34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 191400 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 21626 |
| 3 | 20230809 | 191300 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 4 | 20230809 | 191200 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 5 | 20230809 | 191100 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 6 | 20230809 | 191000 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 7 | 20230809 | 190900 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 8 | 20230809 | 190800 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 9 | 20230809 | 190700 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 10 | 20230809 | 190600 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 11 | 20230809 | 190500 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 12 | 20230809 | 190400 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 13 | 20230809 | 190300 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 14 | 20230809 | 190200 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 15 | 20230809 | 190100 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 16 | 20230809 | 190000 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 17 | 20230809 | 185900 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 18 | 20230809 | 185800 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 19 | 20230809 | 185700 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 20 | 20230809 | 185600 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 21 | 20230809 | 185500 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 22 | 20230809 | 185400 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 23 | 20230809 | 185300 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 24 | 20230809 | 185200 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 25 | 20230809 | 185100 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 26 | 20230809 | 185000 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 27 | 20230809 | 184900 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 28 | 20230809 | 184800 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 29 | 20230809 | 184700 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 30 | 20230809 | 184600 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 31 | 20230809 | 184500 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 32 | 20230809 | 184400 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 21626 |
| 33 | 20230809 | 184300 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 34 | 20230809 | 184200 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 35 | 20230809 | 184100 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 36 | 20230809 | 184000 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 37 | 20230809 | 183900 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 38 | 20230809 | 183800 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 39 | 20230809 | 183700 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 40 | 20230809 | 183600 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 41 | 20230809 | 183500 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 42 | 20230809 | 183400 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 43 | 20230809 | 183300 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 44 | 20230809 | 183200 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 45 | 20230809 | 183100 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 46 | 20230809 | 183000 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 47 | 20230809 | 182900 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 48 | 20230809 | 182800 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 49 | 20230809 | 182700 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 50 | 20230809 | 182600 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 51 | 20230809 | 182500 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 52 | 20230809 | 182400 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 53 | 20230809 | 182300 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 54 | 20230809 | 182200 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 55 | 20230809 | 182100 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 56 | 20230809 | 182000 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 57 | 20230809 | 181900 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 58 | 20230809 | 181800 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 59 | 20230809 | 181700 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 60 | 20230809 | 181600 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 61 | 20230809 | 181500 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 62 | 20230809 | 181400 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 21626 |
| 63 | 20230809 | 181300 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 64 | 20230809 | 181200 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 65 | 20230809 | 181100 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 66 | 20230809 | 181000 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 67 | 20230809 | 180900 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 68 | 20230809 | 180800 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 69 | 20230809 | 180700 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 70 | 20230809 | 180600 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 71 | 20230809 | 180500 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 72 | 20230809 | 180400 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 73 | 20230809 | 180300 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 74 | 20230809 | 180200 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 75 | 20230809 | 180100 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 76 | 20230809 | 180000 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 77 | 20230809 | 175900 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 78 | 20230809 | 175800 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 79 | 20230809 | 175700 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 80 | 20230809 | 175600 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 81 | 20230809 | 175500 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 82 | 20230809 | 175400 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 83 | 20230809 | 175300 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 84 | 20230809 | 175200 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 85 | 20230809 | 175100 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 86 | 20230809 | 175000 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 87 | 20230809 | 174900 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 88 | 20230809 | 174800 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 89 | 20230809 | 174700 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 90 | 20230809 | 174600 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 91 | 20230809 | 174500 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 92 | 20230809 | 174400 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 21626 |
| 93 | 20230809 | 174300 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 94 | 20230809 | 174200 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 95 | 20230809 | 174100 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 96 | 20230809 | 174000 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 97 | 20230809 | 173900 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 98 | 20230809 | 173800 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 99 | 20230809 | 173700 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 100 | 20230809 | 173600 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 101 | 20230809 | 173500 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 102 | 20230809 | 173400 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 103 | 20230809 | 173300 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 104 | 20230809 | 173200 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 105 | 20230809 | 173100 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 106 | 20230809 | 173000 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 107 | 20230809 | 172900 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 108 | 20230809 | 172800 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 109 | 20230809 | 172700 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 110 | 20230809 | 172600 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 111 | 20230809 | 172500 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 112 | 20230809 | 172400 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 113 | 20230809 | 172300 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 114 | 20230809 | 172200 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 115 | 20230809 | 172100 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 116 | 20230809 | 172000 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 117 | 20230809 | 171900 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 118 | 20230809 | 171800 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 119 | 20230809 | 171700 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 120 | 20230809 | 171600 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 121 | 20230809 | 171500 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 122 | 20230809 | 171400 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 21626 |
