33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 190300 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 138555 |
| 3 | 20230809 | 190200 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 4 | 20230809 | 190100 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 5 | 20230809 | 190000 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 6 | 20230809 | 185900 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 7 | 20230809 | 185800 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 8 | 20230809 | 185700 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 9 | 20230809 | 185600 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 10 | 20230809 | 185500 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 11 | 20230809 | 185400 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 12 | 20230809 | 185300 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 13 | 20230809 | 185200 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 14 | 20230809 | 185100 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 15 | 20230809 | 185000 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 16 | 20230809 | 184900 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 17 | 20230809 | 184800 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 18 | 20230809 | 184700 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 19 | 20230809 | 184600 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 20 | 20230809 | 184500 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 21 | 20230809 | 184400 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 22 | 20230809 | 184300 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 23 | 20230809 | 184200 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 24 | 20230809 | 184100 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 25 | 20230809 | 184000 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 26 | 20230809 | 183900 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 27 | 20230809 | 183800 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 28 | 20230809 | 183700 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 29 | 20230809 | 183600 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 30 | 20230809 | 183500 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 31 | 20230809 | 183400 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 32 | 20230809 | 183300 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 138555 |
| 33 | 20230809 | 183200 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 34 | 20230809 | 183100 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 35 | 20230809 | 183000 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 36 | 20230809 | 182900 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 37 | 20230809 | 182800 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 38 | 20230809 | 182700 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 39 | 20230809 | 182600 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 40 | 20230809 | 182500 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 41 | 20230809 | 182400 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 42 | 20230809 | 182300 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 43 | 20230809 | 182200 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 44 | 20230809 | 182100 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 45 | 20230809 | 182000 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 46 | 20230809 | 181900 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 47 | 20230809 | 181800 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 48 | 20230809 | 181700 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 49 | 20230809 | 181600 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 50 | 20230809 | 181500 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 51 | 20230809 | 181400 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 52 | 20230809 | 181300 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 53 | 20230809 | 181200 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 54 | 20230809 | 181100 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 55 | 20230809 | 181000 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 56 | 20230809 | 180900 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 57 | 20230809 | 180800 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 58 | 20230809 | 180700 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 59 | 20230809 | 180600 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 60 | 20230809 | 180500 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 61 | 20230809 | 180400 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 62 | 20230809 | 180300 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 138555 |
| 63 | 20230809 | 180200 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 64 | 20230809 | 180100 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 65 | 20230809 | 180000 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 66 | 20230809 | 175900 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 67 | 20230809 | 175800 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 68 | 20230809 | 175700 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 69 | 20230809 | 175600 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 70 | 20230809 | 175500 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 71 | 20230809 | 175400 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 72 | 20230809 | 175300 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 73 | 20230809 | 175200 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 74 | 20230809 | 175100 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 75 | 20230809 | 175000 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 76 | 20230809 | 174900 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 77 | 20230809 | 174800 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 78 | 20230809 | 174700 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 79 | 20230809 | 174600 