35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230810 | 195600 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 3161 |
| 3 | 20230810 | 195500 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 4 | 20230810 | 195400 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 5 | 20230810 | 195300 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 6 | 20230810 | 195200 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 7 | 20230810 | 195100 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 8 | 20230810 | 195000 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 9 | 20230810 | 194900 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 10 | 20230810 | 194800 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 11 | 20230810 | 194700 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 12 | 20230810 | 194600 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 13 | 20230810 | 194500 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 14 | 20230810 | 194400 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 15 | 20230810 | 194300 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 16 | 20230810 | 194200 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 17 | 20230810 | 194100 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 18 | 20230810 | 194000 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 19 | 20230810 | 193900 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 20 | 20230810 | 193800 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 21 | 20230810 | 193700 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 22 | 20230810 | 193600 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 23 | 20230810 | 193500 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 24 | 20230810 | 193400 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 25 | 20230810 | 193300 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 26 | 20230810 | 193200 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 27 | 20230810 | 193100 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 28 | 20230810 | 193000 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 29 | 20230810 | 192900 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 30 | 20230810 | 192800 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 31 | 20230810 | 192700 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 32 | 20230810 | 192600 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 3161 |
| 33 | 20230810 | 192500 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 34 | 20230810 | 192400 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 35 | 20230810 | 192300 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 36 | 20230810 | 192200 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 37 | 20230810 | 192100 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 38 | 20230810 | 192000 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 39 | 20230810 | 191900 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 40 | 20230810 | 191800 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 41 | 20230810 | 191700 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 42 | 20230810 | 191600 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 43 | 20230810 | 191500 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 44 | 20230810 | 191400 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 45 | 20230810 | 191300 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 46 | 20230810 | 191200 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 47 | 20230810 | 191100 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 48 | 20230810 | 191000 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 49 | 20230810 | 190900 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 50 | 20230810 | 190800 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 51 | 20230810 | 190700 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 52 | 20230810 | 190600 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 53 | 20230810 | 190500 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 54 | 20230810 | 190400 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 55 | 20230810 | 190300 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 56 | 20230810 | 190200 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 57 | 20230810 | 190100 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 58 | 20230810 | 190000 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 59 | 20230810 | 185900 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 60 | 20230810 | 185800 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 61 | 20230810 | 185700 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 62 | 20230810 | 185600 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 3161 |
| 63 | 20230810 | 185500 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 64 | 20230810 | 185400 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 65 | 20230810 | 185300 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 66 | 20230810 | 185200 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 67 | 20230810 | 185100 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 68 | 20230810 | 185000 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 69 | 20230810 | 184900 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 70 | 20230810 | 184800 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 71 | 20230810 | 184700 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 72 | 20230810 | 184600 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 73 | 20230810 | 184500 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 74 | 20230810 | 184400 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 75 | 20230810 | 184300 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 76 | 20230810 | 184200 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 77 | 20230810 | 184100 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 78 | 20230810 | 184000 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 79 | 20230810 | 183900 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 80 | 20230810 | 183800 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 81 | 20230810 | 183700 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 82 | 20230810 | 183600 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 83 | 20230810 | 183500 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 84 | 20230810 | 183400 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 85 | 20230810 | 183300 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 86 | 20230810 | 183200 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 87 | 20230810 | 183100 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 88 | 20230810 | 183000 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 89 | 20230810 | 182900 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 90 | 20230810 | 182800 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 91 | 20230810 | 182700 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 92 | 20230810 | 182600 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 3161 |
