 464 | 20230810 | 114400 | 13089528150 | 34650 | 34700 | 34800 | 34650 | 601 |
| 465 | 20230810 | 114300 | 13068657900 | 34700 | 34700 | 34750 | 34700 | 252 |
| 466 | 20230810 | 114200 | 13059911150 | 34700 | 34700 | 34700 | 34600 | 643 |
| 467 | 20230810 | 114100 | 13037615600 | 34700 | 34750 | 34800 | 34600 | 2307 |
| 468 | 20230810 | 114000 | 12957565500 | 34800 | 34750 | 34900 | 34750 | 436 |
| 469 | 20230810 | 113900 | 12942372850 | 34750 | 34850 | 34850 | 34750 | 906 |
| 470 | 20230810 | 113800 | 12910863150 | 34850 | 34850 | 34900 | 34800 | 370 |
| 471 | 20230810 | 113700 | 12897969600 | 34850 | 34850 | 34900 | 34850 | 377 |
| 472 | 20230810 | 113600 | 12884831100 | 34850 | 34900 | 34900 | 34850 | 685 |
| 473 | 20230810 | 113500 | 12860930000 | 34900 | 34950 | 34950 | 34900 | 474 |
| 474 | 20230810 | 113400 | 12844387050 | 34950 | 34950 | 35000 | 34900 | 1602 |
| 475 | 20230810 | 113300 | 12788426100 | 35000 | 34950 | 35050 | 34950 | 1148 |
| 476 | 20230810 | 113200 | 12748214400 | 34950 | 34950 | 35000 | 34900 | 442 |
| 477 | 20230810 | 113100 | 12732770100 | 34950 | 34950 | 35000 | 34950 | 357 |
| 478 | 20230810 | 113000 | 12720282950 | 34950 | 35000 | 35000 | 34900 | 779 |
| 479 | 20230810 | 112900 | 12693043350 | 34950 | 34900 | 34950 | 34900 | 996 |
| 480 | 20230810 | 112800 | 12658271850 | 34900 | 35000 | 35000 | 34850 | 368 |
| 481 | 20230810 | 112700 | 12645427300 | 34900 | 35100 | 35150 | 34800 | 2042 |
| 482 | 20230810 | 112600 | 12574067300 | 35100 | 35050 | 35100 | 35050 | 963 |
| 483 | 20230810 | 112500 | 12540304500 | 35050 | 35050 | 35050 | 35000 | 698 |
| 484 | 20230810 | 112400 | 12515847050 | 35050 | 35100 | 35150 | 35050 | 411 |
| 485 | 20230810 | 112300 | 12501435350 | 35100 | 35050 | 35100 | 34950 | 779 |
| 486 | 20230810 | 112200 | 12474158000 | 35050 | 35050 | 35100 | 34900 | 1565 |
| 487 | 20230810 | 112100 | 12419377500 | 35050 | 35000 | 35150 | 35000 | 857 |
| 488 | 20230810 | 112000 | 12389312550 | 35100 | 35100 | 35150 | 35000 | 485 |
| 489 | 20230810 | 111900 | 12372308200 | 35100 | 35150 | 35150 | 34850 | 625 |
| 490 | 20230810 | 111800 | 12350396150 | 35100 | 35050 | 35150 | 34750 | 2386 |
| 491 | 20230810 | 111700 | 12266824800 | 35150 | 35100 | 35150 | 35050 | 698 |
| 492 | 20230810 | 111600 | 12242318250 | 35150 | 35200 | 35250 | 35100 | 592 |
| 493 | 20230810 | 111500 | 12221506450 | 35200 | 35050 | 35250 | 35000 | 2714 |
| 494 | 20230810 | 111400 | 12126128700 | 35000 | 34950 | 35000 | 34800 | 776 |
| 495 | 20230810 | 111300 | 12098992400 | 34950 | 35000 | 35000 | 34700 | 3824 |
| 496 | 20230810 | 111200 | 11965429950 | 35050 | 35000 | 35050 | 34850 | 1144 |