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 80 | 20230809 | 174500 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 81 | 20230809 | 174400 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 82 | 20230809 | 174300 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 83 | 20230809 | 174200 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 84 | 20230809 | 174100 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 85 | 20230809 | 174000 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 86 | 20230809 | 173900 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 87 | 20230809 | 173800 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 88 | 20230809 | 173700 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 89 | 20230809 | 173600 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 90 | 20230809 | 173500 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 91 | 20230809 | 173400 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 92 | 20230809 | 173300 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 138555 |
| 93 | 20230809 | 173200 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 94 | 20230809 | 173100 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 95 | 20230809 | 173000 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 96 | 20230809 | 172900 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 97 | 20230809 | 172800 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 98 | 20230809 | 172700 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 99 | 20230809 | 172600 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 100 | 20230809 | 172500 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 101 | 20230809 | 172400 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 102 | 20230809 | 172300 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 103 | 20230809 | 172200 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 104 | 20230809 | 172100 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 105 | 20230809 | 172000 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 106 | 20230809 | 171900 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 107 | 20230809 | 171800 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 108 | 20230809 | 171700 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 109 | 20230809 | 171600 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 110 | 20230809 | 171500 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 111 | 20230809 | 171400 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 112 | 20230809 | 171300 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 113 | 20230809 | 171200 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 114 | 20230809 | 171100 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 115 | 20230809 | 171000 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 116 | 20230809 | 170900 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 117 | 20230809 | 170800 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 118 | 20230809 | 170700 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 119 | 20230809 | 170600 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 120 | 20230809 | 170500 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 121 | 20230809 | 170400 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 122 | 20230809 | 170300 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 138555 |
| 123 | 20230809 | 170200 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 124 | 20230809 | 170100 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 125 | 20230809 | 170000 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 126 | 20230809 | 165900 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 127 | 20230809 | 165800 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 128 | 20230809 | 165700 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 129 | 20230809 | 165600 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 130 | 20230809 | 165500 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 131 | 20230809 | 165400 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 132 | 20230809 | 165300 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 133 | 20230809 | 165200 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 134 | 20230809 | 165100 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 135 | 20230809 | 165000 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 136 | 20230809 | 164900 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 137 | 20230809 | 164800 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 138 | 20230809 | 164700 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 139 | 20230809 | 164600 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 140 | 20230809 | 164500 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 141 | 20230809 | 164400 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 142 | 20230809 | 164300 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 143 | 20230809 | 164200 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 144 | 20230809 | 164100 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 145 | 20230809 | 164000 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 146 | 20230809 | 163900 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 147 | 20230809 | 163800 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 148 | 20230809 | 163700 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 149 | 20230809 | 163600 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 150 | 20230809 | 163500 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 151 | 20230809 | 163400 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 152 | 20230809 | 163300 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 138555 |
