34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230810 | 192300 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 21707 |
| 3 | 20230810 | 192200 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 4 | 20230810 | 192100 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 5 | 20230810 | 192000 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 6 | 20230810 | 191900 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 7 | 20230810 | 191800 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 8 | 20230810 | 191700 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 9 | 20230810 | 191600 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 10 | 20230810 | 191500 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 11 | 20230810 | 191400 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 12 | 20230810 | 191300 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 13 | 20230810 | 191200 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 14 | 20230810 | 191100 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 15 | 20230810 | 191000 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 16 | 20230810 | 190900 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 17 | 20230810 | 190800 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 18 | 20230810 | 190700 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 19 | 20230810 | 190600 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 20 | 20230810 | 190500 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 21 | 20230810 | 190400 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 22 | 20230810 | 190300 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 23 | 20230810 | 190200 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 24 | 20230810 | 190100 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 25 | 20230810 | 190000 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 26 | 20230810 | 185900 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 27 | 20230810 | 185800 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 28 | 20230810 | 185700 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 29 | 20230810 | 185600 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 30 | 20230810 | 185500 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 31 | 20230810 | 185400 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 32 | 20230810 | 185300 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 21707 |
| 33 | 20230810 | 185200 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 34 | 20230810 | 185100 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 35 | 20230810 | 185000 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 36 | 20230810 | 184900 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 37 | 20230810 | 184800 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 38 | 20230810 | 184700 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 39 | 20230810 | 184600 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 40 | 20230810 | 184500 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 41 | 20230810 | 184400 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 42 | 20230810 | 184300 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 43 | 20230810 | 184200 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 44 | 20230810 | 184100 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 45 | 20230810 | 184000 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 46 | 20230810 | 183900 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 47 | 20230810 | 183800 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 48 | 20230810 | 183700 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 49 | 20230810 | 183600 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 50 | 20230810 | 183500 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 51 | 20230810 | 183400 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 52 | 20230810 | 183300 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 53 | 20230810 | 183200 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 54 | 20230810 | 183100 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 55 | 20230810 | 183000 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 56 | 20230810 | 182900 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 57 | 20230810 | 182800 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 58 | 20230810 | 182700 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 59 | 20230810 | 182600 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 60 | 20230810 | 182500 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 61 | 20230810 | 182400 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 62 | 20230810 | 182300 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 21707 |
| 63 | 20230810 | 182200 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 64 | 20230810 | 182100 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 65 | 20230810 | 182000 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 66 | 20230810 | 181900 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 67 | 20230810 | 181800 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 68 | 20230810 | 181700 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 69 | 20230810 | 181600 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 70 | 20230810 | 181500 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 71 | 20230810 | 181400 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 72 | 20230810 | 181300 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 73 | 20230810 | 181200 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 74 | 20230810 | 181100 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 75 | 20230810 | 181000 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 76 | 20230810 | 180900 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 77 | 20230810 | 180800 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 78 | 20230810 | 180700 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 79 | 20230810 | 180600 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 80 | 20230810 | 180500 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 81 | 20230810 | 180400 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 82 | 20230810 | 180300 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 83 | 20230810 | 180200 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 84 | 20230810 | 180100 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 85 | 20230810 | 180000 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 86 | 20230810 | 175900 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 87 | 20230810 | 175800 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 88 | 20230810 | 175700 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 89 | 20230810 | 175600 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 90 | 20230810 | 175500 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 91 | 20230810 | 175400 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 92 | 20230810 | 175300 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 21707 |