| 497 | 20230810 | 111100 | 11925426350 | 35000 | 34800 | 35000 | 34800 | 1982 |
| 498 | 20230810 | 111000 | 11856259900 | 34800 | 34800 | 34900 | 34750 | 768 |
| 499 | 20230810 | 110900 | 11829500500 | 34850 | 34800 | 34850 | 34550 | 3775 |
| 500 | 20230810 | 110800 | 11698521400 | 34800 | 34750 | 34850 | 34700 | 520 |
| 501 | 20230810 | 110700 | 11680441150 | 34700 | 34600 | 34750 | 34600 | 688 |
| 502 | 20230810 | 110600 | 11656572350 | 34600 | 34600 | 34750 | 34550 | 1352 |
| 503 | 20230810 | 110500 | 11609738950 | 34650 | 34650 | 34700 | 34550 | 611 |
| 504 | 20230810 | 110400 | 11588588400 | 34700 | 34750 | 34900 | 34600 | 1811 |
| 505 | 20230810 | 110300 | 11525794700 | 34800 | 34650 | 34850 | 34600 | 1054 |
| 506 | 20230810 | 110200 | 11489257800 | 34700 | 34800 | 34850 | 34650 | 2398 |
| 507 | 20230810 | 110100 | 11405925400 | 34800 | 34600 | 34950 | 34600 | 930 |
| 508 | 20230810 | 110000 | 11373614150 | 34700 | 34700 | 34750 | 34450 | 2479 |
| 509 | 20230810 | 105900 | 11287942200 | 34650 | 34600 | 34700 | 34550 | 757 |
| 510 | 20230810 | 105800 | 11261744150 | 34600 | 34500 | 34600 | 34400 | 899 |
| 511 | 20230810 | 105700 | 11230733450 | 34500 | 34500 | 34550 | 34400 | 1156 |
| 512 | 20230810 | 105600 | 11190895000 | 34450 | 34550 | 34600 | 34450 | 626 |
| 513 | 20230810 | 105500 | 11169294350 | 34500 | 34500 | 34650 | 34450 | 1678 |
| 514 | 20230810 | 105400 | 11111389550 | 34500 | 34500 | 34600 | 34500 | 1097 |
| 515 | 20230810 | 105300 | 11073519600 | 34550 | 34600 | 34600 | 34500 | 786 |
| 516 | 20230810 | 105200 | 11046373500 | 34600 | 34550 | 34650 | 34550 | 940 |
| 517 | 20230810 | 105100 | 11013870250 | 34600 | 34650 | 34650 | 34550 | 2408 |
| 518 | 20230810 | 105000 | 10930604650 | 34650 | 34550 | 34650 | 34550 | 1143 |
| 519 | 20230810 | 104900 | 10891084300 | 34600 | 34600 | 34650 | 34500 | 1113 |
| 520 | 20230810 | 104800 | 10852614750 | 34550 | 34450 | 34600 | 34450 | 1504 |
| 521 | 20230810 | 104700 | 10800698550 | 34450 | 34500 | 34500 | 34350 | 1188 |
| 522 | 20230810 | 104600 | 10759802850 | 34350 | 34450 | 34500 | 34300 | 2264 |
| 523 | 20230810 | 104500 | 10681927650 | 34400 | 34400 | 34600 | 34300 | 1485 |
| 524 | 20230810 | 104400 | 10630842900 | 34450 | 34450 | 34450 | 34250 | 1417 |
| 525 | 20230810 | 104300 | 10582159300 | 34300 | 34350 | 34500 | 34300 | 1221 |
| 526 | 20230810 | 104200 | 10540207450 | 34450 | 34450 | 34550 | 34250 | 2393 |
| 527 | 20230810 | 104100 | 10458043600 | 34400 | 34500 | 34500 | 34350 | 957 |
| 528 | 20230810 | 104000 | 10425138650 | 34500 | 34450 | 34550 | 34400 | 1365 |
| 529 | 20230810 | 103900 | 10378099250 | 34450 | 34550 | 34550 | 34450 | 981 |
