34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230810 | 191400 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 95094 |
| 3 | 20230810 | 191300 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 4 | 20230810 | 191200 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 5 | 20230810 | 191100 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 6 | 20230810 | 191000 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 7 | 20230810 | 190900 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 8 | 20230810 | 190800 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 9 | 20230810 | 190700 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 10 | 20230810 | 190600 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 11 | 20230810 | 190500 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 12 | 20230810 | 190400 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 13 | 20230810 | 190300 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 14 | 20230810 | 190200 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 15 | 20230810 | 190100 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 16 | 20230810 | 190000 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 17 | 20230810 | 185900 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 18 | 20230810 | 185800 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 19 | 20230810 | 185700 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 20 | 20230810 | 185600 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 21 | 20230810 | 185500 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 22 | 20230810 | 185400 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 23 | 20230810 | 185300 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 24 | 20230810 | 185200 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 25 | 20230810 | 185100 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 26 | 20230810 | 185000 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 27 | 20230810 | 184900 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 28 | 20230810 | 184800 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 29 | 20230810 | 184700 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 30 | 20230810 | 184600 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 31 | 20230810 | 184500 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 32 | 20230810 | 184400 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 95094 |
| 33 | 20230810 | 184300 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 34 | 20230810 | 184200 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 35 | 20230810 | 184100 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 36 | 20230810 | 184000 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 37 | 20230810 | 183900 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 38 | 20230810 | 183800 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 39 | 20230810 | 183700 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 40 | 20230810 | 183600 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 41 | 20230810 | 183500 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 42 | 20230810 | 183400 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 43 | 20230810 | 183300 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 44 | 20230810 | 183200 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 45 | 20230810 | 183100 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 46 | 20230810 | 183000 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 47 | 20230810 | 182900 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 48 | 20230810 | 182800 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 49 | 20230810 | 182700 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 50 | 20230810 | 182600 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 51 | 20230810 | 182500 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 52 | 20230810 | 182400 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 53 | 20230810 | 182300 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 54 | 20230810 | 182200 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 55 | 20230810 | 182100 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 56 | 20230810 | 182000 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 57 | 20230810 | 181900 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 58 | 20230810 | 181800 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 59 | 20230810 | 181700 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 60 | 20230810 | 181600 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 61 | 20230810 | 181500 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 62 | 20230810 | 181400 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 95094 |
| 63 | 20230810 | 181300 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 64 | 20230810 | 181200 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 65 | 20230810 | 181100 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 66 | 20230810 | 181000 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 67 | 20230810 | 180900 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 68 | 20230810 | 180800 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 69 | 20230810 | 180700 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 70 | 20230810 | 180600 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 71 | 20230810 | 180500 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 72 | 20230810 | 180400 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 73 | 20230810 | 180300 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 74 | 20230810 | 180200 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 75 | 20230810 | 180100 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 76 | 20230810 | 180000 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 77 | 20230810 | 175900 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 78 | 20230810 | 175800 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 79 | 20230810 | 175700 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 80 | 20230810 | 175600 