| 93 | 20230810 | 182500 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 94 | 20230810 | 182400 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 95 | 20230810 | 182300 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 96 | 20230810 | 182200 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 97 | 20230810 | 182100 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 98 | 20230810 | 182000 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 99 | 20230810 | 181900 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 100 | 20230810 | 181800 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 101 | 20230810 | 181700 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 102 | 20230810 | 181600 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 103 | 20230810 | 181500 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 104 | 20230810 | 181400 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 105 | 20230810 | 181300 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 106 | 20230810 | 181200 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 107 | 20230810 | 181100 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 108 | 20230810 | 181000 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 109 | 20230810 | 180900 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 110 | 20230810 | 180800 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 111 | 20230810 | 180700 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 112 | 20230810 | 180600 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 113 | 20230810 | 180500 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 114 | 20230810 | 180400 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 115 | 20230810 | 180300 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 116 | 20230810 | 180200 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 117 | 20230810 | 180100 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 118 | 20230810 | 180000 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 119 | 20230810 | 175900 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 120 | 20230810 | 175800 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 121 | 20230810 | 175700 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 122 | 20230810 | 175600 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 3161 |
| 123 | 20230810 | 175500 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 124 | 20230810 | 175400 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 125 | 20230810 | 175300 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 126 | 20230810 | 175200 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 127 | 20230810 | 175100 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 128 | 20230810 | 175000 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 129 | 20230810 | 174900 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 130 | 20230810 | 174800 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 131 | 20230810 | 174700 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 132 | 20230810 | 174600 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 133 | 20230810 | 174500 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 134 | 20230810 | 174400 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 135 | 20230810 | 174300 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 136 | 20230810 | 174200 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 137 | 20230810 | 174100 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 138 | 20230810 | 174000 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 139 | 20230810 | 173900 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 140 | 20230810 | 173800 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 141 | 20230810 | 173700 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 142 | 20230810 | 173600 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 143 | 20230810 | 173500 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 144 | 20230810 | 173400 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 145 | 20230810 | 173300 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 146 | 20230810 | 173200 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 147 | 20230810 | 173100 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 148 | 20230810 | 173000 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 149 | 20230810 | 172900 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 150 | 20230810 | 172800 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 151 | 20230810 | 172700 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 152 | 20230810 | 172600 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 3161 |
| 153 | 20230810 | 172500 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 154 | 20230810 | 172400 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 155 | 20230810 | 172300 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 156 | 20230810 | 172200 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 157 | 20230810 | 172100 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 158 | 20230810 | 172000 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 159 | 20230810 | 171900 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 160 | 20230810 | 171800 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 161 | 20230810 | 171700 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 162 | 20230810 | 171600 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 163 | 20230810 | 171500 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 164 | 20230810 | 171400 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 165 | 20230810 | 171300 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 166 | 20230810 | 171200 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 167 | 20230810 | 171100 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 168 | 20230810 | 171000 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 