| 530 | 20230810 | 103800 | 10344244350 | 34550 | 34550 | 34600 | 34500 | 923 |
| 531 | 20230810 | 103700 | 10312370400 | 34550 | 34650 | 34650 | 34400 | 2500 |
| 532 | 20230810 | 103600 | 10226008100 | 34650 | 34550 | 34700 | 34450 | 1866 |
| 533 | 20230810 | 103500 | 10161388000 | 34550 | 34350 | 34650 | 34300 | 3766 |
| 534 | 20230810 | 103400 | 10031590400 | 34350 | 34300 | 34350 | 34250 | 1064 |
| 535 | 20230810 | 103300 | 9995098050 | 34300 | 34300 | 34350 | 34250 | 2863 |
| 536 | 20230810 | 103200 | 9896970400 | 34350 | 34250 | 34350 | 34250 | 1151 |
| 537 | 20230810 | 103100 | 9857504550 | 34350 | 34300 | 34400 | 34250 | 1531 |
| 538 | 20230810 | 103000 | 9804990650 | 34300 | 34300 | 34400 | 34250 | 1281 |
| 539 | 20230810 | 102900 | 9761031400 | 34350 | 34300 | 34400 | 34300 | 812 |
| 540 | 20230810 | 102800 | 9733156700 | 34300 | 34300 | 34400 | 34300 | 2128 |
| 541 | 20230810 | 102700 | 9660112850 | 34300 | 34350 | 34450 | 34250 | 1807 |
| 542 | 20230810 | 102600 | 9598084850 | 34300 | 34250 | 34500 | 34250 | 1028 |
| 543 | 20230810 | 102500 | 9562834850 | 34250 | 34350 | 34500 | 34250 | 1409 |
| 544 | 20230810 | 102400 | 9514493850 | 34300 | 34550 | 34600 | 34300 | 2692 |
| 545 | 20230810 | 102300 | 9422023750 | 34550 | 34300 | 34550 | 34200 | 1852 |
| 546 | 20230810 | 102200 | 9358449000 | 34250 | 34250 | 34300 | 34200 | 2027 |
| 547 | 20230810 | 102100 | 9289050150 | 34250 | 34250 | 34300 | 34200 | 5214 |
| 548 | 20230810 | 102000 | 9110578450 | 34250 | 34300 | 34350 | 34250 | 1644 |
| 549 | 20230810 | 101900 | 9054203200 | 34250 | 34300 | 34350 | 34250 | 2679 |
| 550 | 20230810 | 101800 | 8962393800 | 34250 | 34300 | 34400 | 34250 | 3836 |
| 551 | 20230810 | 101700 | 8830966250 | 34300 | 34400 | 34400 | 34200 | 5825 |
| 552 | 20230810 | 101600 | 8631265500 | 34350 | 34450 | 34450 | 34300 | 3297 |
| 553 | 20230810 | 101500 | 8517932050 | 34400 | 34400 | 34500 | 34350 | 4271 |
| 554 | 20230810 | 101400 | 8370999350 | 34400 | 34500 | 34600 | 34400 | 3056 |
| 555 | 20230810 | 101300 | 8265559950 | 34500 | 34550 | 34600 | 34500 | 1403 |
| 556 | 20230810 | 101200 | 8217105800 | 34550 | 34550 | 34650 | 34550 | 1169 |
| 557 | 20230810 | 101100 | 8176681950 | 34550 | 34550 | 34600 | 34500 | 2588 |
| 558 | 20230810 | 101000 | 8087310850 | 34600 | 34600 | 34700 | 34550 | 1209 |
| 559 | 20230810 | 100900 | 8045515850 | 34700 | 34600 | 34750 | 34550 | 8162 |
| 560 | 20230810 | 100800 | 7762653850 | 34650 | 34650 | 34700 | 34550 | 4746 |
| 561 | 20230810 | 100700 | 7598418300 | 34650 | 34800 | 34800 | 34650 | 2090 |
| 562 | 20230810 | 100600 | 7525906050 | 34700 | 34750 | 34750 | 34700 | 261 |