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 81 | 20230810 | 175500 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 82 | 20230810 | 175400 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 83 | 20230810 | 175300 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 84 | 20230810 | 175200 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 85 | 20230810 | 175100 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 86 | 20230810 | 175000 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 87 | 20230810 | 174900 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 88 | 20230810 | 174800 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 89 | 20230810 | 174700 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 90 | 20230810 | 174600 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 91 | 20230810 | 174500 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 92 | 20230810 | 174400 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 95094 |
| 93 | 20230810 | 174300 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 94 | 20230810 | 174200 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 95 | 20230810 | 174100 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 96 | 20230810 | 174000 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 97 | 20230810 | 173900 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 98 | 20230810 | 173800 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 99 | 20230810 | 173700 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 100 | 20230810 | 173600 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 101 | 20230810 | 173500 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 102 | 20230810 | 173400 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 103 | 20230810 | 173300 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 104 | 20230810 | 173200 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 105 | 20230810 | 173100 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 106 | 20230810 | 173000 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 107 | 20230810 | 172900 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 108 | 20230810 | 172800 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 109 | 20230810 | 172700 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 110 | 20230810 | 172600 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 111 | 20230810 | 172500 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 112 | 20230810 | 172400 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 113 | 20230810 | 172300 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 114 | 20230810 | 172200 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 115 | 20230810 | 172100 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 116 | 20230810 | 172000 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 117 | 20230810 | 171900 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 118 | 20230810 | 171800 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 119 | 20230810 | 171700 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 120 | 20230810 | 171600 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 121 | 20230810 | 171500 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 122 | 20230810 | 171400 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 95094 |
| 123 | 20230810 | 171300 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 124 | 20230810 | 171200 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 125 | 20230810 | 171100 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 126 | 20230810 | 171000 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 127 | 20230810 | 170900 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 128 | 20230810 | 170800 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 129 | 20230810 | 170700 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 130 | 20230810 | 170600 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 131 | 20230810 | 170500 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 132 | 20230810 | 170400 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 133 | 20230810 | 170300 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 134 | 20230810 | 170200 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 135 | 20230810 | 170100 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 136 | 20230810 | 170000 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 137 | 20230810 | 165900 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 138 | 20230810 | 165800 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 139 | 20230810 | 165700 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 140 | 20230810 | 165600 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 141 | 20230810 | 165500 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 142 | 20230810 | 165400 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 143 | 20230810 | 165300 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 144 | 20230810 | 165200 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 145 | 20230810 | 165100 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 146 | 20230810 | 165000 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 147 | 20230810 | 164900 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 148 | 20230810 | 164800 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 149 | 20230810 | 164700 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 150 | 20230810 | 164600 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 151 | 20230810 | 164500 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 152 | 20230810 | 164400 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 95094 |