| 153 | 20230809 | 163200 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 154 | 20230809 | 163100 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 155 | 20230809 | 163000 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 156 | 20230809 | 162900 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 157 | 20230809 | 162800 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 158 | 20230809 | 162700 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 159 | 20230809 | 162600 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 160 | 20230809 | 162500 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 161 | 20230809 | 162400 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 162 | 20230809 | 162300 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 163 | 20230809 | 162200 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 164 | 20230809 | 162100 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 165 | 20230809 | 162000 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 166 | 20230809 | 161900 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 167 | 20230809 | 161800 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 168 | 20230809 | 161700 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 169 | 20230809 | 161600 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 170 | 20230809 | 161500 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 171 | 20230809 | 161400 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 172 | 20230809 | 161300 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 173 | 20230809 | 161200 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 174 | 20230809 | 161100 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 175 | 20230809 | 161000 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 176 | 20230809 | 160900 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 177 | 20230809 | 160800 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 178 | 20230809 | 160700 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 179 | 20230809 | 160600 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 180 | 20230809 | 160500 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 181 | 20230809 | 160400 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 182 | 20230809 | 160300 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 138555 |
| 183 | 20230809 | 160200 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 184 | 20230809 | 160100 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 185 | 20230809 | 160000 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 186 | 20230809 | 155900 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 187 | 20230809 | 155800 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 188 | 20230809 | 155700 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 189 | 20230809 | 155600 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 190 | 20230809 | 155500 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 191 | 20230809 | 155400 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 192 | 20230809 | 155300 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 193 | 20230809 | 155200 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 194 | 20230809 | 155100 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 195 | 20230809 | 155000 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 196 | 20230809 | 154900 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 197 | 20230809 | 154800 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 198 | 20230809 | 154700 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 199 | 20230809 | 154600 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 200 | 20230809 | 154500 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 201 | 20230809 | 154400 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 202 | 20230809 | 154300 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 203 | 20230809 | 154200 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 204 | 20230809 | 154100 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 205 | 20230809 | 154000 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 206 | 20230809 | 153900 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 207 | 20230809 | 153800 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 208 | 20230809 | 153700 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 209 | 20230809 | 153600 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 210 | 20230809 | 153500 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 211 | 20230809 | 153400 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 212 | 20230809 | 153300 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 138555 |
| 213 | 20230809 | 153200 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 214 | 20230809 | 153100 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 215 | 20230809 | 153000 | 30013379750 | 31900 | 31900 | 31900 | 31900 | 138555 |
| 216 | 20230809 | 152900 | 25593475250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 217 | 20230809 | 152800 | 25593475250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 218 | 20230809 | 152700 | 25593475250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 219 | 20230809 | 152600 | 25593475250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 220 | 20230809 | 152500 | 25593475250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 221 | 20230809 | 152400 | 25593475250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 222 | 20230809 | 152300 | 25593475250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 223 | 20230809 | 152200 | 25593475250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 224 | 20230809 | 152100 | 25593475250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 225 | 20230809 | 152000 | 25593475250 | 31600 | 31600 | 31600 | 31600 | 0 |
| 226 | 20230809 | 151900 | 25593475250 | 31600 | 31600 | 31650 | 31600 | 4253 |
| 227 | 20230809 | 151800 | 25458979750 | 31650 | 31650 | 31650 | 31600 | 1685 |
| 228 | 20230809 | 151700 | 25405704050 | 31650 | 31600 | 31650 | 31600 | 1583 |
| 229 | 20230809 | 151600 | 25355667150 | 31600 | 31650 | 31650 | 31600 | 1092 |
| 230 | 20230809 | 151500 | 25321138000 | 31600 | 31650 | 31700 | 31600 | 1048 |