| 93 | 20230810 | 175200 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 94 | 20230810 | 175100 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 95 | 20230810 | 175000 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 96 | 20230810 | 174900 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 97 | 20230810 | 174800 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 98 | 20230810 | 174700 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 99 | 20230810 | 174600 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 100 | 20230810 | 174500 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 101 | 20230810 | 174400 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 102 | 20230810 | 174300 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 103 | 20230810 | 174200 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 104 | 20230810 | 174100 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 105 | 20230810 | 174000 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 106 | 20230810 | 173900 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 107 | 20230810 | 173800 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 108 | 20230810 | 173700 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 109 | 20230810 | 173600 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 110 | 20230810 | 173500 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 111 | 20230810 | 173400 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 112 | 20230810 | 173300 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 113 | 20230810 | 173200 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 114 | 20230810 | 173100 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 115 | 20230810 | 173000 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 116 | 20230810 | 172900 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 117 | 20230810 | 172800 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 118 | 20230810 | 172700 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 119 | 20230810 | 172600 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 120 | 20230810 | 172500 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 121 | 20230810 | 172400 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 122 | 20230810 | 172300 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 21707 |
| 123 | 20230810 | 172200 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 124 | 20230810 | 172100 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 125 | 20230810 | 172000 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 126 | 20230810 | 171900 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 127 | 20230810 | 171800 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 128 | 20230810 | 171700 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 129 | 20230810 | 171600 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 130 | 20230810 | 171500 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 131 | 20230810 | 171400 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 132 | 20230810 | 171300 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 133 | 20230810 | 171200 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 134 | 20230810 | 171100 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 135 | 20230810 | 171000 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 136 | 20230810 | 170900 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 137 | 20230810 | 170800 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 138 | 20230810 | 170700 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 139 | 20230810 | 170600 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 140 | 20230810 | 170500 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 141 | 20230810 | 170400 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 142 | 20230810 | 170300 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 143 | 20230810 | 170200 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 144 | 20230810 | 170100 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 145 | 20230810 | 170000 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 146 | 20230810 | 165900 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 147 | 20230810 | 165800 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 148 | 20230810 | 165700 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 149 | 20230810 | 165600 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 150 | 20230810 | 165500 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 151 | 20230810 | 165400 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 152 | 20230810 | 165300 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 21707 |