| 153 | 20230810 | 164300 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 154 | 20230810 | 164200 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 155 | 20230810 | 164100 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 156 | 20230810 | 164000 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 157 | 20230810 | 163900 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 158 | 20230810 | 163800 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 159 | 20230810 | 163700 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 160 | 20230810 | 163600 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 161 | 20230810 | 163500 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 162 | 20230810 | 163400 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 163 | 20230810 | 163300 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 164 | 20230810 | 163200 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 165 | 20230810 | 163100 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 166 | 20230810 | 163000 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 167 | 20230810 | 162900 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 168 | 20230810 | 162800 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 169 | 20230810 | 162700 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 170 | 20230810 | 162600 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 171 | 20230810 | 162500 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 172 | 20230810 | 162400 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 173 | 20230810 | 162300 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 174 | 20230810 | 162200 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 175 | 20230810 | 162100 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 176 | 20230810 | 162000 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 177 | 20230810 | 161900 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 178 | 20230810 | 161800 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 179 | 20230810 | 161700 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 180 | 20230810 | 161600 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 181 | 20230810 | 161500 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 182 | 20230810 | 161400 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 95094 |
| 183 | 20230810 | 161300 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 184 | 20230810 | 161200 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 185 | 20230810 | 161100 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 186 | 20230810 | 161000 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 187 | 20230810 | 160900 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 188 | 20230810 | 160800 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 189 | 20230810 | 160700 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 190 | 20230810 | 160600 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 191 | 20230810 | 160500 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 192 | 20230810 | 160400 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 193 | 20230810 | 160300 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 194 | 20230810 | 160200 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 195 | 20230810 | 160100 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 196 | 20230810 | 160000 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 197 | 20230810 | 155900 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 198 | 20230810 | 155800 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 199 | 20230810 | 155700 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 200 | 20230810 | 155600 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 201 | 20230810 | 155500 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 202 | 20230810 | 155400 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 203 | 20230810 | 155300 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 204 | 20230810 | 155200 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 205 | 20230810 | 155100 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 206 | 20230810 | 155000 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 207 | 20230810 | 154900 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 208 | 20230810 | 154800 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 209 | 20230810 | 154700 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 210 | 20230810 | 154600 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 211 | 20230810 | 154500 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 212 | 20230810 | 154400 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 95094 |
| 213 | 20230810 | 154300 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 214 | 20230810 | 154200 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 215 | 20230810 | 154100 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 216 | 20230810 | 154000 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 217 | 20230810 | 153900 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 218 | 20230810 | 153800 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 219 | 20230810 | 153700 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 220 | 20230810 | 153600 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 221 | 20230810 | 153500 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 222 | 20230810 | 153400 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 223 | 20230810 | 153300 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 224 | 20230810 | 153200 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 225 | 20230810 | 153100 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 0 |
| 226 | 20230810 | 153000 | 40125322300 | 46450 | 46450 | 46450 | 46450 | 95094 |
| 227 | 20230810 | 152900 | 35708206000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 228 | 20230810 | 152800 | 35708206000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 229 | 20230810 | 152700 | 35708206000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 230 | 20230810 | 152600 | 35708206000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 231 | 20230810 | 152500 | 35708206000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 232 | 20230810 | 152400 | 35708206000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 233 | 20230810 | 152300 | 35708206000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 234 | 20230810 | 152200 | 35708206000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 235 | 20230810 | 152100 | 35708206000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 236 | 20230810 | 152000 | 35708206000 | 46150 | 46150 | 46150 | 46150 | 0 |