| 563 | 20230810 | 100500 | 7516841350 | 34750 | 34750 | 34800 | 34750 | 279 |
| 564 | 20230810 | 100400 | 7507145900 | 34750 | 34700 | 34800 | 34700 | 535 |
| 565 | 20230810 | 100300 | 7488572700 | 34700 | 34800 | 34800 | 34700 | 4253 |
| 566 | 20230810 | 100200 | 7340748150 | 34800 | 34850 | 34850 | 34800 | 3229 |
| 567 | 20230810 | 100100 | 7228376100 | 34850 | 35050 | 35050 | 34800 | 1674 |
| 568 | 20230810 | 100000 | 7169990650 | 35000 | 35100 | 35150 | 35000 | 1253 |
| 569 | 20230810 | 095900 | 7126023000 | 35100 | 35050 | 35150 | 35000 | 602 |
| 570 | 20230810 | 095800 | 7104915750 | 35050 | 35150 | 35150 | 35000 | 2238 |
| 571 | 20230810 | 095700 | 7026407150 | 35200 | 35250 | 35250 | 35150 | 1148 |
| 572 | 20230810 | 095600 | 6985979050 | 35250 | 35300 | 35350 | 35250 | 632 |
| 573 | 20230810 | 095500 | 6963666050 | 35300 | 35400 | 35400 | 35300 | 668 |
| 574 | 20230810 | 095400 | 6940048200 | 35400 | 35300 | 35400 | 35300 | 510 |
| 575 | 20230810 | 095300 | 6921999200 | 35300 | 35250 | 35500 | 35150 | 3055 |
| 576 | 20230810 | 095200 | 6814197150 | 35150 | 35150 | 35200 | 35050 | 1327 |
| 577 | 20230810 | 095100 | 6767571850 | 35100 | 35100 | 35150 | 35050 | 566 |
| 578 | 20230810 | 095000 | 6747702550 | 35150 | 35150 | 35250 | 35100 | 1224 |
| 579 | 20230810 | 094900 | 6704676700 | 35150 | 35200 | 35250 | 35150 | 790 |
| 580 | 20230810 | 094800 | 6676852600 | 35200 | 35200 | 35200 | 35100 | 1294 |
| 581 | 20230810 | 094700 | 6631347400 | 35200 | 34900 | 35200 | 34900 | 845 |
| 582 | 20230810 | 094600 | 6601709800 | 34900 | 34850 | 35050 | 34750 | 2105 |
| 583 | 20230810 | 094500 | 6528298300 | 34800 | 34900 | 34950 | 34800 | 3544 |
| 584 | 20230810 | 094400 | 6404763800 | 34900 | 35050 | 35050 | 34900 | 4284 |
| 585 | 20230810 | 094300 | 6254898900 | 35050 | 35200 | 35200 | 35050 | 323 |
| 586 | 20230810 | 094200 | 6243563050 | 35050 | 35150 | 35200 | 35050 | 2216 |
| 587 | 20230810 | 094100 | 6165749300 | 35150 | 35250 | 35250 | 35100 | 2387 |
| 588 | 20230810 | 094000 | 6081821600 | 35300 | 35300 | 35450 | 35200 | 4261 |
| 589 | 20230810 | 093900 | 5931368350 | 35300 | 35450 | 35450 | 35300 | 823 |
| 590 | 20230810 | 093800 | 5902231900 | 35450 | 35450 | 35500 | 35450 | 1002 |
| 591 | 20230810 | 093700 | 5866698950 | 35500 | 35300 | 35550 | 35200 | 3172 |
| 592 | 20230810 | 093600 | 5754432900 | 35300 | 35350 | 35450 | 35300 | 350 |
| 593 | 20230810 | 093500 | 5742064450 | 35350 | 35250 | 35350 | 35250 | 598 |
| 594 | 20230810 | 093400 | 5720965050 | 35250 | 35450 | 35450 | 35250 | 425 |
| 595 | 20230810 | 093300 | 5705977600 | 35450 | 35400 | 35450 | 35250 | 1209 |