| 153 | 20230810 | 165200 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 154 | 20230810 | 165100 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 155 | 20230810 | 165000 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 156 | 20230810 | 164900 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 157 | 20230810 | 164800 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 158 | 20230810 | 164700 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 159 | 20230810 | 164600 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 160 | 20230810 | 164500 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 161 | 20230810 | 164400 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 162 | 20230810 | 164300 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 163 | 20230810 | 164200 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 164 | 20230810 | 164100 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 165 | 20230810 | 164000 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 166 | 20230810 | 163900 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 167 | 20230810 | 163800 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 168 | 20230810 | 163700 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 169 | 20230810 | 163600 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 170 | 20230810 | 163500 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 171 | 20230810 | 163400 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 172 | 20230810 | 163300 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 173 | 20230810 | 163200 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 174 | 20230810 | 163100 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 175 | 20230810 | 163000 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 176 | 20230810 | 162900 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 177 | 20230810 | 162800 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 178 | 20230810 | 162700 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 179 | 20230810 | 162600 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 180 | 20230810 | 162500 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 181 | 20230810 | 162400 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 182 | 20230810 | 162300 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 21707 |
| 183 | 20230810 | 162200 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 184 | 20230810 | 162100 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 185 | 20230810 | 162000 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 186 | 20230810 | 161900 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 187 | 20230810 | 161800 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 188 | 20230810 | 161700 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 189 | 20230810 | 161600 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 190 | 20230810 | 161500 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 191 | 20230810 | 161400 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 192 | 20230810 | 161300 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 193 | 20230810 | 161200 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 194 | 20230810 | 161100 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 195 | 20230810 | 161000 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 196 | 20230810 | 160900 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 197 | 20230810 | 160800 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 198 | 20230810 | 160700 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 199 | 20230810 | 160600 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 200 | 20230810 | 160500 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 201 | 20230810 | 160400 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 202 | 20230810 | 160300 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 203 | 20230810 | 160200 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 204 | 20230810 | 160100 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 205 | 20230810 | 160000 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 206 | 20230810 | 155900 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 207 | 20230810 | 155800 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 208 | 20230810 | 155700 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 209 | 20230810 | 155600 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 210 | 20230810 | 155500 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 211 | 20230810 | 155400 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 212 | 20230810 | 155300 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 21707 |
| 213 | 20230810 | 155200 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 214 | 20230810 | 155100 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 215 | 20230810 | 155000 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 216 | 20230810 | 154900 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 217 | 20230810 | 154800 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 218 | 20230810 | 154700 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 219 | 20230810 | 154600 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 220 | 20230810 | 154500 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 221 | 20230810 | 154400 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 222 | 20230810 | 154300 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 223 | 20230810 | 154200 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 224 | 20230810 | 154100 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 225 | 20230810 | 154000 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 226 | 20230810 | 153900 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 227 | 20230810 | 153800 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 228 | 20230810 | 153700 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 229 | 20230810 | 153600 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 230 | 20230810 | 153500 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 231 | 20230810 | 153400 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 232 | 20230810 | 153300 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 233 | 20230810 | 153200 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 234 | 20230810 | 153100 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 0 |
| 235 | 20230810 | 153000 | 20208543000 | 31400 | 31400 | 31400 | 31400 | 21707 |
| 236 | 20230810 | 152900 | 19526943200 | 31200 | 31200 | 31200 | 31200 | 0 |
| 237 | 20230810 | 152800 | 19526943200 | 31200 | 31200 | 31200 | 31200 | 0 |
| 238 | 20230810 | 152700 | 19526943200 | 31200 | 31200 | 31200 | 31200 | 0 |