| 231 | 20230809 | 151400 | 25287973100 | 31700 | 31650 | 31700 | 31600 | 5551 |
| 232 | 20230809 | 151300 | 25112187650 | 31650 | 31700 | 31700 | 31600 | 1489 |
| 233 | 20230809 | 151200 | 25065062800 | 31650 | 31650 | 31700 | 31600 | 11805 |
| 234 | 20230809 | 151100 | 24691430050 | 31600 | 31650 | 31650 | 31600 | 10907 |
| 235 | 20230809 | 151000 | 24346251900 | 31650 | 31650 | 31650 | 31600 | 1500 |
| 236 | 20230809 | 150900 | 24298829200 | 31600 | 31650 | 31650 | 31600 | 1710 |
| 237 | 20230809 | 150800 | 24244775000 | 31600 | 31650 | 31650 | 31600 | 1017 |
| 238 | 20230809 | 150700 | 24212630350 | 31650 | 31650 | 31650 | 31600 | 1358 |
| 239 | 20230809 | 150600 | 24169708200 | 31650 | 31650 | 31650 | 31600 | 2652 |
| 240 | 20230809 | 150500 | 24085872900 | 31650 | 31650 | 31650 | 31600 | 955 |
| 241 | 20230809 | 150400 | 24055667150 | 31650 | 31600 | 31650 | 31600 | 1599 |
| 242 | 20230809 | 150300 | 24005109550 | 31650 | 31650 | 31650 | 31600 | 884 |
| 243 | 20230809 | 150200 | 23977136150 | 31650 | 31650 | 31650 | 31600 | 1786 |
| 244 | 20230809 | 150100 | 23920662650 | 31650 | 31600 | 31650 | 31600 | 1764 |
| 245 | 20230809 | 150000 | 23864857000 | 31650 | 31600 | 31650 | 31600 | 1208 |
| 246 | 20230809 | 145900 | 23826660400 | 31650 | 31600 | 31650 | 31600 | 1481 |
| 247 | 20230809 | 145800 | 23779826300 | 31650 | 31650 | 31650 | 31600 | 2796 |
| 248 | 20230809 | 145700 | 23691427700 | 31650 | 31600 | 31650 | 31600 | 1703 |
| 249 | 20230809 | 145600 | 23637571350 | 31600 | 31600 | 31650 | 31600 | 925 |
| 250 | 20230809 | 145500 | 23608325750 | 31600 | 31600 | 31650 | 31600 | 1233 |
| 251 | 20230809 | 145400 | 23569346150 | 31650 | 31650 | 31650 | 31600 | 1638 |
| 252 | 20230809 | 145300 | 23517558050 | 31650 | 31650 | 31650 | 31600 | 1389 |
| 253 | 20230809 | 145200 | 23473646450 | 31600 | 31600 | 31650 | 31600 | 526 |
| 254 | 20230809 | 145100 | 23457018100 | 31600 | 31600 | 31650 | 31600 | 1575 |
| 255 | 20230809 | 145000 | 23407237450 | 31600 | 31600 | 31650 | 31600 | 884 |
| 256 | 20230809 | 144900 | 23379294400 | 31600 | 31600 | 31650 | 31600 | 2077 |
| 257 | 20230809 | 144800 | 23313644550 | 31650 | 31600 | 31650 | 31600 | 1033 |
| 258 | 20230809 | 144700 | 23280986350 | 31600 | 31600 | 31650 | 31600 | 1164 |
| 259 | 20230809 | 144600 | 23244191500 | 31650 | 31650 | 31650 | 31600 | 1290 |
| 260 | 20230809 | 144500 | 23203414900 | 31650 | 31650 | 31650 | 31600 | 1766 |
| 261 | 20230809 | 144400 | 23147551150 | 31600 | 31600 | 31650 | 31600 | 977 |
| 262 | 20230809 | 144300 | 23116660900 | 31600 | 31600 | 31650 | 31600 | 728 |
| 263 | 20230809 | 144200 | 23093645150 | 31600 | 31600 | 31650 | 31600 | 1401 |
| 264 | 20230809 | 144100 | 23049365400 | 31600 | 31600 | 31650 | 31600 | 573 |
| 265 | 20230809 | 144000 | 23031249750 | 31600 | 31650 | 31650 | 31600 | 1309 |
| 266 | 20230809 | 143900 | 22989868150 | 31600 | 31600 | 31650 | 31600 | 889 |
| 267 | 20230809 | 143800 | 22961756050 | 31600 | 31600 | 31650 | 31600 | 1840 |
| 268 | 20230809 | 143700 | 22903601900 | 31650 | 31600 | 31650 | 31600 | 863 |
| 269 | 20230809 | 143600 | 22876322600 | 31650 | 31600 | 31650 | 31600 | 926 |
| 270 | 20230809 | 143500 | 22847055700 | 31600 | 31600 | 31650 | 31600 | 1845 |
| 271 | 20230809 | 143400 | 22788749650 | 31600 | 31600 | 31650 | 31600 | 1170 |
| 272 | 20230809 | 143300 | 22751774450 | 31600 | 31600 | 31650 | 31600 | 895 |
| 273 | 20230809 | 143200 | 22723489050 | 31650 | 31650 | 31650 | 31600 | 801 |
| 274 | 20230809 | 143100 | 22698173600 | 31600 | 31600 | 31650 | 31600 | 1336 |
| 275 | 20230809 | 143000 | 22655952700 | 31600 | 31600 | 31650 | 31600 | 1294 |
| 276 | 20230809 | 142900 | 22615057750 | 31650 | 31600 | 31650 | 31600 | 1431 |
| 277 | 20230809 | 142800 | 22569834900 | 31600 | 31600 | 31650 | 31600 | 672 |
| 278 | 20230809 | 142700 | 22548595800 | 31600 | 31600 | 31650 | 31600 | 859 |
| 279 | 20230809 | 142600 | 22521448050 | 31650 | 31650 | 31650 | 31600 | 532 |
| 280 | 20230809 | 142500 | 22504632850 | 31600 | 31600 | 31650 | 31600 | 1268 |
| 281 | 20230809 | 142400 | 22464558600 | 31600 | 31650 | 31650 | 31600 | 680 |
| 282 | 20230809 | 142300 | 22443066850 | 31600 | 31600 | 31650 | 31600 | 851 |
| 283 | 20230809 | 142200 | 22416171750 | 31600 | 31600 | 31650 | 31600 | 591 |
| 284 | 20230809 | 142100 | 22397492300 | 31600 | 31600 | 31650 | 31600 | 1900 |
| 285 | 20230809 | 142000 | 22337447250 | 31600 | 31600 | 31650 | 31600 | 582 |
| 286 | 20230809 | 141900 | 22319053550 | 31600 | 31600 | 31650 | 31600 | 997 |
| 287 | 20230809 | 141800 | 22287545050 | 31600 | 31600 | 31650 | 31600 | 872 |
| 288 | 20230809 | 141700 | 22259980200 | 31600 | 31600 | 31650 | 31600 | 1222 |
| 289 | 20230809 | 141600 | 22221362450 | 31650 | 31550 | 31650 | 31550 | 3157 |
| 290 | 20230809 | 141500 | 22121614800 | 31600 | 31600 | 31600 | 31550 | 1438 |
| 291 | 20230809 | 141400 | 22076230550 | 31550 | 31600 | 31600 | 31550 | 1602 |
| 292 | 20230809 | 141300 | 22025685100 | 31600 | 31600 | 31600 | 31550 | 3762 |
| 293 | 20230809 | 141200 | 21906826050 | 31550 | 31550 | 31600 | 31550 | 1223 |
| 294 | 20230809 | 141100 | 21868235750 | 31550 | 31550 | 31600 | 31550 | 480 |
| 295 | 20230809 | 141000 | 21853087300 | 31550 | 31550 | 31600 | 31550 | 1291 |
| 296 | 20230809 | 140900 | 21812352650 | 31600 | 31600 | 31600 | 31550 | 604 |
| 297 | 20230809 | 140800 | 21793291600 | 31550 | 31550 | 31600 | 31550 | 1015 |
| 298 | 20230809 | 140700 | 21761265850 | 31600 | 31550 | 31600 | 31550 | 1095 |
| 299 | 20230809 | 140600 | 21726709050 | 31550 | 31600 | 31600 | 31550 | 935 |
| 300 | 20230809 | 140500 | 21697205600 | 31550 | 31600 | 31600 | 31550 | 1533 |
| 301 | 20230809 | 140400 | 21648835150 | 31550 | 31550 | 31600 | 31550 | 1091 |
| 302 | 20230809 | 140300 | 21614412000 | 31600 | 31550 | 31600 | 31550 | 1165 |
| 303 | 20230809 | 140200 | 21577651900 | 31600 | 31600 | 31600 | 31550 | 667 |
| 304 | 20230809 | 140100 | 21556602850 | 31550 | 31550 | 31600 | 31550 | 1183 |
| 305 | 20230809 | 140000 | 21519274050 | 31550 | 31600 | 31600 | 31550 | 902 |