| 596 | 20230810 | 093200 | 5663286450 | 35400 | 35350 | 35500 | 35350 | 71 |
| 597 | 20230810 | 093100 | 5660773150 | 35500 | 35450 | 35500 | 35300 | 1116 |
| 598 | 20230810 | 093000 | 5621322750 | 35450 | 35400 | 35550 | 35250 | 1888 |
| 599 | 20230810 | 092900 | 5554699250 | 35300 | 35300 | 35400 | 35300 | 595 |
| 600 | 20230810 | 092800 | 5533679850 | 35350 | 35750 | 35850 | 35300 | 4005 |
| 601 | 20230810 | 092700 | 5391622700 | 35750 | 35700 | 35900 | 35600 | 2076 |
| 602 | 20230810 | 092600 | 5317431150 | 35700 | 35650 | 35800 | 35550 | 1997 |
| 603 | 20230810 | 092500 | 5246121450 | 35650 | 35650 | 35700 | 35550 | 1204 |
| 604 | 20230810 | 092400 | 5203186700 | 35650 | 35650 | 35750 | 35550 | 1536 |
| 605 | 20230810 | 092300 | 5148464950 | 35600 | 35850 | 35900 | 35600 | 2181 |
| 606 | 20230810 | 092200 | 5070651250 | 35900 | 35750 | 35900 | 35600 | 3245 |
| 607 | 20230810 | 092100 | 4954709700 | 35850 | 35650 | 35900 | 35650 | 3894 |
| 608 | 20230810 | 092000 | 4815376650 | 35700 | 35250 | 35750 | 35250 | 1980 |
| 609 | 20230810 | 091900 | 4744809550 | 35250 | 35350 | 35550 | 35250 | 3564 |
| 610 | 20230810 | 091800 | 4618764550 | 35400 | 35200 | 35400 | 35200 | 1162 |
| 611 | 20230810 | 091700 | 4577748800 | 35250 | 35200 | 35300 | 35100 | 2904 |
| 612 | 20230810 | 091600 | 4475668650 | 35350 | 35400 | 35400 | 35050 | 3559 |
| 613 | 20230810 | 091500 | 4350490650 | 35300 | 35650 | 35700 | 35050 | 5108 |
| 614 | 20230810 | 091400 | 4169581850 | 35650 | 35650 | 35800 | 35450 | 2042 |
| 615 | 20230810 | 091300 | 4096860600 | 35650 | 35000 | 35650 | 35000 | 14518 |
| 616 | 20230810 | 091200 | 3581924000 | 34950 | 35100 | 35100 | 34950 | 1747 |
| 617 | 20230810 | 091100 | 3520727400 | 35000 | 35000 | 35200 | 34850 | 1409 |
| 618 | 20230810 | 091000 | 3471428800 | 34850 | 35400 | 35400 | 34850 | 7996 |
| 619 | 20230810 | 090900 | 3192031400 | 35100 | 35450 | 35500 | 35050 | 4600 |
| 620 | 20230810 | 090800 | 3029864950 | 34850 | 35050 | 35550 | 34850 | 7927 |
| 621 | 20230810 | 090700 | 2750691550 | 35000 | 34700 | 35000 | 34700 | 10261 |
| 622 | 20230810 | 090600 | 2393189600 | 34750 | 35100 | 35100 | 34550 | 7716 |
| 623 | 20230810 | 090500 | 2124709200 | 35100 | 35350 | 35400 | 35100 | 3212 |
| 624 | 20230810 | 090400 | 2011403850 | 35350 | 34850 | 35400 | 34850 | 6831 |
| 625 | 20230810 | 090300 | 1771378650 | 34850 | 35250 | 35250 | 34700 | 20961 |
| 626 | 20230810 | 090200 | 1038138950 | 35250 | 35400 | 35500 | 35200 | 3103 |
| 627 | 20230810 | 090100 | 928428800 | 35250 | 35750 | 35850 | 35150 | 13875 |
| 628 | 20230810 | 090000 | 435408000 | 35750 | 35650 | 35950 | 35650 | 12190 |