169 | 20230810 | 170900 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 170 | 20230810 | 170800 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 171 | 20230810 | 170700 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 172 | 20230810 | 170600 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 173 | 20230810 | 170500 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 174 | 20230810 | 170400 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 175 | 20230810 | 170300 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 176 | 20230810 | 170200 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 177 | 20230810 | 170100 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 178 | 20230810 | 170000 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 179 | 20230810 | 165900 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 180 | 20230810 | 165800 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 181 | 20230810 | 165700 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 182 | 20230810 | 165600 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 3161 |
| 183 | 20230810 | 165500 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 184 | 20230810 | 165400 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 185 | 20230810 | 165300 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 186 | 20230810 | 165200 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 187 | 20230810 | 165100 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 188 | 20230810 | 165000 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 189 | 20230810 | 164900 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 190 | 20230810 | 164800 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 191 | 20230810 | 164700 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 192 | 20230810 | 164600 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 193 | 20230810 | 164500 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 194 | 20230810 | 164400 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 195 | 20230810 | 164300 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 196 | 20230810 | 164200 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 197 | 20230810 | 164100 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 198 | 20230810 | 164000 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 199 | 20230810 | 163900 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 200 | 20230810 | 163800 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 201 | 20230810 | 163700 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 202 | 20230810 | 163600 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 203 | 20230810 | 163500 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 204 | 20230810 | 163400 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 205 | 20230810 | 163300 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 206 | 20230810 | 163200 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 207 | 20230810 | 163100 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 208 | 20230810 | 163000 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 209 | 20230810 | 162900 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 210 | 20230810 | 162800 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 211 | 20230810 | 162700 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 212 | 20230810 | 162600 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 3161 |
| 213 | 20230810 | 162500 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 214 | 20230810 | 162400 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 215 | 20230810 | 162300 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 216 | 20230810 | 162200 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 217 | 20230810 | 162100 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 218 | 20230810 | 162000 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 219 | 20230810 | 161900 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 220 | 20230810 | 161800 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 221 | 20230810 | 161700 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 222 | 20230810 | 161600 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 223 | 20230810 | 161500 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 224 | 20230810 | 161400 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 225 | 20230810 | 161300 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 226 | 20230810 | 161200 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 227 | 20230810 | 161100 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 228 | 20230810 | 161000 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 229 | 20230810 | 160900 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 230 | 20230810 | 160800 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 231 | 20230810 | 160700 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 232 | 20230810 | 160600 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 233 | 20230810 | 160500 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 234 | 20230810 | 160400 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 235 | 20230810 | 160300 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 236 | 20230810 | 160200 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 237 | 20230810 | 160100 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 238 | 20230810 | 160000 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 239 | 20230810 | 155900 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 240 | 20230810 | 155800 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 241 | 20230810 | 155700 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 242 | 20230810 | 155600 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 3161 |