| 239 | 20230810 | 152600 | 19526943200 | 31200 | 31200 | 31200 | 31200 | 0 |
| 240 | 20230810 | 152500 | 19526943200 | 31200 | 31200 | 31200 | 31200 | 0 |
| 241 | 20230810 | 152400 | 19526943200 | 31200 | 31200 | 31200 | 31200 | 0 |
| 242 | 20230810 | 152300 | 19526943200 | 31200 | 31200 | 31200 | 31200 | 0 |
| 243 | 20230810 | 152200 | 19526943200 | 31200 | 31200 | 31200 | 31200 | 0 |
| 244 | 20230810 | 152100 | 19526943200 | 31200 | 31200 | 31200 | 31200 | 0 |
| 245 | 20230810 | 152000 | 19526943200 | 31200 | 31200 | 31200 | 31200 | 0 |
| 246 | 20230810 | 151900 | 19526943200 | 31200 | 31150 | 31200 | 31050 | 2606 |
| 247 | 20230810 | 151800 | 19445805000 | 31150 | 31150 | 31200 | 31100 | 5756 |
| 248 | 20230810 | 151700 | 19266688350 | 31200 | 31200 | 31200 | 31050 | 17846 |
| 249 | 20230810 | 151600 | 18711480700 | 31200 | 31200 | 31300 | 31150 | 8557 |
| 250 | 20230810 | 151500 | 18444762200 | 31250 | 31300 | 31300 | 31200 | 6064 |
| 251 | 20230810 | 151400 | 18255403800 | 31300 | 31300 | 31300 | 31200 | 8113 |
| 252 | 20230810 | 151300 | 18002022600 | 31300 | 31350 | 31350 | 31250 | 14273 |
| 253 | 20230810 | 151200 | 17555426350 | 31350 | 31400 | 31400 | 31300 | 2456 |
| 254 | 20230810 | 151100 | 17478435300 | 31400 | 31400 | 31400 | 31350 | 1401 |
| 255 | 20230810 | 151000 | 17434509200 | 31400 | 31400 | 31400 | 31350 | 1023 |
| 256 | 20230810 | 150900 | 17402413250 | 31400 | 31400 | 31400 | 31350 | 1456 |
| 257 | 20230810 | 150800 | 17356757900 | 31350 | 31350 | 31400 | 31300 | 303 |
| 258 | 20230810 | 150700 | 17347258350 | 31350 | 31350 | 31350 | 31300 | 1226 |
| 259 | 20230810 | 150600 | 17308831050 | 31350 | 31350 | 31350 | 31300 | 1730 |
| 260 | 20230810 | 150500 | 17254648500 | 31350 | 31350 | 31400 | 31300 | 1632 |
| 261 | 20230810 | 150400 | 17203494250 | 31350 | 31400 | 31400 | 31350 | 5360 |
| 262 | 20230810 | 150300 | 17035449700 | 31350 | 31350 | 31400 | 31350 | 1532 |
| 263 | 20230810 | 150200 | 16987363550 | 31400 | 31400 | 31450 | 31350 | 1071 |
| 264 | 20230810 | 150100 | 16953734900 | 31400 | 31450 | 31450 | 31350 | 3574 |
| 265 | 20230810 | 150000 | 16841512050 | 31450 | 31450 | 31450 | 31400 | 470 |
| 266 | 20230810 | 145900 | 16826750600 | 31400 | 31450 | 31450 | 31400 | 1961 |
| 267 | 20230810 | 145800 | 16765156350 | 31450 | 31400 | 31450 | 31400 | 1347 |
| 268 | 20230810 | 145700 | 16722848550 | 31450 | 31400 | 31500 | 31400 | 1720 |
| 269 | 20230810 | 145600 | 16668802350 | 31400 | 31450 | 31500 | 31400 | 3964 |
| 270 | 20230810 | 145500 | 16544301200 | 31500 | 31450 | 31500 | 31400 | 840 |
| 271 | 20230810 | 145400 | 16517887600 | 31500 | 31450 | 31500 | 31400 | 1148 |
| 272 | 20230810 | 145300 | 16481796000 | 31450 | 31400 | 31450 | 31400 | 2235 |
| 273 | 20230810 | 145200 | 16411609400 | 31400 | 31500 | 31500 | 31400 | 1696 |
| 274 | 20230810 | 145100 | 16358318850 | 31400 | 31450 | 31500 | 31400 | 8303 |
| 275 | 20230810 | 145000 | 16097388650 | 31450 | 31500 | 31500 | 31450 | 1265 |
| 276 | 20230810 | 144900 | 16057588600 | 31500 | 31500 | 31550 | 31450 | 4392 |
| 277 | 20230810 | 144800 | 15919278650 | 31550 | 31500 | 31550 | 31500 | 3264 |
| 278 | 20230810 | 144700 | 15816449500 | 31500 | 31500 | 31500 | 31500 | 1905 |
| 279 | 20230810 | 144600 | 15756442000 | 31500 | 31550 | 31550 | 31500 | 1045 |
| 280 | 20230810 | 144500 | 15723506450 | 31500 | 31550 | 31600 | 31500 | 759 |
| 281 | 20230810 | 144400 | 15699565050 | 31550 | 31550 | 31550 | 31500 | 445 |
| 282 | 20230810 | 144300 | 15685538850 | 31550 | 31550 | 31550 | 31500 | 543 |
| 283 | 20230810 | 144200 | 15668415000 | 31600 | 31550 | 31600 | 31500 | 483 |
| 284 | 20230810 | 144100 | 15653181500 | 31550 | 31550 | 31550 | 31550 | 733 |
| 285 | 20230810 | 144000 | 15630055350 | 31550 | 31550 | 31600 | 31550 | 1400 |
| 286 | 20230810 | 143900 | 15585877400 | 31550 | 31600 | 31600 | 31550 | 705 |
| 287 | 20230810 | 143800 | 15563619850 | 31600 | 31600 | 31650 | 31600 | 428 |
| 288 | 20230810 | 143700 | 15550094050 | 31650 | 31600 | 31650 | 31600 | 604 |
| 289 | 20230810 | 143600 | 15530996250 | 31600 | 31550 | 31600 | 31550 | 1248 |
| 290 | 20230810 | 143500 | 15491590200 | 31550 | 31550 | 31600 | 31550 | 479 |
| 291 | 20230810 | 143400 | 15476477600 | 31550 | 31550 | 31600 | 31500 | 2295 |
| 292 | 20230810 | 143300 | 15404070550 | 31550 | 31550 | 31600 | 31550 | 2404 |
| 293 | 20230810 | 143200 | 15328135050 | 31600 | 31650 | 31650 | 31550 | 2561 |
| 294 | 20230810 | 143100 | 15247216000 | 31600 | 31650 | 31650 | 31600 | 536 |
| 295 | 20230810 | 143000 | 15230277100 | 31650 | 31650 | 31650 | 31600 | 495 |
| 296 | 20230810 | 142900 | 15214632100 | 31600 | 31650 | 31650 | 31600 | 416 |
| 297 | 20230810 | 142800 | 15201482050 | 31650 | 31600 | 31650 | 31600 | 336 |
| 298 | 20230810 | 142700 | 15190863650 | 31600 | 31550 | 31600 | 31550 | 2017 |
| 299 | 20230810 | 142600 | 15127152250 | 31600 | 31600 | 31600 | 31550 | 653 |
| 300 | 20230810 | 142500 | 15106530750 | 31550 | 31550 | 31600 | 31550 | 1046 |
| 301 | 20230810 | 142400 | 15073529400 | 31550 | 31500 | 31550 | 31500 | 1227 |
| 302 | 20230810 | 142300 | 15034828000 | 31550 | 31550 | 31600 | 31550 | 1139 |
| 303 | 20230810 | 142200 | 14998891900 | 31550 | 31550 | 31600 | 31500 | 602 |
| 304 | 20230810 | 142100 | 14979903700 | 31550 | 31550 | 31550 | 31550 | 943 |
| 305 | 20230810 | 142000 | 14950152050 | 31600 | 31550 | 31600 | 31550 | 301 |
| 306 | 20230810 | 141900 | 14940655400 | 31550 | 31550 | 31600 | 31500 | 1364 |
| 307 | 20230810 | 141800 | 14897622100 | 31550 | 31500 | 31550 | 31500 | 2046 |
| 308 | 20230810 | 141700 | 14833158950 | 31550 | 31550 | 31600 | 31550 | 3588 |
| 309 | 20230810 | 141600 | 14719957500 | 31550 | 31550 | 31600 | 31550 | 844 |
| 310 | 20230810 | 141500 | 14693310550 | 31550 | 31600 | 31600 | 31550 | 3652 |
| 311 | 20230810 | 141400 | 14578017200 | 31600 | 31650 | 31650 | 31600 | 581 |
| 312 | 20230810 | 141300 | 14559654700 | 31650 | 31600 | 31650 | 31600 | 1466 |
| 313 | 20230810 | 141200 | 14513328850 | 31600 | 31600 | 31600 | 31550 | 1827 |
| 314 | 20230810 | 141100 | 14455607050 | 31600 | 31550 | 31600 | 31550 | 1165 |
| 315 | 20230810 | 141000 | 14418828650 | 31600 | 31650 | 31650 | 31550 | 10380 |