| 306 | 20230809 | 135900 | 21490812700 | 31550 | 31600 | 31600 | 31550 | 979 |
| 307 | 20230809 | 135800 | 21459920900 | 31600 | 31600 | 31650 | 31550 | 1856 |
| 308 | 20230809 | 135700 | 21401284800 | 31650 | 31600 | 31650 | 31600 | 1955 |
| 309 | 20230809 | 135600 | 21339503350 | 31600 | 31600 | 31650 | 31600 | 715 |
| 310 | 20230809 | 135500 | 21316901550 | 31650 | 31600 | 31650 | 31600 | 1585 |
| 311 | 20230809 | 135400 | 21266813250 | 31600 | 31600 | 31650 | 31600 | 584 |
| 312 | 20230809 | 135300 | 21248352400 | 31600 | 31600 | 31650 | 31600 | 1418 |
| 313 | 20230809 | 135200 | 21203529900 | 31650 | 31600 | 31650 | 31600 | 254 |
| 314 | 20230809 | 135100 | 21195501150 | 31650 | 31600 | 31650 | 31600 | 1936 |
| 315 | 20230809 | 135000 | 21134319700 | 31600 | 31600 | 31650 | 31600 | 1568 |
| 316 | 20230809 | 134900 | 21084767550 | 31650 | 31600 | 31650 | 31600 | 472 |
| 317 | 20230809 | 134800 | 21069846400 | 31650 | 31600 | 31650 | 31600 | 954 |
| 318 | 20230809 | 134700 | 21039695200 | 31600 | 31650 | 31700 | 31600 | 9893 |
| 319 | 20230809 | 134600 | 20726673950 | 31650 | 31650 | 31700 | 31650 | 889 |
| 320 | 20230809 | 134500 | 20698532600 | 31650 | 31650 | 31700 | 31650 | 520 |
| 321 | 20230809 | 134400 | 20682072950 | 31700 | 31700 | 31700 | 31650 | 783 |
| 322 | 20230809 | 134300 | 20657284450 | 31650 | 31650 | 31700 | 31650 | 469 |
| 323 | 20230809 | 134200 | 20642433250 | 31650 | 31650 | 31700 | 31650 | 667 |
| 324 | 20230809 | 134100 | 20621320400 | 31650 | 31650 | 31700 | 31650 | 590 |
| 325 | 20230809 | 134000 | 20602641900 | 31650 | 31700 | 31700 | 31650 | 1698 |
| 326 | 20230809 | 133900 | 20548845750 | 31650 | 31600 | 31700 | 31600 | 1113 |
| 327 | 20230809 | 133800 | 20513617800 | 31650 | 31650 | 31650 | 31600 | 1679 |
| 328 | 20230809 | 133700 | 20460499250 | 31650 | 31650 | 31650 | 31600 | 2444 |
| 329 | 20230809 | 133600 | 20383160950 | 31650 | 31600 | 31650 | 31600 | 1255 |
| 330 | 20230809 | 133500 | 20343466450 | 31650 | 31650 | 31650 | 31600 | 1663 |
| 331 | 20230809 | 133400 | 20290840950 | 31650 | 31650 | 31650 | 31600 | 900 |
| 332 | 20230809 | 133300 | 20262360900 | 31600 | 31650 | 31650 | 31600 | 611 |
| 333 | 20230809 | 133200 | 20243044600 | 31650 | 31650 | 31650 | 31600 | 1492 |
| 334 | 20230809 | 133100 | 20195823750 | 31650 | 31650 | 31650 | 31600 | 597 |
| 335 | 20230809 | 133000 | 20176951400 | 31650 | 31600 | 31650 | 31600 | 298 |
| 336 | 20230809 | 132900 | 20167532100 | 31650 | 31600 | 31650 | 31600 | 3664 |
| 337 | 20230809 | 132800 | 20051595400 | 31600 | 31600 | 31650 | 31600 | 441 |
| 338 | 20230809 | 132700 | 20037638650 | 31650 | 31650 | 31650 | 31600 | 869 |
| 339 | 20230809 | 132600 | 20010169600 | 31650 | 31600 | 31650 | 31600 | 740 |
| 340 | 20230809 | 132500 | 19986758900 | 31650 | 31600 | 31650 | 31600 | 907 |
| 341 | 20230809 | 132400 | 19958076400 | 31600 | 31650 | 31650 | 31600 | 434 |
| 342 | 20230809 | 132300 | 19944345750 | 31650 | 31550 | 31650 | 31550 | 6095 |
| 343 | 20230809 | 132200 | 19751762300 | 31550 | 31550 | 31600 | 31550 | 175 |
| 344 | 20230809 | 132100 | 19746236650 | 31550 | 31600 | 31600 | 31550 | 143 |
| 345 | 20230809 | 132000 | 19741721800 | 31550 | 31600 | 31600 | 31550 | 536 |
| 346 | 20230809 | 131900 | 19724807300 | 31600 | 31600 | 31600 | 31550 | 528 |
| 347 | 20230809 | 131800 | 19708145200 | 31600 | 31550 | 31600 | 31550 | 1157 |
| 348 | 20230809 | 131700 | 19671632150 | 31550 | 31550 | 31600 | 31550 | 362 |
| 349 | 20230809 | 131600 | 19660210400 | 31550 | 31600 | 31600 | 31550 | 972 |
| 350 | 20230809 | 131500 | 19629541900 | 31550 | 31550 | 31600 | 31550 | 452 |
| 351 | 20230809 | 131400 | 19615275650 | 31600 | 31550 | 31600 | 31550 | 1002 |
| 352 | 20230809 | 131300 | 19583656500 | 31550 | 31550 | 31600 | 31550 | 128 |
| 353 | 20230809 | 131200 | 19579617350 | 31550 | 31550 | 31600 | 31550 | 465 |
| 354 | 20230809 | 131100 | 19564945550 | 31600 | 31550 | 31600 | 31550 | 174 |
| 355 | 20230809 | 131000 | 19559451750 | 31550 | 31600 | 31650 | 31550 | 4958 |
| 356 | 20230809 | 130900 | 19402779800 | 31600 | 31600 | 31650 | 31550 | 2799 |
| 357 | 20230809 | 130800 | 19314351300 | 31600 | 31550 | 31600 | 31550 | 1768 |
| 358 | 20230809 | 130700 | 19258507450 | 31550 | 31500 | 31550 | 31500 | 5002 |
| 359 | 20230809 | 130600 | 19100720400 | 31500 | 31550 | 31550 | 31500 | 534 |
| 360 | 20230809 | 130500 | 19083875750 | 31550 | 31550 | 31550 | 31500 | 1061 |
| 361 | 20230809 | 130400 | 19050429450 | 31550 | 31550 | 31550 | 31500 | 88 |
| 362 | 20230809 | 130300 | 19047656200 | 31500 | 31500 | 31550 | 31500 | 569 |
| 363 | 20230809 | 130200 | 19029732200 | 31550 | 31550 | 31550 | 31500 | 150 |
| 364 | 20230809 | 130100 | 19025002850 | 31550 | 31550 | 31550 | 31500 | 854 |
| 365 | 20230809 | 130000 | 18998080700 | 31550 | 31500 | 31550 | 31500 | 282 |
| 366 | 20230809 | 125900 | 18989191250 | 31500 | 31550 | 31550 | 31500 | 530 |
| 367 | 20230809 | 125800 | 18972496150 | 31550 | 31500 | 31550 | 31500 | 246 |
| 368 | 20230809 | 125700 | 18964744200 | 31550 | 31550 | 31550 | 31500 | 703 |
| 369 | 20230809 | 125600 | 18942594350 | 31500 | 31550 | 31550 | 31500 | 75 |
| 370 | 20230809 | 125500 | 18940231050 | 31500 | 31500 | 31550 | 31500 | 764 |
| 371 | 20230809 | 125400 | 18916163500 | 31500 | 31500 | 31500 | 31500 | 450 |
| 372 | 20230809 | 125300 | 18901988500 | 31550 | 31550 | 31550 | 31500 | 562 |
| 373 | 20230809 | 125200 | 18884283350 | 31500 | 31500 | 31550 | 31500 | 549 |
| 374 | 20230809 | 125100 | 18866988650 | 31550 | 31500 | 31550 | 31450 | 6165 |
| 375 | 20230809 | 125000 | 18672814100 | 31500 | 31550 | 31550 | 31500 | 547 |
| 376 | 20230809 | 124900 | 18655580200 | 31550 | 31500 | 31550 | 31500 | 367 |
| 377 | 20230809 | 124800 | 18644019300 | 31500 | 31500 | 31550 | 31500 | 666 |
| 378 | 20230809 | 124700 | 18623039900 | 31500 | 31550 | 31550 | 31500 | 275 |
| 379 | 20230809 | 124600 | 18614374100 | 31500 | 31550 | 31550 | 31500 | 1465 |
| 380 | 20230809 | 124500 | 18568225450 | 31550 | 31550 | 31550 | 31500 | 474 |