| 243 | 20230810 | 155500 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 244 | 20230810 | 155400 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 245 | 20230810 | 155300 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 246 | 20230810 | 155200 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 247 | 20230810 | 155100 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 248 | 20230810 | 155000 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 249 | 20230810 | 154900 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 250 | 20230810 | 154800 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 251 | 20230810 | 154700 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 252 | 20230810 | 154600 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 253 | 20230810 | 154500 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 254 | 20230810 | 154400 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 255 | 20230810 | 154300 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 256 | 20230810 | 154200 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 257 | 20230810 | 154100 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 258 | 20230810 | 154000 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 259 | 20230810 | 153900 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 260 | 20230810 | 153800 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 261 | 20230810 | 153700 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 262 | 20230810 | 153600 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 263 | 20230810 | 153500 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 264 | 20230810 | 153400 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 265 | 20230810 | 153300 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 266 | 20230810 | 153200 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 267 | 20230810 | 153100 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 268 | 20230810 | 153000 | 13486878000 | 43950 | 43950 | 43950 | 43950 | 3161 |
| 269 | 20230810 | 152900 | 13347952050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 270 | 20230810 | 152800 | 13347952050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 271 | 20230810 | 152700 | 13347952050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 272 | 20230810 | 152600 | 13347952050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 273 | 20230810 | 152500 | 13347952050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 274 | 20230810 | 152400 | 13347952050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 275 | 20230810 | 152300 | 13347952050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 276 | 20230810 | 152200 | 13347952050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 277 | 20230810 | 152100 | 13347952050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 278 | 20230810 | 152000 | 13347952050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 279 | 20230810 | 151900 | 13347952050 | 44050 | 44000 | 44100 | 43950 | 705 |
| 280 | 20230810 | 151800 | 13316904250 | 43950 | 44000 | 44100 | 43950 | 612 |
| 281 | 20230810 | 151700 | 13289957400 | 44050 | 43950 | 44050 | 43950 | 1216 |
| 282 | 20230810 | 151600 | 13236449550 | 44000 | 44000 | 44100 | 43950 | 839 |
| 283 | 20230810 | 151500 | 13199525150 | 43950 | 44050 | 44100 | 43900 | 627 |
| 284 | 20230810 | 151400 | 13171937350 | 44050 | 43950 | 44100 | 43950 | 670 |
| 285 | 20230810 | 151300 | 13142446900 | 43950 | 43950 | 44100 | 43900 | 947 |
| 286 | 20230810 | 151200 | 13100772350 | 43900 | 44000 | 44050 | 43900 | 1134 |
| 287 | 20230810 | 151100 | 13050883900 | 44000 | 44000 | 44000 | 43950 | 511 |
| 288 | 20230810 | 151000 | 13028406550 | 43950 | 43950 | 44000 | 43900 | 723 |
| 289 | 20230810 | 150900 | 12996640550 | 43950 | 43950 | 44000 | 43900 | 598 |
| 290 | 20230810 | 150800 | 12970351550 | 43950 | 43950 | 44000 | 43900 | 520 |
| 291 | 20230810 | 150700 | 12947497800 | 43900 | 44000 | 44000 | 43900 | 521 |
| 292 | 20230810 | 150600 | 12924584250 | 44050 | 44000 | 44050 | 44000 | 324 |
| 293 | 20230810 | 150500 | 12910321300 | 44000 | 44050 | 44050 | 43950 | 703 |
| 294 | 20230810 | 150400 | 12879376100 | 44050 | 44000 | 44050 | 43950 | 697 |
| 295 | 20230810 | 150300 | 12848694800 | 44000 | 43950 | 44050 | 43900 | 401 |
| 296 | 20230810 | 150200 | 12831059500 | 44000 | 44000 | 44050 | 43950 | 572 |
| 297 | 20230810 | 150100 | 12805893100 | 44000 | 44050 | 44050 | 43900 | 569 |
| 298 | 20230810 | 150000 | 12780881350 | 44050 | 44000 | 44050 | 43900 | 394 |
| 299 | 20230810 | 145900 | 12763551150 | 44000 | 43950 | 44050 | 43900 | 482 |
| 300 | 20230810 | 145800 | 12742357350 | 43950 | 43950 | 44000 | 43900 | 509 |
| 301 | 20230810 | 145700 | 12719974650 | 43950 | 43950 | 44000 | 43900 | 519 |
| 302 | 20230810 | 145600 | 12697171200 | 44000 | 43950 | 44000 | 43950 | 718 |
| 303 | 20230810 | 145500 | 12665597350 | 43950 | 43900 | 44000 | 43900 | 402 |
| 304 | 20230810 | 145400 | 12647924800 | 43900 | 43950 | 44000 | 43900 | 641 |
| 305 | 20230810 | 145300 | 12619765200 | 43950 | 43900 | 43950 | 43900 | 603 |
| 306 | 20230810 | 145200 | 12593284250 | 43900 | 43900 | 43950 | 43900 | 394 |
| 307 | 20230810 | 145100 | 12575980250 | 43900 | 43850 | 44000 | 43850 | 711 |
| 308 | 20230810 | 145000 | 12544732850 | 43850 | 43800 | 43950 | 43800 | 525 |
| 309 | 20230810 | 144900 | 12521703200 | 43800 | 43800 | 43900 | 43800 | 420 |
| 310 | 20230810 | 144800 | 12503297800 | 43800 | 43850 | 43900 | 43800 | 670 |
| 311 | 20230810 | 144700 | 12473911450 | 43850 | 43850 | 43900 | 43850 | 508 |
| 312 | 20230810 | 144600 | 12451633650 | 43900 | 43900 | 43900 | 43850 | 371 |
| 313 | 20230810 | 144500 | 12435353900 | 43850 | 43900 | 43950 | 43850 | 407 |
| 314 | 20230810 | 144400 | 12417483600 | 43900 | 43900 | 43950 | 43850 | 353 |
| 315 | 20230810 | 144300 | 12401990350 | 43850 | 43950 | 43950 | 43850 | 294 |
| 316 | 20230810 | 144200 | 12389081950 | 43950 | 44000 | 44000 | 43850 | 426 |
| 317 | 20230810 | 144100 | 12370372150 | 44000 | 43950 | 44000 | 43950 | 450 |
| 318 | 20230810 | 144000 | 12350581150 | 43950 | 43950 | 44000 | 43950 | 282 |
| 319 | 20230810 | 143900 | 12338181950 | 43950 | 44000 | 44000 | 43950 | 424 |
| 320 | 20230810 | 143800 | 12319543250 | 44000 | 43950 | 44000 | 43950 | 310 |
| 321 | 20230810 | 143700 | 12305918250 | 44000 | 44000 | 44050 | 43950 | 767 |
| 322 | 20230810 | 143600 | 12272160950 | 44000 | 43950 | 44050 | 43950 | 222 |
| 323 | 20230810 | 143500 | 12262392650 | 43950 | 43950 | 44000 | 43950 | 245 |
| 324 | 20230810 | 143400 | 12251621800 | 43950 | 44000 | 44000 | 43950 | 340 |
| 325 | 20230810 | 143300 | 12236669050 | 44000 | 43900 | 44000 | 43900 | 423 |
| 326 | 20230810 | 143200 | 12218070500 | 43950 | 43950 | 44000 | 43900 | 459 |
| 327 | 20230810 | 143100 | 12197887450 | 43950 | 43950 | 44000 | 43950 | 502 |
| 328 | 20230810 | 143000 | 12175820900 | 43950 | 44000 | 44000 | 43950 | 394 |
| 329 | 20230810 | 142900 | 12158489500 | 43950 | 43900 | 44000 | 43900 | 287 |
| 330 | 20230810 | 142800 | 12145870450 | 43950 | 43900 | 43950 | 43850 | 505 |
| 331 | 20230810 | 142700 | 12123695450 | 43900 | 43900 | 43950 | 43850 | 416 |