| 316 | 20230810 | 140900 | 14090772000 | 31650 | 31650 | 31700 | 31650 | 142 |
| 317 | 20230810 | 140800 | 14086273700 | 31650 | 31700 | 31700 | 31650 | 111 |
| 318 | 20230810 | 140700 | 14082760350 | 31650 | 31650 | 31700 | 31650 | 249 |
| 319 | 20230810 | 140600 | 14074878650 | 31650 | 31700 | 31750 | 31650 | 626 |
| 320 | 20230810 | 140500 | 14055036500 | 31700 | 31700 | 31750 | 31700 | 663 |
| 321 | 20230810 | 140400 | 14034015550 | 31700 | 31700 | 31750 | 31700 | 268 |
| 322 | 20230810 | 140300 | 14025514850 | 31700 | 31700 | 31750 | 31700 | 181 |
| 323 | 20230810 | 140200 | 14019777100 | 31700 | 31700 | 31700 | 31650 | 159 |
| 324 | 20230810 | 140100 | 14014738550 | 31700 | 31700 | 31700 | 31650 | 472 |
| 325 | 20230810 | 140000 | 13999778950 | 31700 | 31650 | 31700 | 31650 | 1297 |
| 326 | 20230810 | 135900 | 13958674200 | 31700 | 31700 | 31700 | 31650 | 75 |
| 327 | 20230810 | 135800 | 13956298200 | 31700 | 31700 | 31700 | 31650 | 99 |
| 328 | 20230810 | 135700 | 13953163050 | 31700 | 31650 | 31700 | 31650 | 84 |
| 329 | 20230810 | 135600 | 13950503300 | 31700 | 31650 | 31700 | 31650 | 162 |
| 330 | 20230810 | 135500 | 13945374650 | 31650 | 31650 | 31700 | 31650 | 74 |
| 331 | 20230810 | 135400 | 13943030550 | 31650 | 31650 | 31700 | 31650 | 537 |
| 332 | 20230810 | 135300 | 13926016400 | 31650 | 31700 | 31700 | 31650 | 250 |
| 333 | 20230810 | 135200 | 13918096150 | 31650 | 31650 | 31700 | 31650 | 420 |
| 334 | 20230810 | 135100 | 13904786150 | 31650 | 31650 | 31650 | 31650 | 277 |
| 335 | 20230810 | 135000 | 13896019100 | 31650 | 31650 | 31650 | 31650 | 239 |
| 336 | 20230810 | 134900 | 13888454750 | 31650 | 31650 | 31700 | 31650 | 1175 |
| 337 | 20230810 | 134800 | 13851265500 | 31650 | 31700 | 31700 | 31650 | 1507 |
| 338 | 20230810 | 134700 | 13803568850 | 31650 | 31650 | 31700 | 31650 | 222 |
| 339 | 20230810 | 134600 | 13796541700 | 31700 | 31700 | 31700 | 31650 | 541 |
| 340 | 20230810 | 134500 | 13779396100 | 31700 | 31650 | 31700 | 31650 | 119 |
| 341 | 20230810 | 134400 | 13775626600 | 31650 | 31700 | 31700 | 31650 | 1634 |
| 342 | 20230810 | 134300 | 13723906900 | 31650 | 31650 | 31700 | 31650 | 713 |
| 343 | 20230810 | 134200 | 13701325750 | 31700 | 31700 | 31700 | 31650 | 1153 |
| 344 | 20230810 | 134100 | 13664779750 | 31700 | 31750 | 31750 | 31700 | 593 |
| 345 | 20230810 | 134000 | 13645979200 | 31750 | 31750 | 31750 | 31700 | 72 |
| 346 | 20230810 | 133900 | 13643696500 | 31750 | 31750 | 31750 | 31700 | 342 |
| 347 | 20230810 | 133800 | 13632853750 | 31700 | 31750 | 31750 | 31700 | 1319 |
| 348 | 20230810 | 133700 | 13591035450 | 31750 | 31700 | 31750 | 31700 | 169 |
| 349 | 20230810 | 133600 | 13585671400 | 31750 | 31750 | 31800 | 31750 | 1270 |
| 350 | 20230810 | 133500 | 13545347850 | 31700 | 31800 | 31800 | 31700 | 3421 |
| 351 | 20230810 | 133400 | 13436735950 | 31750 | 31800 | 31800 | 31750 | 527 |
| 352 | 20230810 | 133300 | 13420002350 | 31750 | 31800 | 31800 | 31750 | 1865 |
| 353 | 20230810 | 133200 | 13360696700 | 31800 | 31800 | 31850 | 31800 | 143 |
| 354 | 20230810 | 133100 | 13356148800 | 31850 | 31850 | 31850 | 31800 | 139 |
| 355 | 20230810 | 133000 | 13351728100 | 31800 | 31800 | 31850 | 31800 | 101 |
| 356 | 20230810 | 132900 | 13348516000 | 31800 | 31800 | 31850 | 31800 | 802 |
| 357 | 20230810 | 132800 | 13323012150 | 31800 | 31800 | 31850 | 31750 | 123 |
| 358 | 20230810 | 132700 | 13319101000 | 31800 | 31800 | 31800 | 31750 | 252 |
| 359 | 20230810 | 132600 | 13311089500 | 31800 | 31800 | 31800 | 31750 | 471 |
| 360 | 20230810 | 132500 | 13296114750 | 31800 | 31850 | 31850 | 31800 | 43 |
| 361 | 20230810 | 132400 | 13294746600 | 31850 | 31850 | 31850 | 31750 | 1756 |
| 362 | 20230810 | 132300 | 13238820900 | 31900 | 31750 | 31900 | 31750 | 1320 |
| 363 | 20230810 | 132200 | 13196810200 | 31800 | 31800 | 31800 | 31750 | 62 |
| 364 | 20230810 | 132100 | 13194840350 | 31800 | 31800 | 31800 | 31800 | 273 |
| 365 | 20230810 | 132000 | 13186158950 | 31850 | 31850 | 31850 | 31800 | 72 |
| 366 | 20230810 | 131900 | 13183867300 | 31750 | 31850 | 31850 | 31750 | 909 |
| 367 | 20230810 | 131800 | 13154946150 | 31850 | 31800 | 31850 | 31800 | 135 |
| 368 | 20230810 | 131700 | 13150653050 | 31800 | 31800 | 31800 | 31750 | 173 |
| 369 | 20230810 | 131600 | 13145152950 | 31800 | 31800 | 31800 | 31750 | 267 |
| 370 | 20230810 | 131500 | 13136666050 | 31750 | 31750 | 31800 | 31750 | 350 |
| 371 | 20230810 | 131400 | 13125553050 | 31750 | 31800 | 31800 | 31750 | 169 |
| 372 | 20230810 | 131300 | 13120180550 | 31800 | 31800 | 31800 | 31800 | 441 |
| 373 | 20230810 | 131200 | 13106156750 | 31800 | 31750 | 31800 | 31750 | 769 |
| 374 | 20230810 | 131100 | 13081714100 | 31750 | 31750 | 31800 | 31750 | 174 |
| 375 | 20230810 | 131000 | 13076189550 | 31750 | 31750 | 31750 | 31750 | 130 |
| 376 | 20230810 | 130900 | 13072062050 | 31800 | 31750 | 31800 | 31750 | 23 |
| 377 | 20230810 | 130800 | 13071331250 | 31750 | 31750 | 31800 | 31750 | 282 |
| 378 | 20230810 | 130700 | 13062377650 | 31800 | 31750 | 31800 | 31750 | 99 |
| 379 | 20230810 | 130600 | 13059233450 | 31750 | 31800 | 31800 | 31750 | 258 |
| 380 | 20230810 | 130500 | 13051039900 | 31800 | 31800 | 31800 | 31800 | 16 |
| 381 | 20230810 | 130400 | 13050531100 | 31750 | 31700 | 31750 | 31700 | 178 |
| 382 | 20230810 | 130300 | 13044886450 | 31700 | 31700 | 31750 | 31700 | 76 |
| 383 | 20230810 | 130200 | 13042477200 | 31700 | 31750 | 31750 | 31700 | 230 |
| 384 | 20230810 | 130100 | 13035185550 | 31750 | 31750 | 31800 | 31750 | 174 |
| 385 | 20230810 | 130000 | 13029660600 | 31750 | 31700 | 31800 | 31700 | 518 |
| 386 | 20230810 | 125900 | 13013211800 | 31700 | 31700 | 31700 | 31700 | 72 |
| 387 | 20230810 | 125800 | 13010929400 | 31700 | 31650 | 31750 | 31650 | 2044 |
| 388 | 20230810 | 125700 | 12946200100 | 31650 | 31650 | 31650 | 31600 | 1134 |
| 389 | 20230810 | 125600 | 12910309250 | 31650 | 31650 | 31650 | 31600 | 612 |
| 390 | 20230810 | 125500 | 12890952200 | 31650 | 31700 | 31700 | 31650 | 3444 |
| 391 | 20230810 | 125400 | 12781934000 | 31700 | 31700 | 31700 | 31650 | 537 |
| 392 | 20230810 | 125300 | 12764918500 | 31700 | 31700 | 31700 | 31650 | 657 |
| 393 | 20230810 | 125200 | 12744096600 | 31700 | 31750 | 31750 | 31650 | 1138 |