| 237 | 20230810 | 151900 | 35708206000 | 46150 | 46150 | 46200 | 46100 | 3258 |
| 238 | 20230810 | 151800 | 35557853650 | 46150 | 46100 | 46150 | 46050 | 1989 |
| 239 | 20230810 | 151700 | 35466151100 | 46050 | 46050 | 46150 | 46050 | 1473 |
| 240 | 20230810 | 151600 | 35398255050 | 46050 | 46050 | 46100 | 46000 | 694 |
| 241 | 20230810 | 151500 | 35366272100 | 46050 | 46050 | 46150 | 46000 | 3081 |
| 242 | 20230810 | 151400 | 35224282950 | 46050 | 45950 | 46100 | 45950 | 2350 |
| 243 | 20230810 | 151300 | 35116131700 | 46000 | 45950 | 46000 | 45950 | 753 |
| 244 | 20230810 | 151200 | 35081513450 | 45950 | 46000 | 46000 | 45950 | 1200 |
| 245 | 20230810 | 151100 | 35026366050 | 45950 | 46000 | 46050 | 45950 | 8727 |
| 246 | 20230810 | 151000 | 34624931300 | 46050 | 46000 | 46050 | 45950 | 1920 |
| 247 | 20230810 | 150900 | 34536575500 | 45950 | 45950 | 46000 | 45950 | 6052 |
| 248 | 20230810 | 150800 | 34258193550 | 45950 | 45950 | 46000 | 45950 | 471 |
| 249 | 20230810 | 150700 | 34236541150 | 45950 | 45950 | 46000 | 45950 | 672 |
| 250 | 20230810 | 150600 | 34205647800 | 46000 | 45950 | 46000 | 45950 | 607 |
| 251 | 20230810 | 150500 | 34177739600 | 45950 | 45950 | 46000 | 45950 | 823 |
| 252 | 20230810 | 150400 | 34139906750 | 46000 | 46000 | 46000 | 45950 | 903 |
| 253 | 20230810 | 150300 | 34098394500 | 45950 | 45950 | 46000 | 45950 | 2892 |
| 254 | 20230810 | 150200 | 33965495650 | 45950 | 45950 | 46000 | 45950 | 517 |
| 255 | 20230810 | 150100 | 33941727550 | 45950 | 45900 | 46000 | 45900 | 565 |
| 256 | 20230810 | 150000 | 33915763200 | 45900 | 45900 | 45950 | 45900 | 1806 |
| 257 | 20230810 | 145900 | 33832811050 | 45900 | 45950 | 46000 | 45900 | 2016 |
| 258 | 20230810 | 145800 | 33740171100 | 45950 | 45850 | 46000 | 45850 | 9789 |
| 259 | 20230810 | 145700 | 33290794800 | 45850 | 45850 | 45900 | 45850 | 448 |
| 260 | 20230810 | 145600 | 33270245300 | 45850 | 45850 | 45900 | 45850 | 593 |
| 261 | 20230810 | 145500 | 33243049950 | 45850 | 45850 | 45900 | 45850 | 1022 |
| 262 | 20230810 | 145400 | 33196171200 | 45850 | 45850 | 45900 | 45850 | 488 |
| 263 | 20230810 | 145300 | 33173787800 | 45850 | 45850 | 45900 | 45850 | 793 |
| 264 | 20230810 | 145200 | 33137414300 | 45850 | 45850 | 45900 | 45850 | 1688 |
| 265 | 20230810 | 145100 | 33060014300 | 45850 | 45850 | 45900 | 45850 | 1063 |
| 266 | 20230810 | 145000 | 33011259700 | 45900 | 45850 | 45900 | 45850 | 428 |
| 267 | 20230810 | 144900 | 32991622450 | 45900 | 45850 | 45900 | 45850 | 1646 |
| 268 | 20230810 | 144800 | 32916084450 | 45850 | 45950 | 45950 | 45850 | 5860 |
| 269 | 20230810 | 144700 | 32646962000 | 45950 | 46000 | 46000 | 45950 | 964 |
| 270 | 20230810 | 144600 | 32602661300 | 46000 | 46000 | 46000 | 45950 | 802 |
| 271 | 20230810 | 144500 | 32565793700 | 45950 | 46000 | 46000 | 45950 | 297 |
| 272 | 20230810 | 144400 | 32552140300 | 45950 | 45950 | 46000 | 45950 | 2432 |
| 273 | 20230810 | 144300 | 32440363000 | 45950 | 46000 | 46000 | 45950 | 263 |
| 274 | 20230810 | 144200 | 32428270300 | 45950 | 45950 | 46000 | 45950 | 704 |
| 275 | 20230810 | 144100 | 32395906450 | 45950 | 46000 | 46000 | 45950 | 499 |
| 276 | 20230810 | 144000 | 32372964000 | 45950 | 46050 | 46050 | 45950 | 3033 |
| 277 | 20230810 | 143900 | 32233400250 | 46050 | 46000 | 46150 | 46000 | 2187 |
| 278 | 20230810 | 143800 | 32132690100 | 46000 | 46050 | 46050 | 46000 | 977 |
| 279 | 20230810 | 143700 | 32087732900 | 46050 | 46050 | 46050 | 46000 | 828 |
| 280 | 20230810 | 143600 | 32049632650 | 46050 | 46000 | 46050 | 46000 | 1155 |
| 281 | 20230810 | 143500 | 31996475050 | 46000 | 46100 | 46100 | 46000 | 8084 |
| 282 | 20230810 | 143400 | 31624306250 | 46100 | 46100 | 46100 | 46050 | 1557 |
| 283 | 20230810 | 143300 | 31552571100 | 46100 | 46150 | 46150 | 46050 | 2563 |
| 284 | 20230810 | 143200 | 31434431650 | 46100 | 46200 | 46250 | 46100 | 6075 |
| 285 | 20230810 | 143100 | 31153990150 | 46250 | 46250 | 46250 | 46200 | 1077 |
| 286 | 20230810 | 143000 | 31104207100 | 46250 | 46200 | 46250 | 46200 | 1873 |
| 287 | 20230810 | 142900 | 31017655400 | 46250 | 46250 | 46250 | 46200 | 1334 |
| 288 | 20230810 | 142800 | 30956004750 | 46200 | 46250 | 46250 | 46200 | 911 |
| 289 | 20230810 | 142700 | 30913891750 | 46250 | 46200 | 46250 | 46200 | 1338 |
| 290 | 20230810 | 142600 | 30852050450 | 46250 | 46250 | 46250 | 46200 | 1535 |
| 291 | 20230810 | 142500 | 30781085250 | 46200 | 46250 | 46250 | 46200 | 583 |
| 292 | 20230810 | 142400 | 30754140250 | 46250 | 46200 | 46250 | 46200 | 1385 |
| 293 | 20230810 | 142300 | 30690133100 | 46200 | 46200 | 46250 | 46150 | 2334 |
| 294 | 20230810 | 142200 | 30582306000 | 46150 | 46200 | 46200 | 46150 | 908 |
| 295 | 20230810 | 142100 | 30540385350 | 46150 | 46150 | 46200 | 46150 | 584 |
| 296 | 20230810 | 142000 | 30513416600 | 46200 | 46100 | 46200 | 46100 | 4209 |
| 297 | 20230810 | 141900 | 30319169900 | 46100 | 46050 | 46150 | 46050 | 2381 |
| 298 | 20230810 | 141800 | 30209425800 | 46100 | 46050 | 46100 | 46050 | 555 |
| 299 | 20230810 | 141700 | 30183846050 | 46050 | 46100 | 46100 | 46050 | 1035 |
| 300 | 20230810 | 141600 | 30136160200 | 46100 | 46050 | 46100 | 46050 | 1721 |
| 301 | 20230810 | 141500 | 30056839250 | 46050 | 46050 | 46100 | 46050 | 3234 |
| 302 | 20230810 | 141400 | 29907900850 | 46100 | 46100 | 46150 | 46100 | 2860 |
| 303 | 20230810 | 141300 | 29776044800 | 46100 | 46150 | 46150 | 46100 | 907 |
| 304 | 20230810 | 141200 | 29734212350 | 46150 | 46150 | 46150 | 46100 | 1283 |
| 305 | 20230810 | 141100 | 29675008800 | 46150 | 46150 | 46200 | 46150 | 636 |
| 306 | 20230810 | 141000 | 29645644500 | 46100 | 46100 | 46150 | 46100 | 1878 |
| 307 | 20230810 | 140900 | 29559005100 | 46100 | 46150 | 46150 | 46100 | 607 |
| 308 | 20230810 | 140800 | 29531002550 | 46150 | 46050 | 46150 | 46050 | 2516 |
| 309 | 20230810 | 140700 | 29415021900 | 46050 | 46150 | 46150 | 46050 | 769 |
| 310 | 20230810 | 140600 | 29379582300 | 46100 | 46150 | 46150 | 46100 | 1885 |
| 311 | 20230810 | 140500 | 29292653150 | 46150 | 46150 | 46150 | 46100 | 4437 |