| 332 | 20230810 | 142600 | 12105433250 | 43900 | 43900 | 43950 | 43900 | 247 |
| 333 | 20230810 | 142500 | 12094584800 | 43900 | 44000 | 44000 | 43900 | 413 |
| 334 | 20230810 | 142400 | 12076437750 | 44000 | 43950 | 44000 | 43950 | 333 |
| 335 | 20230810 | 142300 | 12061795950 | 43950 | 43900 | 44000 | 43900 | 612 |
| 336 | 20230810 | 142200 | 12034888250 | 43850 | 43900 | 43950 | 43850 | 319 |
| 337 | 20230810 | 142100 | 12020884900 | 43900 | 43950 | 44000 | 43900 | 394 |
| 338 | 20230810 | 142000 | 12003568850 | 43950 | 43900 | 44000 | 43900 | 286 |
| 339 | 20230810 | 141900 | 11991003200 | 43900 | 43950 | 44000 | 43900 | 472 |
| 340 | 20230810 | 141800 | 11970272100 | 43950 | 43900 | 44000 | 43900 | 421 |
| 341 | 20230810 | 141700 | 11951779400 | 43900 | 43950 | 43950 | 43800 | 513 |
| 342 | 20230810 | 141600 | 11929248950 | 43950 | 43900 | 44000 | 43900 | 1283 |
| 343 | 20230810 | 141500 | 11872827750 | 43900 | 43900 | 43950 | 43900 | 620 |
| 344 | 20230810 | 141400 | 11845584850 | 43900 | 43850 | 43950 | 43800 | 602 |
| 345 | 20230810 | 141300 | 11819183850 | 43900 | 43850 | 43900 | 43800 | 384 |
| 346 | 20230810 | 141200 | 11802340800 | 43850 | 43900 | 43950 | 43750 | 228 |
| 347 | 20230810 | 141100 | 11792336000 | 43900 | 43900 | 43900 | 43850 | 459 |
| 348 | 20230810 | 141000 | 11772200750 | 43900 | 43900 | 43900 | 43850 | 390 |
| 349 | 20230810 | 140900 | 11755086150 | 43850 | 43700 | 43850 | 43700 | 367 |
| 350 | 20230810 | 140800 | 11739002700 | 43650 | 43700 | 43850 | 43650 | 406 |
| 351 | 20230810 | 140700 | 11721239500 | 43700 | 43800 | 43850 | 43700 | 436 |
| 352 | 20230810 | 140600 | 11702143050 | 43800 | 43750 | 43850 | 43750 | 320 |
| 353 | 20230810 | 140500 | 11688126500 | 43750 | 43750 | 43800 | 43750 | 367 |
| 354 | 20230810 | 140400 | 11672065600 | 43750 | 43700 | 43900 | 43700 | 462 |
| 355 | 20230810 | 140300 | 11651823300 | 43750 | 43700 | 43750 | 43700 | 231 |
| 356 | 20230810 | 140200 | 11641722450 | 43750 | 43750 | 43750 | 43650 | 333 |
| 357 | 20230810 | 140100 | 11627174200 | 43650 | 43650 | 43750 | 43600 | 263 |
| 358 | 20230810 | 140000 | 11615697950 | 43600 | 43700 | 43750 | 43600 | 566 |
| 359 | 20230810 | 135900 | 11590967600 | 43750 | 43650 | 43800 | 43650 | 436 |
| 360 | 20230810 | 135800 | 11571892000 | 43650 | 43550 | 43700 | 43550 | 187 |
| 361 | 20230810 | 135700 | 11563735550 | 43550 | 43350 | 43700 | 43350 | 507 |
| 362 | 20230810 | 135600 | 11541674600 | 43350 | 43700 | 43750 | 43350 | 1725 |
| 363 | 20230810 | 135500 | 11466710550 | 43700 | 43600 | 43700 | 43450 | 1239 |
| 364 | 20230810 | 135400 | 11412806900 | 43650 | 43650 | 43700 | 43500 | 1858 |
| 365 | 20230810 | 135300 | 11331848750 | 43650 | 43750 | 43800 | 43650 | 822 |
| 366 | 20230810 | 135200 | 11295929400 | 43700 | 43850 | 43850 | 43700 | 451 |
| 367 | 20230810 | 135100 | 11276185100 | 43850 | 43800 | 43850 | 43750 | 589 |
| 368 | 20230810 | 135000 | 11250384600 | 43850 | 43800 | 43850 | 43800 | 272 |
| 369 | 20230810 | 134900 | 11238464350 | 43850 | 43800 | 43850 | 43800 | 250 |
| 370 | 20230810 | 134800 | 11227513150 | 43850 | 44000 | 44000 | 43750 | 683 |
| 371 | 20230810 | 134700 | 11197562050 | 43950 | 43850 | 43950 | 43850 | 92 |
| 372 | 20230810 | 134600 | 11193522000 | 43850 | 44050 | 44100 | 43800 | 902 |
| 373 | 20230810 | 134500 | 11153902650 | 44050 | 44050 | 44100 | 44050 | 420 |
| 374 | 20230810 | 134400 | 11135395050 | 44050 | 43900 | 44100 | 43900 | 434 |
| 375 | 20230810 | 134300 | 11116283250 | 43900 | 43900 | 44000 | 43800 | 1298 |
| 376 | 20230810 | 134200 | 11059349950 | 43900 | 43950 | 44100 | 43900 | 702 |
| 377 | 20230810 | 134100 | 11028495100 | 43950 | 43900 | 44100 | 43850 | 1798 |
| 378 | 20230810 | 134000 | 10949393100 | 43950 | 43950 | 44050 | 43950 | 518 |
| 379 | 20230810 | 133900 | 10926623450 | 43950 | 44050 | 44050 | 43950 | 503 |
| 380 | 20230810 | 133800 | 10904487500 | 44050 | 44000 | 44100 | 44000 | 488 |
| 381 | 20230810 | 133700 | 10882982950 | 44000 | 44050 | 44050 | 43950 | 383 |
| 382 | 20230810 | 133600 | 10866128700 | 44000 | 43950 | 44050 | 43950 | 1208 |
| 383 | 20230810 | 133500 | 10812969800 | 43950 | 43800 | 44000 | 43800 | 1587 |
| 384 | 20230810 | 133400 | 10743246600 | 43850 | 43850 | 43900 | 43750 | 452 |
| 385 | 20230810 | 133300 | 10723428550 | 43850 | 43850 | 43900 | 43800 | 312 |
| 386 | 20230810 | 133200 | 10709747150 | 43900 | 43850 | 43900 | 43850 | 767 |
| 387 | 20230810 | 133100 | 10676082800 | 43700 | 43850 | 43900 | 43700 | 895 |
| 388 | 20230810 | 133000 | 10636920350 | 43850 | 43750 | 43850 | 43750 | 1366 |
| 389 | 20230810 | 132900 | 10577077650 | 43800 | 43800 | 43800 | 43700 | 326 |
| 390 | 20230810 | 132800 | 10562807600 | 43750 | 43800 | 43850 | 43750 | 650 |
| 391 | 20230810 | 132700 | 10534344100 | 43850 | 43700 | 43850 | 43700 | 335 |
| 392 | 20230810 | 132600 | 10519687050 | 43700 | 43750 | 43800 | 43700 | 395 |
| 393 | 20230810 | 132500 | 10502410900 | 43750 | 43800 | 43850 | 43700 | 410 |
| 394 | 20230810 | 132400 | 10484458500 | 43750 | 43700 | 43850 | 43700 | 722 |
| 395 | 20230810 | 132300 | 10452851450 | 43750 | 43650 | 43750 | 43650 | 303 |
| 396 | 20230810 | 132200 | 10439614750 | 43700 | 43650 | 43750 | 43600 | 844 |
| 397 | 20230810 | 132100 | 10402743450 | 43600 | 43700 | 43700 | 43600 | 172 |
| 398 | 20230810 | 132000 | 10395239250 | 43700 | 43600 | 43750 | 43600 | 289 |
| 399 | 20230810 | 131900 | 10382614600 | 43600 | 43650 | 43700 | 43550 | 543 |
| 400 | 20230810 | 131800 | 10358923250 | 43700 | 43700 | 43750 | 43650 | 206 |
| 401 | 20230810 | 131700 | 10349920700 | 43650 | 43650 | 43700 | 43600 | 291 |
| 402 | 20230810 | 131600 | 10337219150 | 43700 | 43700 | 43700 | 43650 | 264 |
| 403 | 20230810 | 131500 | 10325692550 | 43650 | 43700 | 43750 | 43650 | 392 |
| 404 | 20230810 | 131400 | 10308569950 | 43700 | 43650 | 43700 | 43650 | 240 |
| 405 | 20230810 | 131300 | 10298090500 | 43650 | 43600 | 43700 | 43600 | 190 |
| 406 | 20230810 | 131200 | 10289796600 | 43600 | 43700 | 43750 | 43600 | 359 |
| 407 | 20230810 | 131100 | 10274126000 | 43700 | 43700 | 43750 | 43700 | 418 |
| 408 | 20230810 | 131000 | 10255844900 | 43650 | 43550 | 43700 | 43550 | 154 |
| 409 | 20230810 | 130900 | 10249123700 | 43600 | 43600 | 43750 | 43600 | 212 |
| 410 | 20230810 | 130800 | 10239865300 | 43550 | 43650 | 43650 | 43550 | 505 |
| 411 | 20230810 | 130700 | 10217863600 | 43600 | 43700 | 43700 | 43550 | 279 |
| 412 | 20230810 | 130600 | 10205686800 | 43700 | 43600 | 43700 | 43550 | 463 |