| 381 | 20230809 | 124400 | 18553294150 | 31550 | 31500 | 31550 | 31500 | 5180 |
| 382 | 20230809 | 124300 | 18390122300 | 31500 | 31500 | 31550 | 31500 | 171 |
| 383 | 20230809 | 124200 | 18384733300 | 31550 | 31550 | 31550 | 31500 | 521 |
| 384 | 20230809 | 124100 | 18368318900 | 31500 | 31500 | 31550 | 31500 | 270 |
| 385 | 20230809 | 124000 | 18359802100 | 31500 | 31500 | 31550 | 31500 | 660 |
| 386 | 20230809 | 123900 | 18339010900 | 31500 | 31550 | 31550 | 31500 | 98 |
| 387 | 20230809 | 123800 | 18335921250 | 31550 | 31550 | 31550 | 31500 | 489 |
| 388 | 20230809 | 123700 | 18320504300 | 31500 | 31550 | 31600 | 31500 | 4931 |
| 389 | 20230809 | 123600 | 18164954100 | 31600 | 31550 | 31600 | 31550 | 79 |
| 390 | 20230809 | 123500 | 18162460000 | 31600 | 31500 | 31600 | 31500 | 4003 |
| 391 | 20230809 | 123400 | 18036167850 | 31550 | 31550 | 31550 | 31500 | 106 |
| 392 | 20230809 | 123300 | 18032828250 | 31500 | 31500 | 31550 | 31500 | 566 |
| 393 | 20230809 | 123200 | 18014996050 | 31500 | 31500 | 31550 | 31500 | 162 |
| 394 | 20230809 | 123100 | 18009892950 | 31550 | 31550 | 31550 | 31500 | 1099 |
| 395 | 20230809 | 123000 | 17975242400 | 31550 | 31500 | 31550 | 31500 | 130 |
| 396 | 20230809 | 122900 | 17971146100 | 31500 | 31550 | 31550 | 31500 | 802 |
| 397 | 20230809 | 122800 | 17945880150 | 31550 | 31550 | 31550 | 31500 | 95 |
| 398 | 20230809 | 122700 | 17942884100 | 31550 | 31550 | 31550 | 31500 | 738 |
| 399 | 20230809 | 122600 | 17919625350 | 31550 | 31550 | 31600 | 31500 | 4160 |
| 400 | 20230809 | 122500 | 17788391550 | 31550 | 31600 | 31600 | 31550 | 877 |
| 401 | 20230809 | 122400 | 17760700050 | 31550 | 31550 | 31550 | 31500 | 2475 |
| 402 | 20230809 | 122300 | 17682614200 | 31500 | 31550 | 31600 | 31500 | 2314 |
| 403 | 20230809 | 122200 | 17609613500 | 31550 | 31550 | 31600 | 31550 | 1025 |
| 404 | 20230809 | 122100 | 17577274100 | 31550 | 31600 | 31600 | 31550 | 128 |
| 405 | 20230809 | 122000 | 17573235300 | 31600 | 31600 | 31600 | 31550 | 540 |
| 406 | 20230809 | 121900 | 17556197000 | 31550 | 31550 | 31600 | 31550 | 77 |
| 407 | 20230809 | 121800 | 17553766950 | 31550 | 31600 | 31600 | 31550 | 653 |
| 408 | 20230809 | 121700 | 17533153850 | 31600 | 31600 | 31600 | 31550 | 1005 |
| 409 | 20230809 | 121600 | 17501417650 | 31550 | 31550 | 31600 | 31550 | 5272 |
| 410 | 20230809 | 121500 | 17335085400 | 31600 | 31600 | 31600 | 31550 | 68 |
| 411 | 20230809 | 121400 | 17332939200 | 31600 | 31600 | 31650 | 31550 | 6253 |
| 412 | 20230809 | 121300 | 17135364200 | 31600 | 31600 | 31650 | 31600 | 56 |
| 413 | 20230809 | 121200 | 17133594200 | 31600 | 31650 | 31650 | 31600 | 698 |
| 414 | 20230809 | 121100 | 17111536850 | 31600 | 31650 | 31650 | 31600 | 262 |
| 415 | 20230809 | 121000 | 17103250000 | 31600 | 31550 | 31650 | 31550 | 4644 |
| 416 | 20230809 | 120900 | 16956508500 | 31600 | 31600 | 31600 | 31550 | 599 |
| 417 | 20230809 | 120800 | 16937580750 | 31600 | 31600 | 31600 | 31550 | 838 |
| 418 | 20230809 | 120700 | 16911120000 | 31550 | 31600 | 31600 | 31550 | 1270 |
| 419 | 20230809 | 120600 | 16871011100 | 31550 | 31550 | 31600 | 31550 | 137 |
| 420 | 20230809 | 120500 | 16866684700 | 31550 | 31600 | 31600 | 31550 | 937 |
| 421 | 20230809 | 120400 | 16837098500 | 31550 | 31550 | 31600 | 31550 | 212 |
| 422 | 20230809 | 120300 | 16830408000 | 31550 | 31550 | 31600 | 31550 | 546 |
| 423 | 20230809 | 120200 | 16813180650 | 31550 | 31550 | 31550 | 31500 | 1088 |
| 424 | 20230809 | 120100 | 16778854800 | 31550 | 31550 | 31550 | 31500 | 808 |
| 425 | 20230809 | 120000 | 16753383850 | 31500 | 31500 | 31550 | 31500 | 1078 |
| 426 | 20230809 | 115900 | 16719377600 | 31550 | 31550 | 31550 | 31500 | 1039 |
| 427 | 20230809 | 115800 | 16686637300 | 31550 | 31550 | 31550 | 31500 | 116 |
| 428 | 20230809 | 115700 | 16682978950 | 31500 | 31550 | 31550 | 31500 | 2788 |
| 429 | 20230809 | 115600 | 16595044450 | 31550 | 31550 | 31550 | 31500 | 1027 |
| 430 | 20230809 | 115500 | 16562648850 | 31500 | 31450 | 31500 | 31450 | 1426 |
| 431 | 20230809 | 115400 | 16517734100 | 31450 | 31500 | 31500 | 31450 | 1807 |
| 432 | 20230809 | 115300 | 16460894600 | 31500 | 31450 | 31500 | 31450 | 235 |
| 433 | 20230809 | 115200 | 16453502850 | 31450 | 31500 | 31500 | 31450 | 1129 |
| 434 | 20230809 | 115100 | 16417974250 | 31500 | 31500 | 31500 | 31450 | 459 |
| 435 | 20230809 | 115000 | 16403518000 | 31500 | 31450 | 31500 | 31450 | 1356 |
| 436 | 20230809 | 114900 | 16360849350 | 31450 | 31400 | 31450 | 31400 | 668 |
| 437 | 20230809 | 114800 | 16339850800 | 31400 | 31450 | 31450 | 31400 | 2252 |
| 438 | 20230809 | 114700 | 16269048600 | 31450 | 31450 | 31500 | 31450 | 377 |
| 439 | 20230809 | 114600 | 16257190900 | 31450 | 31450 | 31500 | 31450 | 627 |
| 440 | 20230809 | 114500 | 16237469650 | 31500 | 31500 | 31550 | 31400 | 5865 |
| 441 | 20230809 | 114400 | 16053010050 | 31500 | 31500 | 31550 | 31500 | 1506 |
| 442 | 20230809 | 114300 | 16005570950 | 31500 | 31500 | 31550 | 31450 | 3586 |
| 443 | 20230809 | 114200 | 15892617850 | 31450 | 31450 | 31500 | 31400 | 1883 |
| 444 | 20230809 | 114100 | 15833419750 | 31450 | 31450 | 31450 | 31400 | 175 |
| 445 | 20230809 | 114000 | 15827918500 | 31450 | 31400 | 31450 | 31400 | 1238 |
| 446 | 20230809 | 113900 | 15789041950 | 31400 | 31400 | 31450 | 31400 | 572 |
| 447 | 20230809 | 113800 | 15771077350 | 31400 | 31400 | 31450 | 31400 | 1028 |
| 448 | 20230809 | 113700 | 15738783800 | 31400 | 31400 | 31400 | 31400 | 1247 |
| 449 | 20230809 | 113600 | 15699628000 | 31450 | 31400 | 31450 | 31350 | 2518 |
| 450 | 20230809 | 113500 | 15620563200 | 31400 | 31350 | 31400 | 31350 | 2814 |
| 451 | 20230809 | 113400 | 15532321600 | 31350 | 31350 | 31350 | 31300 | 1515 |
| 452 | 20230809 | 113300 | 15484846350 | 31350 | 31400 | 31400 | 31300 | 4788 |
| 453 | 20230809 | 113200 | 15334746900 | 31350 | 31350 | 31400 | 31350 | 1576 |
| 454 | 20230809 | 113100 | 15285338300 | 31350 | 31350 | 31400 | 31350 | 6865 |
| 455 | 20230809 | 113000 | 15070109850 | 31350 | 31400 | 31450 | 31350 | 9464 |