| 394 | 20230810 | 125100 | 12708046200 | 31750 | 31750 | 31800 | 31700 | 3487 |
| 395 | 20230810 | 125000 | 12597429850 | 31750 | 31800 | 31800 | 31750 | 369 |
| 396 | 20230810 | 124900 | 12585710800 | 31800 | 31800 | 31800 | 31800 | 880 |
| 397 | 20230810 | 124800 | 12557726800 | 31800 | 31800 | 31800 | 31800 | 325 |
| 398 | 20230810 | 124700 | 12547391800 | 31800 | 31800 | 31800 | 31800 | 448 |
| 399 | 20230810 | 124600 | 12533145400 | 31800 | 31850 | 31850 | 31800 | 1557 |
| 400 | 20230810 | 124500 | 12483555350 | 31900 | 31900 | 31900 | 31900 | 81 |
| 401 | 20230810 | 124400 | 12480971450 | 31900 | 31900 | 31950 | 31900 | 894 |
| 402 | 20230810 | 124300 | 12452452350 | 31900 | 31900 | 31900 | 31900 | 2398 |
| 403 | 20230810 | 124200 | 12375956150 | 31900 | 31950 | 31950 | 31900 | 1005 |
| 404 | 20230810 | 124100 | 12343871500 | 31900 | 31900 | 31900 | 31900 | 4 |
| 405 | 20230810 | 124000 | 12343743900 | 31900 | 31900 | 31900 | 31900 | 40 |
| 406 | 20230810 | 123900 | 12342467900 | 31950 | 31950 | 31950 | 31950 | 386 |
| 407 | 20230810 | 123800 | 12330135200 | 31950 | 32000 | 32000 | 31950 | 51 |
| 408 | 20230810 | 123700 | 12328505400 | 32000 | 31950 | 32000 | 31950 | 37 |
| 409 | 20230810 | 123600 | 12327322750 | 31950 | 31950 | 31950 | 31950 | 413 |
| 410 | 20230810 | 123500 | 12314127400 | 31950 | 31900 | 31950 | 31900 | 105 |
| 411 | 20230810 | 123400 | 12310775350 | 31950 | 31950 | 31950 | 31900 | 196 |
| 412 | 20230810 | 123300 | 12304513350 | 31900 | 31950 | 31950 | 31900 | 217 |
| 413 | 20230810 | 123200 | 12297580600 | 31900 | 31900 | 31950 | 31900 | 78 |
| 414 | 20230810 | 123100 | 12295091250 | 31950 | 32000 | 32000 | 31950 | 127 |
| 415 | 20230810 | 123000 | 12291033500 | 31950 | 31950 | 32000 | 31950 | 279 |
| 416 | 20230810 | 122900 | 12282118750 | 31950 | 32000 | 32000 | 31950 | 1505 |
| 417 | 20230810 | 122800 | 12234033950 | 31950 | 32050 | 32050 | 31950 | 611 |
| 418 | 20230810 | 122700 | 12214479700 | 32050 | 32050 | 32050 | 32000 | 78 |
| 419 | 20230810 | 122600 | 12211982050 | 32050 | 32000 | 32050 | 32000 | 221 |
| 420 | 20230810 | 122500 | 12204909900 | 32000 | 32000 | 32000 | 31950 | 248 |
| 421 | 20230810 | 122400 | 12196976350 | 32000 | 31950 | 32000 | 31950 | 1201 |
| 422 | 20230810 | 122300 | 12158576150 | 31900 | 31850 | 31900 | 31800 | 672 |
| 423 | 20230810 | 122200 | 12137153550 | 31850 | 31850 | 31850 | 31850 | 5 |
| 424 | 20230810 | 122100 | 12136994300 | 31800 | 31750 | 31800 | 31750 | 256 |
| 425 | 20230810 | 122000 | 12128856850 | 31800 | 31750 | 31800 | 31750 | 50 |
| 426 | 20230810 | 121900 | 12127268750 | 31750 | 31750 | 31750 | 31750 | 79 |
| 427 | 20230810 | 121800 | 12124760500 | 31750 | 31800 | 31850 | 31750 | 2485 |
| 428 | 20230810 | 121700 | 12045851750 | 31750 | 31800 | 31800 | 31750 | 47 |
| 429 | 20230810 | 121600 | 12044357200 | 31800 | 31800 | 31800 | 31750 | 1409 |
| 430 | 20230810 | 121500 | 11999551950 | 31750 | 31800 | 31800 | 31750 | 698 |
| 431 | 20230810 | 121400 | 11977370650 | 31800 | 31800 | 31800 | 31800 | 207 |
| 432 | 20230810 | 121300 | 11970788050 | 31800 | 31800 | 31800 | 31800 | 328 |
| 433 | 20230810 | 121200 | 11960357650 | 31800 | 31800 | 31800 | 31800 | 132 |
| 434 | 20230810 | 121100 | 11956160050 | 31850 | 31850 | 31850 | 31800 | 495 |
| 435 | 20230810 | 121000 | 11940418700 | 31850 | 31800 | 31850 | 31800 | 215 |
| 436 | 20230810 | 120900 | 11933581250 | 31800 | 31850 | 31850 | 31800 | 65 |
| 437 | 20230810 | 120800 | 11931514000 | 31800 | 31800 | 31850 | 31800 | 315 |
| 438 | 20230810 | 120700 | 11921483450 | 31800 | 31850 | 31850 | 31800 | 650 |
| 439 | 20230810 | 120600 | 11900788450 | 31850 | 31800 | 31850 | 31800 | 124 |
| 440 | 20230810 | 120500 | 11896843400 | 31800 | 31850 | 31850 | 31800 | 258 |
| 441 | 20230810 | 120400 | 11888638450 | 31800 | 31800 | 31800 | 31800 | 65 |
| 442 | 20230810 | 120300 | 11886571450 | 31850 | 31800 | 31850 | 31800 | 409 |
| 443 | 20230810 | 120200 | 11873554900 | 31850 | 31750 | 31850 | 31750 | 164 |
| 444 | 20230810 | 120100 | 11868333050 | 31800 | 31800 | 31800 | 31800 | 1403 |
| 445 | 20230810 | 120000 | 11823717650 | 31800 | 31850 | 31850 | 31800 | 262 |
| 446 | 20230810 | 115900 | 11815385950 | 31850 | 31800 | 31850 | 31800 | 68 |
| 447 | 20230810 | 115800 | 11813222650 | 31800 | 31850 | 31850 | 31800 | 2055 |
| 448 | 20230810 | 115700 | 11747854350 | 31850 | 31900 | 31900 | 31800 | 1916 |
| 449 | 20230810 | 115600 | 11686830200 | 31900 | 31900 | 31900 | 31850 | 295 |
| 450 | 20230810 | 115500 | 11677433700 | 31850 | 31900 | 31900 | 31850 | 206 |
| 451 | 20230810 | 115400 | 11670862550 | 31900 | 31900 | 31900 | 31900 | 35 |
| 452 | 20230810 | 115300 | 11669746050 | 31850 | 31950 | 31950 | 31850 | 230 |
| 453 | 20230810 | 115200 | 11662409500 | 31900 | 31950 | 31950 | 31900 | 217 |
| 454 | 20230810 | 115100 | 11655486900 | 31900 | 31900 | 31900 | 31850 | 124 |
| 455 | 20230810 | 115000 | 11651535300 | 31850 | 31900 | 31900 | 31850 | 42 |
| 456 | 20230810 | 114900 | 11650195750 | 31900 | 31900 | 31900 | 31900 | 164 |
| 457 | 20230810 | 114800 | 11644964150 | 31900 | 32000 | 32000 | 31900 | 1800 |
| 458 | 20230810 | 114700 | 11587542450 | 32000 | 31950 | 32000 | 31900 | 225 |
| 459 | 20230810 | 114600 | 11580353500 | 31950 | 31950 | 32000 | 31950 | 554 |
| 460 | 20230810 | 114500 | 11562653150 | 31950 | 31950 | 31950 | 31950 | 105 |
| 461 | 20230810 | 114400 | 11559298400 | 31950 | 31950 | 31950 | 31900 | 220 |
| 462 | 20230810 | 114300 | 11552269500 | 31950 | 31900 | 31950 | 31900 | 62 |
| 463 | 20230810 | 114200 | 11550288900 | 31900 | 31950 | 31950 | 31900 | 569 |
| 464 | 20230810 | 114100 | 11532112050 | 31950 | 31950 | 31950 | 31900 | 492 |
| 465 | 20230810 | 114000 | 11516399650 | 31950 | 32050 | 32050 | 31950 | 1866 |
| 466 | 20230810 | 113900 | 11456721800 | 32050 | 32050 | 32050 | 32050 | 121 |
| 467 | 20230810 | 113800 | 11452843750 | 32050 | 32000 | 32050 | 32000 | 602 |
| 468 | 20230810 | 113700 | 11433575450 | 32050 | 32050 | 32050 | 32050 | 441 |
| 469 | 20230810 | 113600 | 11419441400 | 32050 | 32050 | 32050 | 32000 | 215 |
| 470 | 20230810 | 113500 | 11412558150 | 32050 | 32000 | 32050 | 32000 | 396 |