| 413 | 20230810 | 130500 | 10185489900 | 43600 | 43600 | 43650 | 43550 | 642 |
| 414 | 20230810 | 130400 | 10157518900 | 43600 | 43650 | 43700 | 43600 | 237 |
| 415 | 20230810 | 130300 | 10147181550 | 43600 | 43600 | 43700 | 43600 | 338 |
| 416 | 20230810 | 130200 | 10132431900 | 43600 | 43650 | 43750 | 43600 | 251 |
| 417 | 20230810 | 130100 | 10121470950 | 43650 | 43700 | 43750 | 43650 | 340 |
| 418 | 20230810 | 130000 | 10106622150 | 43700 | 43750 | 43750 | 43600 | 364 |
| 419 | 20230810 | 125900 | 10090711300 | 43750 | 43650 | 43750 | 43600 | 567 |
| 420 | 20230810 | 125800 | 10065958650 | 43650 | 43600 | 43650 | 43600 | 181 |
| 421 | 20230810 | 125700 | 10058059500 | 43600 | 43650 | 43700 | 43600 | 410 |
| 422 | 20230810 | 125600 | 10040169700 | 43600 | 43700 | 43750 | 43600 | 500 |
| 423 | 20230810 | 125500 | 10018336950 | 43700 | 43750 | 43800 | 43700 | 219 |
| 424 | 20230810 | 125400 | 10008761050 | 43750 | 43750 | 43750 | 43700 | 430 |
| 425 | 20230810 | 125300 | 9989960750 | 43800 | 43750 | 43800 | 43700 | 271 |
| 426 | 20230810 | 125200 | 9978103100 | 43750 | 43800 | 43800 | 43750 | 347 |
| 427 | 20230810 | 125100 | 9962911000 | 43750 | 43800 | 43800 | 43700 | 230 |
| 428 | 20230810 | 125000 | 9952849200 | 43800 | 43850 | 43850 | 43800 | 454 |
| 429 | 20230810 | 124900 | 9932960100 | 43800 | 43800 | 43850 | 43750 | 569 |
| 430 | 20230810 | 124800 | 9908033350 | 43850 | 43750 | 43900 | 43750 | 319 |
| 431 | 20230810 | 124700 | 9894058050 | 43750 | 43850 | 43850 | 43750 | 224 |
| 432 | 20230810 | 124600 | 9884253050 | 43800 | 43800 | 43850 | 43800 | 194 |
| 433 | 20230810 | 124500 | 9875755150 | 43800 | 43800 | 43850 | 43750 | 441 |
| 434 | 20230810 | 124400 | 9856436050 | 43850 | 43800 | 43850 | 43800 | 307 |
| 435 | 20230810 | 124300 | 9842988050 | 43800 | 43850 | 43850 | 43800 | 211 |
| 436 | 20230810 | 124200 | 9833737950 | 43800 | 43850 | 43850 | 43800 | 301 |
| 437 | 20230810 | 124100 | 9820540600 | 43850 | 43850 | 43900 | 43850 | 242 |
| 438 | 20230810 | 124000 | 9809920800 | 43900 | 43850 | 43900 | 43800 | 96 |
| 439 | 20230810 | 123900 | 9805711350 | 43900 | 43950 | 43950 | 43850 | 443 |
| 440 | 20230810 | 123800 | 9786258300 | 43950 | 43950 | 43950 | 43850 | 397 |
| 441 | 20230810 | 123700 | 9768831300 | 43950 | 43800 | 43950 | 43800 | 242 |
| 442 | 20230810 | 123600 | 9758223150 | 43800 | 43950 | 43950 | 43800 | 511 |
| 443 | 20230810 | 123500 | 9735814350 | 43900 | 43850 | 43900 | 43850 | 479 |
| 444 | 20230810 | 123400 | 9714793350 | 43850 | 43900 | 43900 | 43800 | 292 |
| 445 | 20230810 | 123300 | 9701989400 | 43850 | 43800 | 43850 | 43800 | 203 |
| 446 | 20230810 | 123200 | 9693094600 | 43800 | 43950 | 43950 | 43800 | 336 |
| 447 | 20230810 | 123100 | 9678341100 | 43950 | 43900 | 43950 | 43850 | 300 |
| 448 | 20230810 | 123000 | 9665166150 | 43900 | 43950 | 44000 | 43900 | 275 |
| 449 | 20230810 | 122900 | 9653084050 | 43900 | 43900 | 43950 | 43850 | 429 |
| 450 | 20230810 | 122800 | 9634246150 | 43950 | 43900 | 43950 | 43900 | 808 |
| 451 | 20230810 | 122700 | 9598747400 | 43900 | 43900 | 43950 | 43900 | 464 |
| 452 | 20230810 | 122600 | 9578373200 | 43900 | 43850 | 43950 | 43850 | 141 |
| 453 | 20230810 | 122500 | 9572187050 | 43900 | 43850 | 43900 | 43800 | 542 |
| 454 | 20230810 | 122400 | 9548425600 | 43850 | 43800 | 43900 | 43800 | 358 |
| 455 | 20230810 | 122300 | 9532722000 | 43800 | 43800 | 43850 | 43750 | 333 |
| 456 | 20230810 | 122200 | 9518130600 | 43850 | 43900 | 43900 | 43800 | 1226 |
| 457 | 20230810 | 122100 | 9464423500 | 43850 | 43850 | 43900 | 43850 | 470 |
| 458 | 20230810 | 122000 | 9443810150 | 43900 | 43800 | 43900 | 43800 | 562 |
| 459 | 20230810 | 121900 | 9419155550 | 43800 | 43850 | 43900 | 43800 | 398 |
| 460 | 20230810 | 121800 | 9401699850 | 43850 | 43850 | 43900 | 43800 | 377 |
| 461 | 20230810 | 121700 | 9385170050 | 43850 | 43800 | 43850 | 43750 | 126 |
| 462 | 20230810 | 121600 | 9379650500 | 43750 | 43850 | 43900 | 43750 | 395 |
| 463 | 20230810 | 121500 | 9362339400 | 43850 | 43800 | 43850 | 43800 | 380 |
| 464 | 20230810 | 121400 | 9345687150 | 43800 | 43800 | 43850 | 43750 | 658 |
| 465 | 20230810 | 121300 | 9316846950 | 43800 | 43750 | 43800 | 43750 | 213 |
| 466 | 20230810 | 121200 | 9307522000 | 43700 | 43750 | 43800 | 43700 | 355 |
| 467 | 20230810 | 121100 | 9291986800 | 43700 | 43750 | 43800 | 43650 | 481 |
| 468 | 20230810 | 121000 | 9270954100 | 43750 | 43750 | 43800 | 43750 | 400 |
| 469 | 20230810 | 120900 | 9253442400 | 43750 | 43650 | 43750 | 43650 | 212 |
| 470 | 20230810 | 120800 | 9244173600 | 43650 | 43700 | 43750 | 43650 | 353 |
| 471 | 20230810 | 120700 | 9228747450 | 43700 | 43750 | 43800 | 43700 | 323 |
| 472 | 20230810 | 120600 | 9214622600 | 43800 | 43700 | 43800 | 43650 | 239 |
| 473 | 20230810 | 120500 | 9204172500 | 43700 | 43650 | 43700 | 43650 | 391 |
| 474 | 20230810 | 120400 | 9187103000 | 43700 | 43750 | 43800 | 43700 | 221 |
| 475 | 20230810 | 120300 | 9177434100 | 43750 | 43700 | 43800 | 43700 | 490 |
| 476 | 20230810 | 120200 | 9156014300 | 43700 | 43750 | 43800 | 43700 | 561 |
| 477 | 20230810 | 120100 | 9131483950 | 43800 | 43650 | 43800 | 43650 | 248 |
| 478 | 20230810 | 120000 | 9120639200 | 43650 | 43650 | 43750 | 43650 | 425 |
| 479 | 20230810 | 115900 | 9102082400 | 43700 | 43850 | 43850 | 43700 | 446 |
| 480 | 20230810 | 115800 | 9082558650 | 43850 | 43800 | 43850 | 43750 | 217 |
| 481 | 20230810 | 115700 | 9073053300 | 43800 | 43800 | 43850 | 43800 | 257 |
| 482 | 20230810 | 115600 | 9061790300 | 43800 | 43800 | 43850 | 43750 | 523 |
| 483 | 20230810 | 115500 | 9038889300 | 43800 | 43700 | 43850 | 43700 | 1468 |
| 484 | 20230810 | 115400 | 8974602000 | 43700 | 43750 | 43800 | 43700 | 351 |
| 485 | 20230810 | 115300 | 8959244550 | 43750 | 43700 | 43800 | 43700 | 612 |
| 486 | 20230810 | 115200 | 8932471850 | 43750 | 43700 | 43800 | 43700 | 148 |
| 487 | 20230810 | 115100 | 8925997400 | 43700 | 43700 | 43750 | 43700 | 480 |
| 488 | 20230810 | 115000 | 8905009050 | 43700 | 43850 | 43850 | 43700 | 847 |
| 489 | 20230810 | 114900 | 8867910750 | 43850 | 43800 | 43850 | 43800 | 710 |
| 490 | 20230810 | 114800 | 8836794600 | 43850 | 43800 | 43850 | 43800 | 430 |
| 491 | 20230810 | 114700 | 8817951000 | 43800 | 43750 | 43850 | 43750 | 314 |
| 492 | 20230810 | 114600 | 8804199700 | 43800 | 43700 | 43800 | 43650 | 182 |
| 493 | 20230810 | 114500 | 8796244000 | 43700 | 43800 | 43900 | 43700 | 478 |
| 494 | 20230810 | 114400 | 8775330100 | 43800 | 43700 | 43850 | 43700 | 706 |