| 456 | 20230809 | 112900 | 14772948700 | 31400 | 31450 | 31450 | 31400 | 834 |
| 457 | 20230809 | 112800 | 14746759150 | 31400 | 31450 | 31450 | 31400 | 432 |
| 458 | 20230809 | 112700 | 14733189050 | 31400 | 31400 | 31450 | 31400 | 879 |
| 459 | 20230809 | 112600 | 14705585950 | 31450 | 31450 | 31450 | 31400 | 402 |
| 460 | 20230809 | 112500 | 14692956750 | 31400 | 31450 | 31450 | 31400 | 190 |
| 461 | 20230809 | 112400 | 14686983600 | 31450 | 31450 | 31450 | 31400 | 1159 |
| 462 | 20230809 | 112300 | 14650576000 | 31450 | 31450 | 31500 | 31400 | 3349 |
| 463 | 20230809 | 112200 | 14545307550 | 31400 | 31400 | 31450 | 31400 | 1299 |
| 464 | 20230809 | 112100 | 14504491950 | 31450 | 31500 | 31500 | 31450 | 5849 |
| 465 | 20230809 | 112000 | 14320539950 | 31450 | 31450 | 31500 | 31450 | 563 |
| 466 | 20230809 | 111900 | 14302832650 | 31450 | 31500 | 31550 | 31450 | 3116 |
| 467 | 20230809 | 111800 | 14204680400 | 31500 | 31450 | 31500 | 31450 | 3238 |
| 468 | 20230809 | 111700 | 14102763300 | 31500 | 31500 | 31500 | 31450 | 878 |
| 469 | 20230809 | 111600 | 14075114800 | 31500 | 31550 | 31550 | 31450 | 12548 |
| 470 | 20230809 | 111500 | 13679824700 | 31500 | 31550 | 31550 | 31500 | 1712 |
| 471 | 20230809 | 111400 | 13625887400 | 31550 | 31550 | 31550 | 31500 | 1158 |
| 472 | 20230809 | 111300 | 13589377250 | 31500 | 31550 | 31600 | 31500 | 12920 |
| 473 | 20230809 | 111200 | 13181851000 | 31550 | 31550 | 31550 | 31500 | 4220 |
| 474 | 20230809 | 111100 | 13048722300 | 31550 | 31550 | 31550 | 31500 | 8316 |
| 475 | 20230809 | 111000 | 12786476850 | 31550 | 31500 | 31550 | 31500 | 1270 |
| 476 | 20230809 | 110900 | 12746470850 | 31500 | 31500 | 31550 | 31500 | 937 |
| 477 | 20230809 | 110800 | 12716942450 | 31550 | 31550 | 31550 | 31500 | 696 |
| 478 | 20230809 | 110700 | 12695002850 | 31550 | 31500 | 31550 | 31500 | 1341 |
| 479 | 20230809 | 110600 | 12652742600 | 31550 | 31550 | 31550 | 31500 | 457 |
| 480 | 20230809 | 110500 | 12638344850 | 31550 | 31550 | 31550 | 31500 | 12675 |
| 481 | 20230809 | 110400 | 12239056550 | 31550 | 31600 | 31600 | 31500 | 11968 |
| 482 | 20230809 | 110300 | 11861414550 | 31600 | 31550 | 31600 | 31550 | 10890 |
| 483 | 20230809 | 110200 | 11517824150 | 31550 | 31550 | 31600 | 31550 | 3382 |
| 484 | 20230809 | 110100 | 11410996850 | 31550 | 31650 | 31650 | 31550 | 4401 |
| 485 | 20230809 | 110000 | 11271939600 | 31600 | 31600 | 31650 | 31600 | 3959 |
| 486 | 20230809 | 105900 | 11146828250 | 31650 | 31650 | 31700 | 31600 | 12889 |
| 487 | 20230809 | 105800 | 10739022500 | 31650 | 31650 | 31700 | 31650 | 2166 |
| 488 | 20230809 | 105700 | 10670461100 | 31650 | 31650 | 31700 | 31650 | 491 |
| 489 | 20230809 | 105600 | 10654918250 | 31700 | 31700 | 31700 | 31650 | 314 |
| 490 | 20230809 | 105500 | 10644976600 | 31650 | 31750 | 31750 | 31650 | 488 |
| 491 | 20230809 | 105400 | 10629516950 | 31750 | 31750 | 31750 | 31650 | 1969 |
| 492 | 20230809 | 105300 | 10567092850 | 31700 | 31650 | 31750 | 31650 | 4131 |
| 493 | 20230809 | 105200 | 10436133100 | 31700 | 31700 | 31700 | 31650 | 1232 |
| 494 | 20230809 | 105100 | 10397088100 | 31700 | 31650 | 31700 | 31650 | 3858 |
| 495 | 20230809 | 105000 | 10274880350 | 31700 | 31650 | 31700 | 31650 | 868 |
| 496 | 20230809 | 104900 | 10247393450 | 31650 | 31650 | 31700 | 31650 | 3919 |
| 497 | 20230809 | 104800 | 10123325700 | 31650 | 31700 | 31750 | 31650 | 5528 |
| 498 | 20230809 | 104700 | 9948160650 | 31700 | 31700 | 31750 | 31700 | 2050 |
| 499 | 20230809 | 104600 | 9883174950 | 31700 | 31700 | 31750 | 31700 | 1286 |
| 500 | 20230809 | 104500 | 9842406750 | 31700 | 31700 | 31750 | 31700 | 1705 |
| 501 | 20230809 | 104400 | 9788345800 | 31700 | 31750 | 31750 | 31700 | 690 |
| 502 | 20230809 | 104300 | 9766450900 | 31700 | 31750 | 31750 | 31700 | 1351 |
| 503 | 20230809 | 104200 | 9723588550 | 31700 | 31700 | 31750 | 31700 | 1861 |
| 504 | 20230809 | 104100 | 9664588400 | 31700 | 31750 | 31800 | 31700 | 8043 |
| 505 | 20230809 | 104000 | 9409169000 | 31750 | 31750 | 31800 | 31750 | 4517 |
| 506 | 20230809 | 103900 | 9265742500 | 31800 | 31750 | 31800 | 31750 | 1648 |
| 507 | 20230809 | 103800 | 9213405300 | 31750 | 31750 | 31800 | 31750 | 850 |
| 508 | 20230809 | 103700 | 9186398450 | 31800 | 31750 | 31800 | 31750 | 888 |
| 509 | 20230809 | 103600 | 9158201250 | 31750 | 31800 | 31800 | 31750 | 7277 |
| 510 | 20230809 | 103500 | 8926828850 | 31800 | 31800 | 31850 | 31800 | 400 |
| 511 | 20230809 | 103400 | 8914102150 | 31800 | 31850 | 31850 | 31800 | 765 |
| 512 | 20230809 | 103300 | 8889773300 | 31800 | 31800 | 31850 | 31800 | 1130 |
| 513 | 20230809 | 103200 | 8853835550 | 31800 | 31800 | 31850 | 31800 | 1560 |
| 514 | 20230809 | 103100 | 8804223050 | 31800 | 31850 | 31850 | 31800 | 1214 |
| 515 | 20230809 | 103000 | 8765612750 | 31800 | 31800 | 31850 | 31800 | 822 |
| 516 | 20230809 | 102900 | 8739471300 | 31800 | 31850 | 31900 | 31800 | 4290 |
| 517 | 20230809 | 102800 | 8602838700 | 31850 | 31850 | 31900 | 31850 | 819 |
| 518 | 20230809 | 102700 | 8576749950 | 31900 | 31850 | 31900 | 31850 | 1132 |
| 519 | 20230809 | 102600 | 8540690300 | 31850 | 31900 | 31900 | 31850 | 2080 |
| 520 | 20230809 | 102500 | 8474346500 | 31900 | 31900 | 31950 | 31900 | 2208 |
| 521 | 20230809 | 102400 | 8403893650 | 31900 | 32000 | 32000 | 31900 | 6279 |
| 522 | 20230809 | 102300 | 8203323250 | 31950 | 32000 | 32000 | 31950 | 1496 |
| 523 | 20230809 | 102200 | 8155473150 | 31950 | 32000 | 32000 | 31950 | 1206 |
| 524 | 20230809 | 102100 | 8116936950 | 31950 | 31950 | 32000 | 31950 | 233 |
| 525 | 20230809 | 102000 | 8109489700 | 31950 | 31950 | 32000 | 31900 | 786 |
| 526 | 20230809 | 101900 | 8084370750 | 31950 | 31950 | 31950 | 31900 | 1396 |
| 527 | 20230809 | 101800 | 8039768950 | 31900 | 31900 | 31950 | 31900 | 168 |
| 528 | 20230809 | 101700 | 8034409300 | 31900 | 31950 | 31950 | 31900 | 58 |
| 529 | 20230809 | 101600 | 8032558800 | 31900 | 31900 | 31950 | 31900 | 602 |
| 530 | 20230809 | 101500 | 8013337400 | 31900 | 31850 | 31950 | 31850 | 8612 |