| 312 | 20230810 | 140400 | 29088001650 | 46150 | 46150 | 46150 | 46100 | 2672 |
| 313 | 20230810 | 140300 | 28964689800 | 46100 | 46100 | 46150 | 46100 | 1094 |
| 314 | 20230810 | 140200 | 28914240500 | 46100 | 46150 | 46150 | 46100 | 965 |
| 315 | 20230810 | 140100 | 28869726200 | 46150 | 46200 | 46200 | 46150 | 2585 |
| 316 | 20230810 | 140000 | 28750403950 | 46200 | 46200 | 46200 | 46150 | 1244 |
| 317 | 20230810 | 135900 | 28692946000 | 46200 | 46200 | 46250 | 46200 | 941 |
| 318 | 20230810 | 135800 | 28649454750 | 46200 | 46200 | 46250 | 46200 | 2393 |
| 319 | 20230810 | 135700 | 28538854600 | 46250 | 46150 | 46250 | 46150 | 2380 |
| 320 | 20230810 | 135600 | 28428891150 | 46150 | 46200 | 46200 | 46150 | 938 |
| 321 | 20230810 | 135500 | 28385587150 | 46150 | 46150 | 46200 | 46150 | 1076 |
| 322 | 20230810 | 135400 | 28335925000 | 46150 | 46300 | 46300 | 46150 | 3539 |
| 323 | 20230810 | 135300 | 28172314950 | 46250 | 46300 | 46300 | 46250 | 1578 |
| 324 | 20230810 | 135200 | 28099309400 | 46300 | 46250 | 46300 | 46250 | 2821 |
| 325 | 20230810 | 135100 | 27968720150 | 46300 | 46300 | 46300 | 46250 | 1296 |
| 326 | 20230810 | 135000 | 27908763450 | 46250 | 46250 | 46300 | 46250 | 734 |
| 327 | 20230810 | 134900 | 27874801650 | 46250 | 46300 | 46300 | 46250 | 1236 |
| 328 | 20230810 | 134800 | 27817610300 | 46300 | 46300 | 46350 | 46250 | 5761 |
| 329 | 20230810 | 134700 | 27550760900 | 46300 | 46350 | 46350 | 46250 | 2133 |
| 330 | 20230810 | 134600 | 27451992250 | 46300 | 46350 | 46350 | 46300 | 1238 |
| 331 | 20230810 | 134500 | 27394656400 | 46300 | 46300 | 46350 | 46300 | 1248 |
| 332 | 20230810 | 134400 | 27336836350 | 46300 | 46300 | 46350 | 46250 | 2220 |
| 333 | 20230810 | 134300 | 27234044050 | 46300 | 46300 | 46350 | 46300 | 951 |
| 334 | 20230810 | 134200 | 27189998550 | 46300 | 46250 | 46350 | 46250 | 1474 |
| 335 | 20230810 | 134100 | 27121780650 | 46300 | 46250 | 46300 | 46250 | 1211 |
| 336 | 20230810 | 134000 | 27065742100 | 46300 | 46200 | 46300 | 46200 | 3372 |
| 337 | 20230810 | 133900 | 26909828100 | 46200 | 46200 | 46200 | 46150 | 1483 |
| 338 | 20230810 | 133800 | 26841366250 | 46200 | 46150 | 46200 | 46150 | 700 |
| 339 | 20230810 | 133700 | 26809043700 | 46150 | 46150 | 46200 | 46150 | 1233 |
| 340 | 20230810 | 133600 | 26752124250 | 46150 | 46250 | 46250 | 46150 | 1211 |
| 341 | 20230810 | 133500 | 26696213650 | 46250 | 46150 | 46250 | 46150 | 1467 |
| 342 | 20230810 | 133400 | 26628435550 | 46150 | 46200 | 46250 | 46150 | 3436 |
| 343 | 20230810 | 133300 | 26469691200 | 46250 | 46200 | 46250 | 46200 | 1045 |
| 344 | 20230810 | 133200 | 26421381150 | 46250 | 46250 | 46250 | 46200 | 2650 |
| 345 | 20230810 | 133100 | 26298852500 | 46250 | 46250 | 46300 | 46250 | 486 |
| 346 | 20230810 | 133000 | 26276367650 | 46250 | 46300 | 46300 | 46250 | 2671 |
| 347 | 20230810 | 132900 | 26152810000 | 46250 | 46250 | 46300 | 46250 | 831 |
| 348 | 20230810 | 132800 | 26114363500 | 46300 | 46400 | 46400 | 46250 | 4859 |
| 349 | 20230810 | 132700 | 25889270600 | 46350 | 46400 | 46400 | 46350 | 1689 |
| 350 | 20230810 | 132600 | 25810956800 | 46350 | 46400 | 46400 | 46350 | 810 |
| 351 | 20230810 | 132500 | 25773400800 | 46350 | 46400 | 46400 | 46350 | 2243 |
| 352 | 20230810 | 132400 | 25669369900 | 46350 | 46350 | 46400 | 46300 | 1482 |
| 353 | 20230810 | 132300 | 25600668550 | 46350 | 46300 | 46400 | 46300 | 4449 |
| 354 | 20230810 | 132200 | 25394456250 | 46300 | 46300 | 46350 | 46300 | 1427 |
| 355 | 20230810 | 132100 | 25328376200 | 46300 | 46250 | 46350 | 46250 | 3074 |
| 356 | 20230810 | 132000 | 25186049850 | 46250 | 46250 | 46300 | 46250 | 1537 |
| 357 | 20230810 | 131900 | 25114956350 | 46250 | 46300 | 46300 | 46250 | 477 |
| 358 | 20230810 | 131800 | 25092879700 | 46250 | 46300 | 46350 | 46250 | 3221 |
| 359 | 20230810 | 131700 | 24943777850 | 46300 | 46350 | 46350 | 46300 | 1141 |
| 360 | 20230810 | 131600 | 24890932450 | 46350 | 46250 | 46350 | 46250 | 2662 |
| 361 | 20230810 | 131500 | 24767696200 | 46300 | 46250 | 46300 | 46250 | 1887 |
| 362 | 20230810 | 131400 | 24680371650 | 46300 | 46250 | 46300 | 46250 | 1412 |
| 363 | 20230810 | 131300 | 24615010950 | 46250 | 46300 | 46300 | 46250 | 1657 |
| 364 | 20230810 | 131200 | 24538302550 | 46300 | 46300 | 46300 | 46250 | 543 |
| 365 | 20230810 | 131100 | 24513169650 | 46300 | 46250 | 46300 | 46250 | 783 |
| 366 | 20230810 | 131000 | 24476937050 | 46250 | 46250 | 46300 | 46250 | 1952 |
| 367 | 20230810 | 130900 | 24386585750 | 46250 | 46300 | 46300 | 46250 | 2235 |
| 368 | 20230810 | 130800 | 24283128550 | 46300 | 46250 | 46300 | 46250 | 1329 |
| 369 | 20230810 | 130700 | 24221653900 | 46250 | 46200 | 46250 | 46200 | 2525 |
| 370 | 20230810 | 130600 | 24104886500 | 46200 | 46200 | 46250 | 46200 | 428 |
| 371 | 20230810 | 130500 | 24085106350 | 46200 | 46250 | 46250 | 46200 | 900 |
| 372 | 20230810 | 130400 | 24043490700 | 46200 | 46150 | 46250 | 46100 | 8313 |
| 373 | 20230810 | 130300 | 23659468600 | 46100 | 46150 | 46200 | 46100 | 2211 |
| 374 | 20230810 | 130200 | 23557429700 | 46150 | 46150 | 46200 | 46150 | 1276 |
| 375 | 20230810 | 130100 | 23498524500 | 46150 | 46150 | 46150 | 46100 | 1548 |
| 376 | 20230810 | 130000 | 23427118900 | 46150 | 46150 | 46150 | 46100 | 861 |
| 377 | 20230810 | 125900 | 23387394400 | 46150 | 46150 | 46150 | 46100 | 1195 |
| 378 | 20230810 | 125800 | 23332249600 | 46150 | 46150 | 46200 | 46100 | 2473 |
| 379 | 20230810 | 125700 | 23218106250 | 46150 | 46100 | 46150 | 46100 | 815 |
| 380 | 20230810 | 125600 | 23180512000 | 46150 | 46050 | 46200 | 46000 | 8581 |
| 381 | 20230810 | 125500 | 22784624250 | 46000 | 46100 | 46100 | 46000 | 1104 |
| 382 | 20230810 | 125400 | 22733779550 | 46000 | 45950 | 46050 | 45900 | 9269 |
| 383 | 20230810 | 125300 | 22307462700 | 45900 | 45900 | 45950 | 45900 | 1313 |
| 384 | 20230810 | 125200 | 22247184000 | 45900 | 45850 | 45900 | 45850 | 3023 |
| 385 | 20230810 | 125100 | 22108449050 | 45900 | 45900 | 45900 | 45850 | 874 |
| 386 | 20230810 | 125000 | 22068356050 | 45850 | 45850 | 45900 | 45850 | 679 |
| 387 | 20230810 | 124900 | 22037211950 | 45850 | 45850 | 45900 | 45850 | 1405 |