| 495 | 20230810 | 114300 | 8744403100 | 43700 | 43700 | 43750 | 43700 | 199 |
| 496 | 20230810 | 114200 | 8735705950 | 43700 | 43650 | 43700 | 43600 | 612 |
| 497 | 20230810 | 114100 | 8708988400 | 43650 | 43700 | 43700 | 43650 | 347 |
| 498 | 20230810 | 114000 | 8693835700 | 43650 | 43800 | 43800 | 43650 | 868 |
| 499 | 20230810 | 113900 | 8655882900 | 43800 | 43800 | 43850 | 43750 | 408 |
| 500 | 20230810 | 113800 | 8638009700 | 43750 | 43800 | 43800 | 43750 | 535 |
| 501 | 20230810 | 113700 | 8614587900 | 43800 | 43800 | 43800 | 43750 | 398 |
| 502 | 20230810 | 113600 | 8597162800 | 43800 | 43700 | 43800 | 43700 | 607 |
| 503 | 20230810 | 113500 | 8570609150 | 43750 | 43700 | 43750 | 43650 | 571 |
| 504 | 20230810 | 113400 | 8545654400 | 43700 | 43700 | 43750 | 43600 | 490 |
| 505 | 20230810 | 113300 | 8524249850 | 43750 | 43700 | 43750 | 43700 | 690 |
| 506 | 20230810 | 113200 | 8494095400 | 43700 | 43650 | 43700 | 43600 | 837 |
| 507 | 20230810 | 113100 | 8457540850 | 43650 | 43650 | 43700 | 43650 | 760 |
| 508 | 20230810 | 113000 | 8424332050 | 43700 | 43700 | 43750 | 43650 | 329 |
| 509 | 20230810 | 112900 | 8409956600 | 43650 | 43650 | 43700 | 43650 | 784 |
| 510 | 20230810 | 112800 | 8375706550 | 43650 | 43550 | 43650 | 43500 | 421 |
| 511 | 20230810 | 112700 | 8357358600 | 43550 | 43600 | 43600 | 43550 | 420 |
| 512 | 20230810 | 112600 | 8339059300 | 43600 | 43700 | 43700 | 43600 | 751 |
| 513 | 20230810 | 112500 | 8306276200 | 43650 | 43550 | 43700 | 43500 | 1078 |
| 514 | 20230810 | 112400 | 8259266050 | 43550 | 43450 | 43550 | 43400 | 1283 |
| 515 | 20230810 | 112300 | 8203464750 | 43450 | 43450 | 43500 | 43450 | 615 |
| 516 | 20230810 | 112200 | 8176739950 | 43450 | 43450 | 43550 | 43450 | 1198 |
| 517 | 20230810 | 112100 | 8124626550 | 43500 | 43400 | 43500 | 43400 | 775 |
| 518 | 20230810 | 112000 | 8090934150 | 43450 | 43450 | 43500 | 43400 | 825 |
| 519 | 20230810 | 111900 | 8055068050 | 43450 | 43500 | 43500 | 43400 | 225 |
| 520 | 20230810 | 111800 | 8045292900 | 43500 | 43400 | 43500 | 43400 | 365 |
| 521 | 20230810 | 111700 | 8029436400 | 43400 | 43500 | 43500 | 43400 | 486 |
| 522 | 20230810 | 111600 | 8008315100 | 43500 | 43500 | 43500 | 43400 | 670 |
| 523 | 20230810 | 111500 | 7979176700 | 43450 | 43400 | 43550 | 43400 | 3455 |
| 524 | 20230810 | 111400 | 7828984150 | 43350 | 43300 | 43350 | 43250 | 871 |
| 525 | 20230810 | 111300 | 7791246250 | 43300 | 43200 | 43350 | 43200 | 1296 |
| 526 | 20230810 | 111200 | 7735161650 | 43200 | 43150 | 43200 | 43100 | 489 |
| 527 | 20230810 | 111100 | 7714051050 | 43150 | 43050 | 43150 | 43050 | 508 |
| 528 | 20230810 | 111000 | 7692145350 | 43050 | 43100 | 43100 | 43050 | 187 |
| 529 | 20230810 | 110900 | 7684090950 | 43150 | 43100 | 43150 | 43100 | 110 |
| 530 | 20230810 | 110800 | 7679348900 | 43100 | 43150 | 43150 | 43100 | 208 |
| 531 | 20230810 | 110700 | 7670382050 | 43100 | 43100 | 43100 | 43050 | 148 |
| 532 | 20230810 | 110600 | 7664007750 | 43100 | 43150 | 43200 | 43050 | 385 |
| 533 | 20230810 | 110500 | 7647414300 | 43150 | 43100 | 43150 | 43100 | 142 |
| 534 | 20230810 | 110400 | 7641289750 | 43150 | 43050 | 43150 | 43050 | 286 |
| 535 | 20230810 | 110300 | 7628965800 | 43050 | 43100 | 43100 | 43050 | 205 |
| 536 | 20230810 | 110200 | 7620132500 | 43100 | 43150 | 43150 | 43100 | 158 |
| 537 | 20230810 | 110100 | 7613321900 | 43100 | 43100 | 43200 | 43100 | 493 |
| 538 | 20230810 | 110000 | 7592055550 | 43150 | 43100 | 43150 | 43100 | 367 |
| 539 | 20230810 | 105900 | 7576229450 | 43100 | 43150 | 43150 | 43050 | 318 |
| 540 | 20230810 | 105800 | 7562529050 | 43150 | 43200 | 43200 | 43100 | 248 |
| 541 | 20230810 | 105700 | 7551830350 | 43200 | 43050 | 43200 | 43050 | 576 |
| 542 | 20230810 | 105600 | 7526972650 | 43050 | 43050 | 43200 | 43050 | 839 |
| 543 | 20230810 | 105500 | 7490797600 | 43050 | 43050 | 43100 | 43000 | 759 |
| 544 | 20230810 | 105400 | 7458123800 | 43100 | 43050 | 43100 | 43050 | 344 |
| 545 | 20230810 | 105300 | 7443303600 | 43000 | 43000 | 43000 | 43000 | 303 |
| 546 | 20230810 | 105200 | 7430274600 | 43050 | 43050 | 43150 | 43000 | 432 |
| 547 | 20230810 | 105100 | 7411676400 | 43100 | 43100 | 43100 | 43050 | 485 |
| 548 | 20230810 | 105000 | 7390773500 | 43100 | 43000 | 43100 | 43000 | 352 |
| 549 | 20230810 | 104900 | 7375616250 | 43050 | 43050 | 43100 | 43000 | 1367 |
| 550 | 20230810 | 104800 | 7316811500 | 43050 | 43050 | 43100 | 43000 | 293 |
| 551 | 20230810 | 104700 | 7304206300 | 43100 | 42950 | 43100 | 42950 | 1155 |
| 552 | 20230810 | 104600 | 7254493250 | 42900 | 42900 | 43000 | 42900 | 76 |
| 553 | 20230810 | 104500 | 7251229500 | 42900 | 42950 | 42950 | 42900 | 295 |
| 554 | 20230810 | 104400 | 7238565200 | 42950 | 43000 | 43100 | 42950 | 877 |
| 555 | 20230810 | 104300 | 7200835300 | 43000 | 42900 | 43000 | 42900 | 257 |
| 556 | 20230810 | 104200 | 7189791500 | 42900 | 42950 | 42950 | 42900 | 293 |
| 557 | 20230810 | 104100 | 7177217550 | 42900 | 42850 | 42950 | 42800 | 600 |
| 558 | 20230810 | 104000 | 7151500500 | 42900 | 42800 | 42950 | 42800 | 388 |
| 559 | 20230810 | 103900 | 7134859200 | 42800 | 42850 | 42900 | 42750 | 200 |
| 560 | 20230810 | 103800 | 7126296450 | 42850 | 42900 | 42900 | 42850 | 77 |
| 561 | 20230810 | 103700 | 7122995450 | 42900 | 42950 | 43000 | 42900 | 372 |
| 562 | 20230810 | 103600 | 7107019250 | 43000 | 43050 | 43050 | 43000 | 1025 |
| 563 | 20230810 | 103500 | 7062923500 | 43000 | 42750 | 43000 | 42750 | 1663 |
| 564 | 20230810 | 103400 | 6991659150 | 42750 | 42700 | 42750 | 42650 | 884 |
| 565 | 20230810 | 103300 | 6953951150 | 42700 | 42650 | 42700 | 42650 | 547 |
| 566 | 20230810 | 103200 | 6930602200 | 42650 | 42650 | 42700 | 42650 | 140 |
| 567 | 20230810 | 103100 | 6924630700 | 42700 | 42650 | 42700 | 42650 | 218 |
| 568 | 20230810 | 103000 | 6915328600 | 42700 | 42750 | 42750 | 42650 | 530 |
| 569 | 20230810 | 102900 | 6892701100 | 42750 | 42700 | 42750 | 42700 | 1024 |
| 570 | 20230810 | 102800 | 6848948450 | 42650 | 42650 | 42650 | 42600 | 283 |
| 571 | 20230810 | 102700 | 6836884950 | 42650 | 42550 | 42650 | 42550 | 461 |
| 572 | 20230810 | 102600 | 6817252200 | 42550 | 42550 | 42600 | 42550 | 733 |
| 573 | 20230810 | 102500 | 6786053050 | 42550 | 42550 | 42600 | 42550 | 265 |
| 574 | 20230810 | 102400 | 6774773900 | 42600 | 42550 | 42600 | 42550 | 146 |
| 575 | 20230810 | 102300 | 6768560400 | 42550 | 42550 | 42600 | 42550 | 988 |
| 576 | 20230810 | 102200 | 6726513400 | 42550 | 42600 | 42600 | 42550 | 791 |