| 471 | 20230810 | 113400 | 11399883950 | 32050 | 32100 | 32100 | 32050 | 445 |
| 472 | 20230810 | 113300 | 11385617450 | 32050 | 32050 | 32100 | 32000 | 990 |
| 473 | 20230810 | 113200 | 11353871950 | 32050 | 31950 | 32050 | 31950 | 2745 |
| 474 | 20230810 | 113100 | 11266042250 | 31950 | 31950 | 32000 | 31950 | 57 |
| 475 | 20230810 | 113000 | 11264220750 | 31950 | 32000 | 32000 | 31950 | 127 |
| 476 | 20230810 | 112900 | 11260160300 | 32000 | 31950 | 32000 | 31900 | 901 |
| 477 | 20230810 | 112800 | 11231394250 | 31950 | 31950 | 32000 | 31900 | 375 |
| 478 | 20230810 | 112700 | 11219418900 | 31950 | 31950 | 31950 | 31950 | 244 |
| 479 | 20230810 | 112600 | 11211623100 | 31950 | 31950 | 32000 | 31950 | 314 |
| 480 | 20230810 | 112500 | 11201588700 | 31950 | 31950 | 32000 | 31950 | 349 |
| 481 | 20230810 | 112400 | 11190438050 | 31950 | 31950 | 31950 | 31900 | 874 |
| 482 | 20230810 | 112300 | 11162520050 | 31950 | 32000 | 32000 | 31950 | 942 |
| 483 | 20230810 | 112200 | 11132412000 | 32000 | 32000 | 32000 | 32000 | 5316 |
| 484 | 20230810 | 112100 | 10962300000 | 32000 | 32050 | 32050 | 32000 | 1424 |
| 485 | 20230810 | 112000 | 10916729700 | 32050 | 32050 | 32100 | 32000 | 1593 |
| 486 | 20230810 | 111900 | 10865675800 | 32050 | 31950 | 32050 | 31900 | 2815 |
| 487 | 20230810 | 111800 | 10775636150 | 31950 | 31900 | 31950 | 31900 | 645 |
| 488 | 20230810 | 111700 | 10755038650 | 31900 | 31900 | 31900 | 31850 | 1053 |
| 489 | 20230810 | 111600 | 10721448200 | 31900 | 31900 | 31900 | 31900 | 2948 |
| 490 | 20230810 | 111500 | 10627407000 | 31900 | 31850 | 31900 | 31850 | 661 |
| 491 | 20230810 | 111400 | 10606331450 | 31900 | 31850 | 31900 | 31850 | 1566 |
| 492 | 20230810 | 111300 | 10556448500 | 31800 | 31800 | 31850 | 31800 | 228 |
| 493 | 20230810 | 111200 | 10549194100 | 31800 | 31800 | 31850 | 31800 | 613 |
| 494 | 20230810 | 111100 | 10529699100 | 31750 | 31750 | 31750 | 31750 | 500 |
| 495 | 20230810 | 111000 | 10513824100 | 31750 | 31700 | 31750 | 31700 | 227 |
| 496 | 20230810 | 110900 | 10506618450 | 31750 | 31700 | 31750 | 31700 | 544 |
| 497 | 20230810 | 110800 | 10489368600 | 31750 | 31800 | 31800 | 31700 | 569 |
| 498 | 20230810 | 110700 | 10471296050 | 31800 | 31800 | 31800 | 31800 | 84 |
| 499 | 20230810 | 110600 | 10468624850 | 31800 | 31750 | 31800 | 31750 | 85 |
| 500 | 20230810 | 110500 | 10465925500 | 31750 | 31800 | 31800 | 31750 | 493 |
| 501 | 20230810 | 110400 | 10450264650 | 31800 | 31750 | 31800 | 31750 | 619 |
| 502 | 20230810 | 110300 | 10430611250 | 31750 | 31800 | 31800 | 31750 | 287 |
| 503 | 20230810 | 110200 | 10421497500 | 31750 | 31750 | 31800 | 31750 | 85 |
| 504 | 20230810 | 110100 | 10418797100 | 31850 | 31850 | 31900 | 31700 | 6630 |
| 505 | 20230810 | 110000 | 10207897400 | 31850 | 31800 | 31850 | 31750 | 1880 |
| 506 | 20230810 | 105900 | 10148110400 | 31800 | 31750 | 31800 | 31750 | 304 |
| 507 | 20230810 | 105800 | 10138443550 | 31800 | 31750 | 31800 | 31750 | 122 |
| 508 | 20230810 | 105700 | 10134568850 | 31800 | 31750 | 31800 | 31700 | 829 |
| 509 | 20230810 | 105600 | 10108248950 | 31750 | 31700 | 31750 | 31700 | 359 |
| 510 | 20230810 | 105500 | 10096865750 | 31700 | 31700 | 31700 | 31650 | 554 |
| 511 | 20230810 | 105400 | 10079324100 | 31700 | 31700 | 31700 | 31650 | 344 |
| 512 | 20230810 | 105300 | 10068423300 | 31650 | 31650 | 31700 | 31650 | 642 |
| 513 | 20230810 | 105200 | 10048103200 | 31650 | 31650 | 31650 | 31650 | 791 |
| 514 | 20230810 | 105100 | 10023068050 | 31650 | 31650 | 31650 | 31600 | 169 |
| 515 | 20230810 | 105000 | 10017719250 | 31650 | 31650 | 31650 | 31600 | 588 |
| 516 | 20230810 | 104900 | 9999116600 | 31650 | 31650 | 31650 | 31600 | 469 |
| 517 | 20230810 | 104800 | 9984278350 | 31650 | 31700 | 31700 | 31650 | 330 |
| 518 | 20230810 | 104700 | 9973832750 | 31700 | 31650 | 31700 | 31650 | 117 |
| 519 | 20230810 | 104600 | 9970126300 | 31650 | 31700 | 31700 | 31600 | 340 |
| 520 | 20230810 | 104500 | 9959359300 | 31700 | 31600 | 31700 | 31600 | 383 |
| 521 | 20230810 | 104400 | 9947251600 | 31600 | 31550 | 31700 | 31550 | 5541 |
| 522 | 20230810 | 104300 | 9771911400 | 31550 | 31550 | 31550 | 31500 | 1243 |
| 523 | 20230810 | 104200 | 9732706200 | 31550 | 31550 | 31600 | 31550 | 948 |
| 524 | 20230810 | 104100 | 9702795700 | 31600 | 31550 | 31600 | 31550 | 449 |
| 525 | 20230810 | 104000 | 9688624650 | 31600 | 31600 | 31600 | 31550 | 323 |
| 526 | 20230810 | 103900 | 9678423200 | 31600 | 31600 | 31600 | 31550 | 1896 |
| 527 | 20230810 | 103800 | 9618553000 | 31600 | 31600 | 31600 | 31550 | 692 |
| 528 | 20230810 | 103700 | 9596701850 | 31600 | 31600 | 31600 | 31550 | 811 |
| 529 | 20230810 | 103600 | 9571075550 | 31600 | 31550 | 31600 | 31500 | 898 |
| 530 | 20230810 | 103500 | 9542759250 | 31550 | 31600 | 31600 | 31500 | 15841 |
| 531 | 20230810 | 103400 | 9043550050 | 31550 | 31650 | 31650 | 31550 | 3534 |
| 532 | 20230810 | 103300 | 8931998600 | 31600 | 31600 | 31650 | 31600 | 652 |
| 533 | 20230810 | 103200 | 8911391000 | 31600 | 31600 | 31650 | 31550 | 3389 |
| 534 | 20230810 | 103100 | 8804290200 | 31650 | 31700 | 31700 | 31600 | 2168 |
| 535 | 20230810 | 103000 | 8735686150 | 31700 | 31700 | 31700 | 31650 | 217 |
| 536 | 20230810 | 102900 | 8728816500 | 31650 | 31650 | 31700 | 31600 | 1035 |
| 537 | 20230810 | 102800 | 8696088350 | 31650 | 31650 | 31650 | 31600 | 930 |
| 538 | 20230810 | 102700 | 8666685650 | 31600 | 31600 | 31650 | 31550 | 1250 |
| 539 | 20230810 | 102600 | 8627213900 | 31550 | 31600 | 31650 | 31550 | 4481 |
| 540 | 20230810 | 102500 | 8485700050 | 31650 | 31650 | 31650 | 31600 | 708 |
| 541 | 20230810 | 102400 | 8463317900 | 31600 | 31650 | 31650 | 31600 | 1710 |
| 542 | 20230810 | 102300 | 8409267850 | 31650 | 31650 | 31650 | 31600 | 842 |
| 543 | 20230810 | 102200 | 8382639100 | 31650 | 31600 | 31650 | 31600 | 742 |
| 544 | 20230810 | 102100 | 8359182400 | 31650 | 31650 | 31650 | 31600 | 1201 |
| 545 | 20230810 | 102000 | 8321209750 | 31650 | 31650 | 31700 | 31600 | 2157 |
| 546 | 20230810 | 101900 | 8252942200 | 31650 | 31650 | 31650 | 31600 | 1975 |
| 547 | 20230810 | 101800 | 8190514150 | 31650 | 31650 | 31650 | 31600 | 2195 |