| 388 | 20230810 | 124800 | 21972766950 | 45900 | 45850 | 45900 | 45850 | 499 |
| 389 | 20230810 | 124700 | 21949881500 | 45850 | 45900 | 45900 | 45850 | 986 |
| 390 | 20230810 | 124600 | 21904664550 | 45850 | 45850 | 45900 | 45850 | 622 |
| 391 | 20230810 | 124500 | 21876145800 | 45850 | 45900 | 45900 | 45800 | 1491 |
| 392 | 20230810 | 124400 | 21807788400 | 45850 | 45850 | 45900 | 45850 | 608 |
| 393 | 20230810 | 124300 | 21779904550 | 45850 | 45850 | 45900 | 45850 | 1766 |
| 394 | 20230810 | 124200 | 21698929150 | 45900 | 45850 | 45900 | 45850 | 888 |
| 395 | 20230810 | 124100 | 21658195950 | 45850 | 45850 | 45900 | 45850 | 761 |
| 396 | 20230810 | 124000 | 21623301250 | 45900 | 45900 | 45950 | 45900 | 2793 |
| 397 | 20230810 | 123900 | 21495087750 | 45900 | 45950 | 45950 | 45900 | 704 |
| 398 | 20230810 | 123800 | 21462754250 | 45950 | 45900 | 45950 | 45900 | 2479 |
| 399 | 20230810 | 123700 | 21348889800 | 45950 | 45950 | 45950 | 45900 | 315 |
| 400 | 20230810 | 123600 | 21334420050 | 45900 | 45900 | 45950 | 45900 | 1032 |
| 401 | 20230810 | 123500 | 21287028150 | 45950 | 45900 | 45950 | 45900 | 813 |
| 402 | 20230810 | 123400 | 21249703400 | 45900 | 45900 | 45950 | 45900 | 991 |
| 403 | 20230810 | 123300 | 21204209850 | 45900 | 45950 | 45950 | 45900 | 1389 |
| 404 | 20230810 | 123200 | 21140426350 | 45900 | 45950 | 45950 | 45900 | 1077 |
| 405 | 20230810 | 123100 | 21090976800 | 45950 | 45900 | 45950 | 45900 | 646 |
| 406 | 20230810 | 123000 | 21061305700 | 45900 | 45900 | 45950 | 45900 | 2049 |
| 407 | 20230810 | 122900 | 20967216350 | 45950 | 45950 | 45950 | 45900 | 936 |
| 408 | 20230810 | 122800 | 20924228650 | 45900 | 45950 | 45950 | 45900 | 767 |
| 409 | 20230810 | 122700 | 20889008350 | 45950 | 45900 | 45950 | 45900 | 919 |
| 410 | 20230810 | 122600 | 20846800700 | 45900 | 45850 | 46000 | 45850 | 983 |
| 411 | 20230810 | 122500 | 20801676850 | 45850 | 45900 | 45900 | 45850 | 680 |
| 412 | 20230810 | 122400 | 20770473900 | 45900 | 45850 | 45950 | 45850 | 880 |
| 413 | 20230810 | 122300 | 20730096600 | 45850 | 45950 | 45950 | 45850 | 803 |
| 414 | 20230810 | 122200 | 20693238800 | 45900 | 45850 | 45950 | 45850 | 794 |
| 415 | 20230810 | 122100 | 20656779800 | 45850 | 45850 | 45950 | 45850 | 881 |
| 416 | 20230810 | 122000 | 20616361400 | 45850 | 45900 | 45900 | 45850 | 520 |
| 417 | 20230810 | 121900 | 20592512400 | 45900 | 45850 | 45900 | 45800 | 1032 |
| 418 | 20230810 | 121800 | 20545192750 | 45850 | 45900 | 45900 | 45800 | 2918 |
| 419 | 20230810 | 121700 | 20411365850 | 45950 | 45900 | 45950 | 45850 | 1921 |
| 420 | 20230810 | 121600 | 20323190900 | 45850 | 45900 | 45950 | 45850 | 1744 |
| 421 | 20230810 | 121500 | 20243178800 | 45850 | 45850 | 45900 | 45850 | 980 |
| 422 | 20230810 | 121400 | 20198231700 | 45850 | 45900 | 45950 | 45850 | 1743 |
| 423 | 20230810 | 121300 | 20118270550 | 45850 | 45850 | 46000 | 45850 | 980 |
| 424 | 20230810 | 121200 | 20073252250 | 45900 | 45850 | 45900 | 45850 | 459 |
| 425 | 20230810 | 121100 | 20052201250 | 45850 | 45850 | 45900 | 45800 | 1285 |
| 426 | 20230810 | 121000 | 19993282000 | 45850 | 45850 | 45900 | 45850 | 749 |
| 427 | 20230810 | 120900 | 19958933350 | 45850 | 45850 | 45900 | 45850 | 872 |
| 428 | 20230810 | 120800 | 19918944750 | 45850 | 45850 | 45900 | 45850 | 878 |
| 429 | 20230810 | 120700 | 19878678950 | 45850 | 45850 | 45900 | 45850 | 365 |
| 430 | 20230810 | 120600 | 19861940150 | 45850 | 45850 | 45950 | 45850 | 1444 |
| 431 | 20230810 | 120500 | 19795710250 | 45950 | 45900 | 45950 | 45850 | 786 |
| 432 | 20230810 | 120400 | 19759643100 | 45900 | 45900 | 45900 | 45850 | 1204 |
| 433 | 20230810 | 120300 | 19704401350 | 45900 | 45850 | 45900 | 45850 | 397 |
| 434 | 20230810 | 120200 | 19686193300 | 45900 | 45950 | 45950 | 45850 | 2633 |
| 435 | 20230810 | 120100 | 19565399650 | 45950 | 45950 | 45950 | 45900 | 736 |
| 436 | 20230810 | 120000 | 19531594350 | 45950 | 45950 | 45950 | 45900 | 956 |
| 437 | 20230810 | 115900 | 19487690700 | 45950 | 45900 | 45950 | 45900 | 537 |
| 438 | 20230810 | 115800 | 19463027900 | 45900 | 45900 | 45950 | 45900 | 483 |
| 439 | 20230810 | 115700 | 19440852200 | 45950 | 45900 | 45950 | 45900 | 914 |
| 440 | 20230810 | 115600 | 19398875800 | 45900 | 45950 | 46000 | 45900 | 1747 |
| 441 | 20230810 | 115500 | 19318630400 | 45950 | 45900 | 46000 | 45900 | 892 |
| 442 | 20230810 | 115400 | 19277659650 | 45900 | 45900 | 45950 | 45900 | 816 |
| 443 | 20230810 | 115300 | 19240184600 | 45900 | 45900 | 45950 | 45900 | 630 |
| 444 | 20230810 | 115200 | 19211258000 | 45900 | 45950 | 46000 | 45900 | 1820 |
| 445 | 20230810 | 115100 | 19127651250 | 45950 | 46000 | 46050 | 45900 | 1936 |
| 446 | 20230810 | 115000 | 19038668300 | 46000 | 46000 | 46050 | 45950 | 833 |
| 447 | 20230810 | 114900 | 19000349700 | 45950 | 46050 | 46050 | 45950 | 668 |
| 448 | 20230810 | 114800 | 18969623650 | 46000 | 45950 | 46050 | 45950 | 2007 |
| 449 | 20230810 | 114700 | 18877302450 | 45950 | 45950 | 46000 | 45950 | 491 |
| 450 | 20230810 | 114600 | 18854735600 | 45950 | 45950 | 46000 | 45950 | 774 |
| 451 | 20230810 | 114500 | 18819154700 | 46000 | 45950 | 46000 | 45950 | 542 |
| 452 | 20230810 | 114400 | 18794240650 | 46000 | 45950 | 46000 | 45950 | 983 |
| 453 | 20230810 | 114300 | 18749059000 | 45900 | 45950 | 45950 | 45900 | 887 |
| 454 | 20230810 | 114200 | 18708330300 | 45900 | 45900 | 45950 | 45900 | 455 |
| 455 | 20230810 | 114100 | 18687441200 | 45900 | 45950 | 45950 | 45900 | 1596 |
| 456 | 20230810 | 114000 | 18614177900 | 45900 | 45950 | 46000 | 45900 | 1054 |
| 457 | 20230810 | 113900 | 18565761900 | 45950 | 46000 | 46000 | 45950 | 1164 |
| 458 | 20230810 | 113800 | 18512263650 | 45950 | 45950 | 46000 | 45950 | 880 |
| 459 | 20230810 | 113700 | 18471821450 | 45950 | 46000 | 46000 | 45950 | 1202 |
| 460 | 20230810 | 113600 | 18416568900 | 46000 | 45950 | 46000 | 45950 | 520 |
| 461 | 20230810 | 113500 | 18392661100 | 45950 | 46000 | 46000 | 45950 | 772 |
| 462 | 20230810 | 113400 | 18357176100 | 46000 | 45950 | 46000 | 45950 | 1369 |
| 463 | 20230810 | 113300 | 18294226750 | 45950 | 46000 | 46000 | 45950 | 562 |