| 577 | 20230810 | 102100 | 6692837150 | 42600 | 42550 | 42650 | 42550 | 478 |
| 578 | 20230810 | 102000 | 6672484550 | 42550 | 42650 | 42650 | 42550 | 1494 |
| 579 | 20230810 | 101900 | 6608896000 | 42600 | 42500 | 42650 | 42500 | 1682 |
| 580 | 20230810 | 101800 | 6537274400 | 42550 | 42550 | 42550 | 42500 | 1030 |
| 581 | 20230810 | 101700 | 6493454150 | 42550 | 42700 | 42700 | 42550 | 1175 |
| 582 | 20230810 | 101600 | 6443383500 | 42700 | 42750 | 42750 | 42650 | 661 |
| 583 | 20230810 | 101500 | 6415164850 | 42700 | 42800 | 42850 | 42700 | 1047 |
| 584 | 20230810 | 101400 | 6370391550 | 42850 | 42750 | 42900 | 42750 | 428 |
| 585 | 20230810 | 101300 | 6352061500 | 42750 | 42650 | 42750 | 42600 | 704 |
| 586 | 20230810 | 101200 | 6322045300 | 42600 | 42400 | 42600 | 42350 | 2271 |
| 587 | 20230810 | 101100 | 6225602350 | 42350 | 42400 | 42400 | 42350 | 1036 |
| 588 | 20230810 | 101000 | 6181715450 | 42400 | 42450 | 42450 | 42350 | 2183 |
| 589 | 20230810 | 100900 | 6089166550 | 42450 | 42450 | 42500 | 42400 | 4029 |
| 590 | 20230810 | 100800 | 5918267900 | 42400 | 42450 | 42500 | 42400 | 1385 |
| 591 | 20230810 | 100700 | 5859485150 | 42500 | 42450 | 42500 | 42450 | 2342 |
| 592 | 20230810 | 100600 | 5760048550 | 42500 | 42450 | 42500 | 42400 | 1364 |
| 593 | 20230810 | 100500 | 5702157850 | 42450 | 42400 | 42500 | 42350 | 2796 |
| 594 | 20230810 | 100400 | 5583484450 | 42400 | 42400 | 42500 | 42350 | 3315 |
| 595 | 20230810 | 100300 | 5442977650 | 42400 | 42600 | 42600 | 42350 | 4587 |
| 596 | 20230810 | 100200 | 5247973000 | 42650 | 42850 | 42850 | 42600 | 6382 |
| 597 | 20230810 | 100100 | 4975177300 | 42850 | 42850 | 42850 | 42800 | 1952 |
| 598 | 20230810 | 100000 | 4891593200 | 42800 | 42850 | 42900 | 42800 | 2409 |
| 599 | 20230810 | 095900 | 4788366700 | 42900 | 42900 | 42900 | 42800 | 1147 |
| 600 | 20230810 | 095800 | 4739215450 | 42900 | 43050 | 43050 | 42900 | 3237 |
| 601 | 20230810 | 095700 | 4600173550 | 43100 | 43100 | 43150 | 43100 | 1210 |
| 602 | 20230810 | 095600 | 4547995800 | 43100 | 42950 | 43150 | 42950 | 1121 |
| 603 | 20230810 | 095500 | 4499683550 | 42950 | 43200 | 43200 | 42900 | 9077 |
| 604 | 20230810 | 095400 | 4109143950 | 43150 | 43150 | 43200 | 43150 | 850 |
| 605 | 20230810 | 095300 | 4072459300 | 43200 | 43200 | 43250 | 43150 | 2386 |
| 606 | 20230810 | 095200 | 3969438300 | 43200 | 43300 | 43300 | 43200 | 2049 |
| 607 | 20230810 | 095100 | 3880851100 | 43300 | 43250 | 43350 | 43250 | 1893 |
| 608 | 20230810 | 095000 | 3798903000 | 43250 | 43400 | 43400 | 43250 | 5175 |
| 609 | 20230810 | 094900 | 3574751900 | 43400 | 43500 | 43500 | 43400 | 2616 |
| 610 | 20230810 | 094800 | 3461197000 | 43550 | 43400 | 43550 | 43400 | 3504 |
| 611 | 20230810 | 094700 | 3308898500 | 43350 | 43350 | 43400 | 43350 | 1138 |
| 612 | 20230810 | 094600 | 3259556500 | 43350 | 43450 | 43500 | 43350 | 3618 |
| 613 | 20230810 | 094500 | 3102455400 | 43450 | 43450 | 43500 | 43450 | 590 |
| 614 | 20230810 | 094400 | 3076816050 | 43450 | 43500 | 43550 | 43450 | 2401 |
| 615 | 20230810 | 094300 | 2972394500 | 43500 | 43500 | 43550 | 43500 | 807 |
| 616 | 20230810 | 094200 | 2937289000 | 43500 | 43550 | 43600 | 43500 | 476 |
| 617 | 20230810 | 094100 | 2916558750 | 43550 | 43550 | 43600 | 43500 | 818 |
| 618 | 20230810 | 094000 | 2880952350 | 43550 | 43550 | 43650 | 43500 | 1966 |
| 619 | 20230810 | 093900 | 2795355850 | 43550 | 43550 | 43600 | 43550 | 1207 |
| 620 | 20230810 | 093800 | 2742781400 | 43600 | 43550 | 43600 | 43550 | 971 |
| 621 | 20230810 | 093700 | 2700463450 | 43550 | 43550 | 43600 | 43550 | 944 |
| 622 | 20230810 | 093600 | 2659337950 | 43550 | 43650 | 43700 | 43550 | 1921 |
| 623 | 20230810 | 093500 | 2575569700 | 43650 | 43650 | 43650 | 43600 | 608 |
| 624 | 20230810 | 093400 | 2549035900 | 43650 | 43600 | 43650 | 43600 | 520 |
| 625 | 20230810 | 093300 | 2526361600 | 43600 | 43600 | 43650 | 43600 | 688 |
| 626 | 20230810 | 093200 | 2496358850 | 43650 | 43700 | 43700 | 43600 | 3719 |
| 627 | 20230810 | 093100 | 2334019050 | 43700 | 43700 | 43750 | 43700 | 240 |
| 628 | 20230810 | 093000 | 2323529150 | 43700 | 43700 | 43750 | 43700 | 859 |
| 629 | 20230810 | 092900 | 2285973900 | 43750 | 43750 | 43750 | 43700 | 1390 |
| 630 | 20230810 | 092800 | 2225212900 | 43750 | 43700 | 43750 | 43650 | 598 |
| 631 | 20230810 | 092700 | 2199083100 | 43650 | 43750 | 43750 | 43650 | 785 |
| 632 | 20230810 | 092600 | 2164775350 | 43700 | 43750 | 43800 | 43700 | 476 |
| 633 | 20230810 | 092500 | 2143966150 | 43750 | 43700 | 43800 | 43700 | 3303 |
| 634 | 20230810 | 092400 | 1999566450 | 43750 | 43750 | 43800 | 43700 | 840 |
| 635 | 20230810 | 092300 | 1962825600 | 43750 | 43750 | 43800 | 43750 | 1015 |
| 636 | 20230810 | 092200 | 1918418500 | 43750 | 43650 | 43850 | 43650 | 1009 |
| 637 | 20230810 | 092100 | 1874305700 | 43650 | 43750 | 43750 | 43600 | 2869 |
| 638 | 20230810 | 092000 | 1749036250 | 43750 | 43650 | 43750 | 43600 | 3040 |
| 639 | 20230810 | 091900 | 1616229950 | 43600 | 43800 | 43800 | 43600 | 2884 |
| 640 | 20230810 | 091800 | 1490255600 | 43800 | 43900 | 44000 | 43750 | 4933 |
| 641 | 20230810 | 091700 | 1273991550 | 43900 | 44050 | 44050 | 43850 | 2426 |
| 642 | 20230810 | 091600 | 1167383350 | 44050 | 44050 | 44050 | 44000 | 1197 |
| 643 | 20230810 | 091500 | 1114683400 | 44050 | 44150 | 44150 | 44000 | 1863 |
| 644 | 20230810 | 091400 | 1032663700 | 44150 | 44200 | 44200 | 44100 | 240 |
| 645 | 20230810 | 091300 | 1022067400 | 44200 | 44000 | 44250 | 44000 | 1399 |
| 646 | 20230810 | 091200 | 960404350 | 44000 | 44050 | 44050 | 44000 | 499 |
| 647 | 20230810 | 091100 | 938425950 | 44050 | 44050 | 44100 | 44000 | 796 |
| 648 | 20230810 | 091000 | 903364500 | 44100 | 44250 | 44250 | 44050 | 1029 |
| 649 | 20230810 | 090900 | 857950000 | 44250 | 44200 | 44250 | 44200 | 480 |
| 650 | 20230810 | 090800 | 836712950 | 44200 | 44200 | 44200 | 44000 | 5589 |
| 651 | 20230810 | 090700 | 590304600 | 44200 | 44250 | 44250 | 44150 | 1188 |
| 652 | 20230810 | 090600 | 537813300 | 44300 | 44450 | 44450 | 44250 | 2051 |
| 653 | 20230810 | 090500 | 446860450 | 44450 | 44500 | 44500 | 44350 | 1624 |
| 654 | 20230810 | 090400 | 374697850 | 44500 | 44450 | 44500 | 44450 | 484 |
| 655 | 20230810 | 090300 | 353176750 | 44500 | 44550 | 44550 | 44500 | 920 |
| 656 | 20230810 | 090200 | 312215500 | 44600 | 44550 | 44700 | 44500 | 2869 |
| 657 | 20230810 | 090100 | 184441600 | 44550 | 44650 | 44650 | 44500 | 937 |
| 658 | 20230810 | 090000 | 142674900 | 44900 | 44950 | 45000 | 44500 | 3184 |