| 548 | 20230810 | 101700 | 8121116350 | 31600 | 31700 | 31700 | 31500 | 27270 |
| 549 | 20230810 | 101600 | 7259886800 | 31700 | 31750 | 31800 | 31700 | 4951 |
| 550 | 20230810 | 101500 | 7102902550 | 31800 | 31750 | 31800 | 31750 | 193 |
| 551 | 20230810 | 101400 | 7096772850 | 31750 | 31800 | 31800 | 31750 | 97 |
| 552 | 20230810 | 101300 | 7093691950 | 31800 | 31800 | 31800 | 31700 | 2204 |
| 553 | 20230810 | 101200 | 7023756150 | 31800 | 31800 | 31800 | 31750 | 1110 |
| 554 | 20230810 | 101100 | 6988494300 | 31800 | 31850 | 31850 | 31750 | 626 |
| 555 | 20230810 | 101000 | 6968593150 | 31850 | 31800 | 31850 | 31750 | 1117 |
| 556 | 20230810 | 100900 | 6933072200 | 31800 | 31750 | 31800 | 31750 | 592 |
| 557 | 20230810 | 100800 | 6914260700 | 31800 | 31800 | 31850 | 31750 | 1672 |
| 558 | 20230810 | 100700 | 6861142750 | 31800 | 31850 | 31850 | 31800 | 753 |
| 559 | 20230810 | 100600 | 6837186950 | 31800 | 31900 | 31900 | 31750 | 2472 |
| 560 | 20230810 | 100500 | 6758604150 | 31900 | 31800 | 31900 | 31800 | 1030 |
| 561 | 20230810 | 100400 | 6725828700 | 31800 | 31850 | 31850 | 31800 | 325 |
| 562 | 20230810 | 100300 | 6715492300 | 31800 | 31800 | 31850 | 31800 | 734 |
| 563 | 20230810 | 100200 | 6692125800 | 31800 | 31800 | 31850 | 31750 | 1082 |
| 564 | 20230810 | 100100 | 6657722550 | 31850 | 31850 | 31850 | 31800 | 349 |
| 565 | 20230810 | 100000 | 6646622100 | 31850 | 31850 | 31850 | 31800 | 230 |
| 566 | 20230810 | 095900 | 6639302400 | 31850 | 31850 | 31850 | 31800 | 376 |
| 567 | 20230810 | 095800 | 6627338850 | 31850 | 31850 | 31850 | 31800 | 2124 |
| 568 | 20230810 | 095700 | 6559790000 | 31800 | 31850 | 31900 | 31800 | 590 |
| 569 | 20230810 | 095600 | 6541003650 | 31850 | 31850 | 31900 | 31850 | 1199 |
| 570 | 20230810 | 095500 | 6502811500 | 31850 | 31950 | 31950 | 31850 | 2058 |
| 571 | 20230810 | 095400 | 6437173300 | 31950 | 31950 | 31950 | 31900 | 1654 |
| 572 | 20230810 | 095300 | 6384354950 | 31950 | 31900 | 31950 | 31900 | 2115 |
| 573 | 20230810 | 095200 | 6316884800 | 31900 | 31950 | 31950 | 31900 | 566 |
| 574 | 20230810 | 095100 | 6298826200 | 31950 | 31950 | 32000 | 31950 | 1182 |
| 575 | 20230810 | 095000 | 6261058700 | 31950 | 31950 | 31950 | 31900 | 932 |
| 576 | 20230810 | 094900 | 6231287000 | 31950 | 31900 | 31950 | 31900 | 1065 |
| 577 | 20230810 | 094800 | 6197271350 | 31950 | 31900 | 32050 | 31900 | 2489 |
| 578 | 20230810 | 094700 | 6117725200 | 31900 | 31700 | 31900 | 31700 | 1775 |
| 579 | 20230810 | 094600 | 6061352400 | 31750 | 31700 | 31750 | 31700 | 1026 |
| 580 | 20230810 | 094500 | 6028821600 | 31700 | 31700 | 31750 | 31650 | 2990 |
| 581 | 20230810 | 094400 | 5934040850 | 31650 | 31700 | 31750 | 31650 | 1632 |
| 582 | 20230810 | 094300 | 5882305400 | 31700 | 31650 | 31750 | 31600 | 7270 |
| 583 | 20230810 | 094200 | 5652134650 | 31700 | 31900 | 31900 | 31650 | 10026 |
| 584 | 20230810 | 094100 | 5333462950 | 31950 | 32050 | 32100 | 31900 | 11740 |
| 585 | 20230810 | 094000 | 4957780900 | 32050 | 32100 | 32100 | 32050 | 1497 |
| 586 | 20230810 | 093900 | 4909789600 | 32100 | 32100 | 32100 | 32050 | 2212 |
| 587 | 20230810 | 093800 | 4838806850 | 32100 | 32100 | 32150 | 32100 | 2511 |
| 588 | 20230810 | 093700 | 4758201750 | 32150 | 32150 | 32200 | 32100 | 4549 |
| 589 | 20230810 | 093600 | 4612059050 | 32200 | 32150 | 32200 | 32150 | 1275 |
| 590 | 20230810 | 093500 | 4571034350 | 32150 | 32200 | 32200 | 32150 | 1876 |
| 591 | 20230810 | 093400 | 4510709050 | 32200 | 32300 | 32300 | 32200 | 2654 |
| 592 | 20230810 | 093300 | 4425227950 | 32300 | 32300 | 32300 | 32250 | 2094 |
| 593 | 20230810 | 093200 | 4357662000 | 32300 | 32300 | 32350 | 32250 | 946 |
| 594 | 20230810 | 093100 | 4327115500 | 32250 | 32350 | 32350 | 32250 | 4757 |
| 595 | 20230810 | 093000 | 4173459700 | 32350 | 32350 | 32400 | 32350 | 632 |
| 596 | 20230810 | 092900 | 4153013900 | 32350 | 32400 | 32400 | 32350 | 877 |
| 597 | 20230810 | 092800 | 4124641650 | 32400 | 32350 | 32400 | 32350 | 2984 |
| 598 | 20230810 | 092700 | 4028103600 | 32350 | 32400 | 32400 | 32350 | 2379 |
| 599 | 20230810 | 092600 | 3951044850 | 32400 | 32450 | 32500 | 32400 | 2383 |
| 600 | 20230810 | 092500 | 3873793550 | 32500 | 32500 | 32500 | 32450 | 963 |
| 601 | 20230810 | 092400 | 3842523550 | 32500 | 32500 | 32500 | 32450 | 2070 |
| 602 | 20230810 | 092300 | 3775285250 | 32500 | 32600 | 32600 | 32500 | 859 |
| 603 | 20230810 | 092200 | 3747343900 | 32600 | 32600 | 32650 | 32600 | 1783 |
| 604 | 20230810 | 092100 | 3689204650 | 32650 | 32700 | 32700 | 32600 | 981 |
| 605 | 20230810 | 092000 | 3657170750 | 32700 | 32650 | 32700 | 32600 | 3424 |
| 606 | 20230810 | 091900 | 3545381850 | 32650 | 32600 | 32650 | 32550 | 2436 |
| 607 | 20230810 | 091800 | 3465980450 | 32600 | 32450 | 32600 | 32450 | 4005 |
| 608 | 20230810 | 091700 | 3335901050 | 32450 | 32450 | 32450 | 32400 | 1916 |
| 609 | 20230810 | 091600 | 3273786000 | 32450 | 32400 | 32450 | 32400 | 808 |
| 610 | 20230810 | 091500 | 3247604600 | 32400 | 32400 | 32450 | 32400 | 985 |
| 611 | 20230810 | 091400 | 3215684950 | 32450 | 32450 | 32500 | 32400 | 2431 |
| 612 | 20230810 | 091300 | 3136860800 | 32400 | 32350 | 32600 | 32350 | 2732 |
| 613 | 20230810 | 091200 | 3048286750 | 32350 | 32550 | 32550 | 32300 | 8820 |
| 614 | 20230810 | 091100 | 2762440100 | 32550 | 32600 | 32600 | 32500 | 4804 |
| 615 | 20230810 | 091000 | 2605958550 | 32600 | 32700 | 32700 | 32600 | 1933 |
| 616 | 20230810 | 090900 | 2542838900 | 32650 | 32800 | 32800 | 32650 | 6572 |
| 617 | 20230810 | 090800 | 2327762150 | 32750 | 32850 | 32900 | 32750 | 4238 |
| 618 | 20230810 | 090700 | 2188855600 | 32850 | 32950 | 33050 | 32850 | 13671 |
| 619 | 20230810 | 090600 | 1738495700 | 32950 | 32800 | 32950 | 32750 | 13334 |
| 620 | 20230810 | 090500 | 1300329500 | 32800 | 32750 | 32800 | 32700 | 4665 |
| 621 | 20230810 | 090400 | 1147457350 | 32750 | 32800 | 32850 | 32700 | 6733 |
| 622 | 20230810 | 090300 | 926821550 | 32800 | 32650 | 32850 | 32650 | 10397 |
| 623 | 20230810 | 090200 | 586084600 | 32650 | 32550 | 32650 | 32450 | 3608 |
| 624 | 20230810 | 090100 | 468519800 | 32400 | 32350 | 32500 | 32300 | 4305 |
| 625 | 20230810 | 090000 | 329078000 | 32350 | 32450 | 32500 | 32300 | 8487 |