| 464 | 20230810 | 113200 | 18268385200 | 46000 | 46000 | 46000 | 45950 | 1890 |
| 465 | 20230810 | 113100 | 18181523700 | 45950 | 46000 | 46050 | 45950 | 2454 |
| 466 | 20230810 | 113000 | 18068679400 | 46000 | 46050 | 46050 | 46000 | 2201 |
| 467 | 20230810 | 112900 | 17967382850 | 46050 | 46150 | 46150 | 46050 | 1734 |
| 468 | 20230810 | 112800 | 17887487150 | 46150 | 46100 | 46150 | 46050 | 1876 |
| 469 | 20230810 | 112700 | 17801000700 | 46100 | 46250 | 46250 | 46050 | 5298 |
| 470 | 20230810 | 112600 | 17556536500 | 46200 | 46250 | 46250 | 46200 | 772 |
| 471 | 20230810 | 112500 | 17520856650 | 46200 | 46200 | 46250 | 46200 | 482 |
| 472 | 20230810 | 112400 | 17498576550 | 46200 | 46200 | 46250 | 46200 | 694 |
| 473 | 20230810 | 112300 | 17466500750 | 46250 | 46200 | 46250 | 46200 | 1293 |
| 474 | 20230810 | 112200 | 17406752650 | 46200 | 46200 | 46250 | 46200 | 1603 |
| 475 | 20230810 | 112100 | 17332676450 | 46200 | 46150 | 46200 | 46150 | 571 |
| 476 | 20230810 | 112000 | 17306305050 | 46150 | 46150 | 46150 | 46100 | 2171 |
| 477 | 20230810 | 111900 | 17206142750 | 46150 | 46200 | 46200 | 46150 | 1257 |
| 478 | 20230810 | 111800 | 17148113050 | 46150 | 46150 | 46200 | 46100 | 2581 |
| 479 | 20230810 | 111700 | 17028986750 | 46100 | 46150 | 46150 | 46100 | 1499 |
| 480 | 20230810 | 111600 | 16959839500 | 46200 | 46150 | 46200 | 46100 | 3096 |
| 481 | 20230810 | 111500 | 16816895700 | 46150 | 46150 | 46200 | 46100 | 991 |
| 482 | 20230810 | 111400 | 16771164000 | 46200 | 46100 | 46200 | 46050 | 3182 |
| 483 | 20230810 | 111300 | 16624411500 | 46100 | 46250 | 46250 | 46100 | 6631 |
| 484 | 20230810 | 111200 | 16318187800 | 46250 | 46300 | 46350 | 46250 | 2490 |
| 485 | 20230810 | 111100 | 16202948800 | 46350 | 46500 | 46500 | 46300 | 5400 |
| 486 | 20230810 | 111000 | 15952360700 | 46500 | 46500 | 46550 | 46450 | 4300 |
| 487 | 20230810 | 110900 | 15752428000 | 46500 | 46400 | 46550 | 46350 | 33282 |
| 488 | 20230810 | 110800 | 14206423150 | 46400 | 46350 | 46400 | 46350 | 1877 |
| 489 | 20230810 | 110700 | 14119364450 | 46350 | 46350 | 46400 | 46300 | 3251 |
| 490 | 20230810 | 110600 | 13968693100 | 46300 | 46400 | 46400 | 46300 | 790 |
| 491 | 20230810 | 110500 | 13932082300 | 46350 | 46300 | 46400 | 46250 | 5458 |
| 492 | 20230810 | 110400 | 13679144750 | 46300 | 46300 | 46350 | 46250 | 2081 |
| 493 | 20230810 | 110300 | 13582784700 | 46350 | 46300 | 46350 | 46300 | 2713 |
| 494 | 20230810 | 110200 | 13457119750 | 46300 | 46150 | 46400 | 46100 | 12306 |
| 495 | 20230810 | 110100 | 12888004300 | 46150 | 46200 | 46200 | 46100 | 4296 |
| 496 | 20230810 | 110000 | 12689754000 | 46200 | 46200 | 46200 | 46150 | 3049 |
| 497 | 20230810 | 105900 | 12548936350 | 46200 | 46100 | 46200 | 46100 | 7184 |
| 498 | 20230810 | 105800 | 12217518400 | 46100 | 46000 | 46100 | 45950 | 3721 |
| 499 | 20230810 | 105700 | 12046286550 | 46000 | 45900 | 46000 | 45900 | 4088 |
| 500 | 20230810 | 105600 | 11858314250 | 45950 | 45900 | 45950 | 45850 | 1932 |
| 501 | 20230810 | 105500 | 11769645300 | 45900 | 45750 | 45900 | 45750 | 2507 |
| 502 | 20230810 | 105400 | 11654706450 | 45750 | 45800 | 45900 | 45750 | 6207 |
| 503 | 20230810 | 105300 | 11370213250 | 45850 | 45750 | 45850 | 45750 | 786 |
| 504 | 20230810 | 105200 | 11334211450 | 45800 | 45850 | 45850 | 45750 | 1650 |
| 505 | 20230810 | 105100 | 11258638900 | 45800 | 45800 | 45850 | 45750 | 706 |
| 506 | 20230810 | 105000 | 11226302400 | 45800 | 45750 | 45850 | 45750 | 1111 |
| 507 | 20230810 | 104900 | 11175430750 | 45750 | 45650 | 45800 | 45650 | 2345 |
| 508 | 20230810 | 104800 | 11068175200 | 45650 | 45650 | 45700 | 45600 | 2325 |
| 509 | 20230810 | 104700 | 10961949650 | 45650 | 45650 | 45700 | 45600 | 918 |
| 510 | 20230810 | 104600 | 10920042700 | 45650 | 45650 | 45700 | 45600 | 2117 |
| 511 | 20230810 | 104500 | 10823412800 | 45600 | 45550 | 45650 | 45550 | 927 |
| 512 | 20230810 | 104400 | 10781135300 | 45500 | 45550 | 45600 | 45500 | 751 |
| 513 | 20230810 | 104300 | 10746935200 | 45550 | 45500 | 45550 | 45450 | 482 |
| 514 | 20230810 | 104200 | 10725012650 | 45500 | 45450 | 45500 | 45400 | 1302 |
| 515 | 20230810 | 104100 | 10665832200 | 45450 | 45400 | 45450 | 45350 | 469 |
| 516 | 20230810 | 104000 | 10644544150 | 45350 | 45350 | 45450 | 45350 | 5309 |
| 517 | 20230810 | 103900 | 10403607950 | 45350 | 45350 | 45400 | 45300 | 1551 |
| 518 | 20230810 | 103800 | 10333267950 | 45350 | 45350 | 45350 | 45350 | 856 |
| 519 | 20230810 | 103700 | 10294448350 | 45350 | 45400 | 45400 | 45350 | 798 |
| 520 | 20230810 | 103600 | 10258244400 | 45350 | 45400 | 45400 | 45350 | 5229 |
| 521 | 20230810 | 103500 | 10021104900 | 45400 | 45350 | 45400 | 45300 | 1335 |
| 522 | 20230810 | 103400 | 9960558650 | 45350 | 45400 | 45400 | 45350 | 561 |
| 523 | 20230810 | 103300 | 9935107250 | 45400 | 45450 | 45450 | 45300 | 2591 |
| 524 | 20230810 | 103200 | 9817600250 | 45400 | 45450 | 45450 | 45400 | 278 |
| 525 | 20230810 | 103100 | 9804968700 | 45450 | 45400 | 45450 | 45400 | 653 |
| 526 | 20230810 | 103000 | 9775314000 | 45400 | 45350 | 45450 | 45300 | 6302 |
| 527 | 20230810 | 102900 | 9489668500 | 45300 | 45400 | 45450 | 45300 | 6843 |
| 528 | 20230810 | 102800 | 9179315800 | 45400 | 45350 | 45400 | 45350 | 1185 |
| 529 | 20230810 | 102700 | 9125543700 | 45350 | 45400 | 45400 | 45350 | 1366 |
| 530 | 20230810 | 102600 | 9063531450 | 45450 | 45500 | 45500 | 45400 | 640 |
| 531 | 20230810 | 102500 | 9034456400 | 45450 | 45500 | 45500 | 45400 | 2074 |
| 532 | 20230810 | 102400 | 8940203500 | 45500 | 45500 | 45500 | 45450 | 757 |
| 533 | 20230810 | 102300 | 8905771250 | 45500 | 45550 | 45550 | 45500 | 708 |
| 534 | 20230810 | 102200 | 8873549400 | 45550 | 45550 | 45550 | 45500 | 478 |
| 535 | 20230810 | 102100 | 8851787050 | 45550 | 45500 | 45550 | 45500 | 604 |
| 536 | 20230810 | 102000 | 8824292250 | 45500 | 45550 | 45550 | 45450 | 1024 |
| 537 | 20230810 | 101900 | 8777719750 | 45500 | 45500 | 45550 | 45500 | 597 |
| 538 | 20230810 | 101800 | 8750548300 | 45550 | 45500 | 45550 | 45450 | 1205 |
| 539 | 20230810 | 101700 | 8695708000 | 45500 | 45550 | 45550 | 45500 | 268 |