| 531 | 20230809 | 101400 | 7738761000 | 31900 | 31850 | 31900 | 31850 | 4353 |
| 532 | 20230809 | 101300 | 7600109550 | 31900 | 31850 | 31900 | 31850 | 2353 |
| 533 | 20230809 | 101200 | 7525156850 | 31850 | 31850 | 31900 | 31850 | 675 |
| 534 | 20230809 | 101100 | 7503655400 | 31850 | 31900 | 31900 | 31850 | 1277 |
| 535 | 20230809 | 101000 | 7462958100 | 31850 | 31850 | 31900 | 31850 | 398 |
| 536 | 20230809 | 100900 | 7450281650 | 31900 | 31900 | 31950 | 31850 | 3051 |
| 537 | 20230809 | 100800 | 7352958000 | 31950 | 31900 | 31950 | 31900 | 3503 |
| 538 | 20230809 | 100700 | 7241206950 | 31900 | 31900 | 31950 | 31900 | 2172 |
| 539 | 20230809 | 100600 | 7171902000 | 31950 | 31950 | 31950 | 31900 | 743 |
| 540 | 20230809 | 100500 | 7148194300 | 31900 | 31900 | 31950 | 31900 | 239 |
| 541 | 20230809 | 100400 | 7140569100 | 31950 | 31950 | 31950 | 31900 | 905 |
| 542 | 20230809 | 100300 | 7111656350 | 31950 | 31900 | 31950 | 31900 | 1163 |
| 543 | 20230809 | 100200 | 7074545550 | 31900 | 32000 | 32000 | 31900 | 481 |
| 544 | 20230809 | 100100 | 7059184900 | 32000 | 31950 | 32000 | 31950 | 314 |
| 545 | 20230809 | 100000 | 7049148650 | 31950 | 31950 | 32000 | 31900 | 560 |
| 546 | 20230809 | 095900 | 7031257050 | 31900 | 32000 | 32000 | 31900 | 5800 |
| 547 | 20230809 | 095800 | 6845905350 | 32000 | 31950 | 32000 | 31950 | 369 |
| 548 | 20230809 | 095700 | 6834102100 | 31950 | 32000 | 32000 | 31950 | 1706 |
| 549 | 20230809 | 095600 | 6779560350 | 32000 | 32000 | 32000 | 31950 | 596 |
| 550 | 20230809 | 095500 | 6760497800 | 32000 | 31900 | 32000 | 31900 | 601 |
| 551 | 20230809 | 095400 | 6741289550 | 31900 | 31950 | 32000 | 31900 | 622 |
| 552 | 20230809 | 095300 | 6721414700 | 32000 | 31900 | 32000 | 31900 | 622 |
| 553 | 20230809 | 095200 | 6701539050 | 31900 | 31950 | 31950 | 31900 | 1871 |
| 554 | 20230809 | 095100 | 6641793100 | 31950 | 31950 | 31950 | 31950 | 5015 |
| 555 | 20230809 | 095000 | 6481563850 | 31950 | 31950 | 31950 | 31900 | 2441 |
| 556 | 20230809 | 094900 | 6403624500 | 31950 | 31950 | 31950 | 31900 | 2661 |
| 557 | 20230809 | 094800 | 6318635150 | 31950 | 32000 | 32000 | 31950 | 3377 |
| 558 | 20230809 | 094700 | 6210733100 | 32000 | 32000 | 32000 | 31950 | 3630 |
| 559 | 20230809 | 094600 | 6094733050 | 31950 | 32000 | 32000 | 31950 | 592 |
| 560 | 20230809 | 094500 | 6075807650 | 31950 | 31950 | 32000 | 31950 | 655 |
| 561 | 20230809 | 094400 | 6054868700 | 31950 | 32000 | 32000 | 31950 | 2114 |
| 562 | 20230809 | 094300 | 5987302900 | 31950 | 32000 | 32000 | 31950 | 5503 |
| 563 | 20230809 | 094200 | 5811465950 | 32000 | 31950 | 32000 | 31950 | 787 |
| 564 | 20230809 | 094100 | 5786288300 | 31950 | 31950 | 32000 | 31950 | 756 |
| 565 | 20230809 | 094000 | 5762130450 | 31950 | 31950 | 31950 | 31900 | 1528 |
| 566 | 20230809 | 093900 | 5713317150 | 31950 | 31950 | 32000 | 31900 | 3243 |
| 567 | 20230809 | 093800 | 5609709400 | 31950 | 32000 | 32000 | 31950 | 980 |
| 568 | 20230809 | 093700 | 5578392300 | 32000 | 32000 | 32000 | 31950 | 1052 |
| 569 | 20230809 | 093600 | 5544749400 | 32000 | 32000 | 32000 | 31950 | 813 |
| 570 | 20230809 | 093500 | 5518762000 | 31950 | 31950 | 31950 | 31900 | 6099 |
| 571 | 20230809 | 093400 | 5323899050 | 31950 | 31950 | 32000 | 31900 | 1968 |
| 572 | 20230809 | 093300 | 5261009650 | 31950 | 31850 | 31950 | 31850 | 2675 |
| 573 | 20230809 | 093200 | 5175658150 | 31850 | 31900 | 31900 | 31850 | 435 |
| 574 | 20230809 | 093100 | 5161784250 | 31900 | 31850 | 31900 | 31800 | 5164 |
| 575 | 20230809 | 093000 | 4997314750 | 31850 | 31800 | 31850 | 31750 | 5915 |
| 576 | 20230809 | 092900 | 4809161300 | 31800 | 31750 | 31800 | 31750 | 1043 |
| 577 | 20230809 | 092800 | 4776033050 | 31750 | 31800 | 31800 | 31750 | 2243 |
| 578 | 20230809 | 092700 | 4704800600 | 31800 | 31750 | 31800 | 31750 | 992 |
| 579 | 20230809 | 092600 | 4673273300 | 31800 | 31750 | 31800 | 31750 | 2299 |
| 580 | 20230809 | 092500 | 4600255100 | 31750 | 31800 | 31800 | 31750 | 1244 |
| 581 | 20230809 | 092400 | 4560749350 | 31800 | 31850 | 31900 | 31750 | 10724 |
| 582 | 20230809 | 092300 | 4219530600 | 31850 | 31850 | 31900 | 31850 | 1364 |
| 583 | 20230809 | 092200 | 4176052200 | 31900 | 31900 | 31900 | 31850 | 5109 |
| 584 | 20230809 | 092100 | 4013089700 | 31850 | 31850 | 31900 | 31850 | 1479 |
| 585 | 20230809 | 092000 | 3965959750 | 31900 | 31950 | 31950 | 31850 | 3320 |
| 586 | 20230809 | 091900 | 3860039700 | 31950 | 31950 | 31950 | 31900 | 969 |
| 587 | 20230809 | 091800 | 3829115750 | 31900 | 31950 | 32000 | 31900 | 5271 |
| 588 | 20230809 | 091700 | 3660722650 | 31950 | 31950 | 32000 | 31950 | 997 |
| 589 | 20230809 | 091600 | 3628853700 | 31950 | 32000 | 32000 | 31950 | 561 |
| 590 | 20230809 | 091500 | 3610909950 | 32000 | 32000 | 32000 | 31950 | 661 |
| 591 | 20230809 | 091400 | 3589775550 | 31950 | 31950 | 32000 | 31950 | 412 |
| 592 | 20230809 | 091300 | 3576605950 | 32000 | 31900 | 32000 | 31850 | 5075 |
| 593 | 20230809 | 091200 | 3414581350 | 31850 | 31950 | 32000 | 31850 | 9963 |
| 594 | 20230809 | 091100 | 3096694650 | 32000 | 32000 | 32000 | 31950 | 2056 |
| 595 | 20230809 | 091000 | 3030903000 | 32000 | 32050 | 32100 | 32000 | 8663 |
| 596 | 20230809 | 090900 | 2753621300 | 32050 | 32050 | 32150 | 32000 | 13746 |
| 597 | 20230809 | 090800 | 2313127550 | 32000 | 32050 | 32100 | 32000 | 5202 |
| 598 | 20230809 | 090700 | 2146422100 | 32050 | 32050 | 32100 | 32050 | 1157 |
| 599 | 20230809 | 090600 | 2109325900 | 32050 | 32150 | 32150 | 32050 | 4364 |
| 600 | 20230809 | 090500 | 1969253550 | 32100 | 32000 | 32200 | 32000 | 9106 |
| 601 | 20230809 | 090400 | 1676788350 | 32050 | 31950 | 32050 | 31950 | 4637 |
| 602 | 20230809 | 090300 | 1528317900 | 31950 | 32000 | 32150 | 31950 | 7182 |
| 603 | 20230809 | 090200 | 1298131000 | 32000 | 32100 | 32100 | 32000 | 13258 |
| 604 | 20230809 | 090100 | 873563650 | 32100 | 32150 | 32200 | 32050 | 12917 |
| 605 | 20230809 | 090000 | 458938600 | 32150 | 32100 | 32150 | 32050 | 14282 |