| 540 | 20230810 | 101600 | 8683509800 | 45500 | 45500 | 45550 | 45450 | 588 |
| 541 | 20230810 | 101500 | 8656764950 | 45500 | 45500 | 45500 | 45450 | 984 |
| 542 | 20230810 | 101400 | 8612002400 | 45500 | 45500 | 45550 | 45500 | 742 |
| 543 | 20230810 | 101300 | 8578232300 | 45550 | 45550 | 45600 | 45500 | 2501 |
| 544 | 20230810 | 101200 | 8464399650 | 45600 | 45600 | 45600 | 45550 | 764 |
| 545 | 20230810 | 101100 | 8429582750 | 45550 | 45550 | 45600 | 45500 | 707 |
| 546 | 20230810 | 101000 | 8397364600 | 45600 | 45550 | 45600 | 45500 | 763 |
| 547 | 20230810 | 100900 | 8362604100 | 45500 | 45500 | 45550 | 45500 | 992 |
| 548 | 20230810 | 100800 | 8317463100 | 45500 | 45450 | 45550 | 45450 | 820 |
| 549 | 20230810 | 100700 | 8280153050 | 45450 | 45500 | 45500 | 45400 | 544 |
| 550 | 20230810 | 100600 | 8255419350 | 45450 | 45450 | 45450 | 45400 | 794 |
| 551 | 20230810 | 100500 | 8219344150 | 45450 | 45500 | 45500 | 45300 | 6100 |
| 552 | 20230810 | 100400 | 7942642700 | 45500 | 45500 | 45500 | 45450 | 514 |
| 553 | 20230810 | 100300 | 7919264450 | 45500 | 45450 | 45550 | 45400 | 1209 |
| 554 | 20230810 | 100200 | 7864334100 | 45400 | 45400 | 45550 | 45350 | 2161 |
| 555 | 20230810 | 100100 | 7766188600 | 45350 | 45500 | 45500 | 45350 | 8754 |
| 556 | 20230810 | 100000 | 7368438850 | 45550 | 45500 | 45550 | 45500 | 556 |
| 557 | 20230810 | 095900 | 7343130300 | 45500 | 45550 | 45550 | 45500 | 1968 |
| 558 | 20230810 | 095800 | 7253565500 | 45550 | 45600 | 45600 | 45500 | 1237 |
| 559 | 20230810 | 095700 | 7197211250 | 45550 | 45600 | 45600 | 45550 | 596 |
| 560 | 20230810 | 095600 | 7170048250 | 45550 | 45600 | 45600 | 45550 | 464 |
| 561 | 20230810 | 095500 | 7148899600 | 45600 | 45600 | 45600 | 45550 | 897 |
| 562 | 20230810 | 095400 | 7108028650 | 45600 | 45500 | 45600 | 45500 | 2268 |
| 563 | 20230810 | 095300 | 7004726350 | 45500 | 45500 | 45550 | 45500 | 1606 |
| 564 | 20230810 | 095200 | 6931646600 | 45450 | 45550 | 45550 | 45450 | 5623 |
| 565 | 20230810 | 095100 | 6675833150 | 45500 | 45550 | 45550 | 45500 | 709 |
| 566 | 20230810 | 095000 | 6643549950 | 45550 | 45600 | 45600 | 45550 | 1231 |
| 567 | 20230810 | 094900 | 6587472450 | 45600 | 45600 | 45650 | 45550 | 531 |
| 568 | 20230810 | 094800 | 6563263300 | 45600 | 45650 | 45650 | 45600 | 319 |
| 569 | 20230810 | 094700 | 6548704950 | 45650 | 45600 | 45650 | 45550 | 1344 |
| 570 | 20230810 | 094600 | 6487449200 | 45600 | 45650 | 45650 | 45500 | 700 |
| 571 | 20230810 | 094500 | 6455541350 | 45650 | 45500 | 45650 | 45450 | 2330 |
| 572 | 20230810 | 094400 | 6349553800 | 45500 | 45500 | 45550 | 45450 | 1498 |
| 573 | 20230810 | 094300 | 6281417100 | 45450 | 45650 | 45700 | 45450 | 4911 |
| 574 | 20230810 | 094200 | 6057649400 | 45700 | 45600 | 45700 | 45600 | 1431 |
| 575 | 20230810 | 094100 | 5992300550 | 45600 | 45600 | 45650 | 45550 | 1237 |
| 576 | 20230810 | 094000 | 5935886150 | 45550 | 45650 | 45700 | 45550 | 1851 |
| 577 | 20230810 | 093900 | 5851463650 | 45650 | 45600 | 45700 | 45600 | 2735 |
| 578 | 20230810 | 093800 | 5726629600 | 45600 | 45700 | 45700 | 45600 | 2501 |
| 579 | 20230810 | 093700 | 5612529450 | 45700 | 45750 | 45800 | 45650 | 5759 |
| 580 | 20230810 | 093600 | 5349321550 | 45800 | 45750 | 45800 | 45750 | 745 |
| 581 | 20230810 | 093500 | 5315226650 | 45800 | 45950 | 45950 | 45800 | 2080 |
| 582 | 20230810 | 093400 | 5219883000 | 45900 | 45950 | 46000 | 45900 | 1561 |
| 583 | 20230810 | 093300 | 5148217300 | 45950 | 46100 | 46100 | 45950 | 2828 |
| 584 | 20230810 | 093200 | 5018116300 | 46100 | 46000 | 46100 | 46000 | 4139 |
| 585 | 20230810 | 093100 | 4827521650 | 46000 | 46000 | 46050 | 46000 | 1002 |
| 586 | 20230810 | 093000 | 4781401800 | 46000 | 45900 | 46050 | 45900 | 1202 |
| 587 | 20230810 | 092900 | 4726134900 | 45900 | 45950 | 45950 | 45850 | 2437 |
| 588 | 20230810 | 092800 | 4614212850 | 45950 | 46050 | 46050 | 45900 | 2919 |
| 589 | 20230810 | 092700 | 4480077850 | 46000 | 46200 | 46200 | 46000 | 5789 |
| 590 | 20230810 | 092600 | 4213295000 | 46200 | 46150 | 46200 | 46150 | 1362 |
| 591 | 20230810 | 092500 | 4150432000 | 46150 | 46150 | 46200 | 46100 | 2722 |
| 592 | 20230810 | 092400 | 4024738800 | 46100 | 46150 | 46200 | 46050 | 4283 |
| 593 | 20230810 | 092300 | 3827202500 | 46100 | 46100 | 46200 | 46050 | 3662 |
| 594 | 20230810 | 092200 | 3658337700 | 46100 | 45950 | 46150 | 45950 | 4649 |
| 595 | 20230810 | 092100 | 3444341400 | 45950 | 45900 | 46050 | 45850 | 5931 |
| 596 | 20230810 | 092000 | 3171816000 | 45900 | 45750 | 45900 | 45700 | 4486 |
| 597 | 20230810 | 091900 | 2966582900 | 45750 | 45650 | 45750 | 45650 | 1202 |
| 598 | 20230810 | 091800 | 2911628200 | 45700 | 45700 | 45750 | 45600 | 2192 |
| 599 | 20230810 | 091700 | 2811529600 | 45750 | 45650 | 45750 | 45550 | 1660 |
| 600 | 20230810 | 091600 | 2735718500 | 45600 | 45500 | 45800 | 45450 | 5128 |
| 601 | 20230810 | 091500 | 2502003250 | 45400 | 45450 | 45550 | 45300 | 6437 |
| 602 | 20230810 | 091400 | 2209755600 | 45450 | 45350 | 45450 | 45350 | 474 |
| 603 | 20230810 | 091300 | 2188224600 | 45350 | 45350 | 45450 | 45350 | 1308 |
| 604 | 20230810 | 091200 | 2128875700 | 45350 | 45350 | 45350 | 45300 | 2191 |
| 605 | 20230810 | 091100 | 2029581350 | 45350 | 45550 | 45600 | 45300 | 6568 |
| 606 | 20230810 | 091000 | 1731256300 | 45550 | 45800 | 45800 | 45550 | 3991 |
| 607 | 20230810 | 090900 | 1549073450 | 45800 | 45750 | 45950 | 45700 | 2610 |
| 608 | 20230810 | 090800 | 1429611050 | 45700 | 45750 | 46050 | 45700 | 5013 |
| 609 | 20230810 | 090700 | 1199428150 | 45750 | 45700 | 45750 | 45600 | 2527 |
| 610 | 20230810 | 090600 | 1083942500 | 45700 | 45500 | 45700 | 45400 | 3043 |
| 611 | 20230810 | 090500 | 945155050 | 45450 | 45450 | 45450 | 45350 | 3583 |
| 612 | 20230810 | 090400 | 782448950 | 45450 | 45500 | 45500 | 45350 | 932 |
| 613 | 20230810 | 090300 | 740121600 | 45500 | 45450 | 45600 | 45350 | 4038 |
| 614 | 20230810 | 090200 | 556543500 | 45450 | 45550 | 45600 | 45450 | 2376 |
| 615 | 20230810 | 090100 | 448387200 | 45550 | 45400 | 45650 | 45400 | 3108 |
| 616 | 20230810 | 090000 | 306822050 | 45400 | 45400 | 45500 | 45350 | 6611 |