| 123 | 20230809 | 171300 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 124 | 20230809 | 171200 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 125 | 20230809 | 171100 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 126 | 20230809 | 171000 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 127 | 20230809 | 170900 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 128 | 20230809 | 170800 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 129 | 20230809 | 170700 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 130 | 20230809 | 170600 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 131 | 20230809 | 170500 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 132 | 20230809 | 170400 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 133 | 20230809 | 170300 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 134 | 20230809 | 170200 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 135 | 20230809 | 170100 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 136 | 20230809 | 170000 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 137 | 20230809 | 165900 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 138 | 20230809 | 165800 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 139 | 20230809 | 165700 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 140 | 20230809 | 165600 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 141 | 20230809 | 165500 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 142 | 20230809 | 165400 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 143 | 20230809 | 165300 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 144 | 20230809 | 165200 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 145 | 20230809 | 165100 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 146 | 20230809 | 165000 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 147 | 20230809 | 164900 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 148 | 20230809 | 164800 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 149 | 20230809 | 164700 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 150 | 20230809 | 164600 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 151 | 20230809 | 164500 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 152 | 20230809 | 164400 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 21626 |
| 153 | 20230809 | 164300 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 154 | 20230809 | 164200 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 155 | 20230809 | 164100 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 156 | 20230809 | 164000 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 157 | 20230809 | 163900 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 158 | 20230809 | 163800 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 159 | 20230809 | 163700 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 160 | 20230809 | 163600 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 161 | 20230809 | 163500 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 162 | 20230809 | 163400 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 163 | 20230809 | 163300 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 164 | 20230809 | 163200 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 165 | 20230809 | 163100 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 166 | 20230809 | 163000 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 167 | 20230809 | 162900 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 168 | 20230809 | 162800 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 169 | 20230809 | 162700 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 170 | 20230809 | 162600 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 171 | 20230809 | 162500 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 172 | 20230809 | 162400 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 173 | 20230809 | 162300 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 174 | 20230809 | 162200 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 175 | 20230809 | 162100 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 176 | 20230809 | 162000 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 177 | 20230809 | 161900 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 178 | 20230809 | 161800 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 179 | 20230809 | 161700 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 180 | 20230809 | 161600 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 181 | 20230809 | 161500 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 182 | 20230809 | 161400 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 21626 |
| 183 | 20230809 | 161300 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 184 | 20230809 | 161200 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 185 | 20230809 | 161100 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 186 | 20230809 | 161000 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 187 | 20230809 | 160900 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 188 | 20230809 | 160800 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 189 | 20230809 | 160700 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 190 | 20230809 | 160600 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 191 | 20230809 | 160500 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 192 | 20230809 | 160400 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 193 | 20230809 | 160300 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 194 | 20230809 | 160200 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 195 | 20230809 | 160100 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 196 | 20230809 | 160000 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 197 | 20230809 | 155900 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 198 | 20230809 | 155800 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 199 | 20230809 | 155700 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 200 | 20230809 | 155600 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 201 | 20230809 | 155500 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 202 | 20230809 | 155400 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 203 | 20230809 | 155300 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 204 | 20230809 | 155200 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 205 | 20230809 | 155100 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 206 | 20230809 | 155000 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 207 | 20230809 | 154900 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 208 | 20230809 | 154800 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 209 | 20230809 | 154700 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 210 | 20230809 | 154600 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 211 | 20230809 | 154500 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 212 | 20230809 | 154400 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 21626 |
| 213 | 20230809 | 154300 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 214 | 20230809 | 154200 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 215 | 20230809 | 154100 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 216 | 20230809 | 154000 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 217 | 20230809 | 153900 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 218 | 20230809 | 153800 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 219 | 20230809 | 153700 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 220 | 20230809 | 153600 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 221 | 20230809 | 153500 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 222 | 20230809 | 153400 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 223 | 20230809 | 153300 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 224 | 20230809 | 153200 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 225 | 20230809 | 153100 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 0 |
| 226 | 20230809 | 153000 | 35340849850 | 45650 | 45650 | 45650 | 45650 | 21626 |
| 227 | 20230809 | 152900 | 34353622950 | 45800 | 45800 | 45800 | 45800 | 0 |
| 228 | 20230809 | 152800 | 34353622950 | 45800 | 45800 | 45800 | 45800 | 0 |
| 229 | 20230809 | 152700 | 34353622950 | 45800 | 45800 | 45800 | 45800 | 0 |
| 230 | 20230809 | 152600 | 34353622950 | 45800 | 45800 | 45800 | 45800 | 0 |
| 231 | 20230809 | 152500 | 34353622950 | 45800 | 45800 | 45800 | 45800 | 0 |
| 232 | 20230809 | 152400 | 34353622950 | 45800 | 45800 | 45800 | 45800 | 0 |
| 233 | 20230809 | 152300 | 34353622950 | 45800 | 45800 | 45800 | 45800 | 0 |
| 234 | 20230809 | 152200 | 34353622950 | 45800 | 45800 | 45800 | 45800 | 0 |
| 235 | 20230809 | 152100 | 34353622950 | 45800 | 45800 | 45800 | 45800 | 0 |
| 236 | 20230809 | 152000 | 34353622950 | 45800 | 45800 | 45800 | 45800 | 0 |
| 237 | 20230809 | 151900 | 34353622950 | 45800 | 45800 | 45800 | 45750 | 3309 |
| 238 | 20230809 | 151800 | 34202087900 | 45800 | 45750 | 45800 | 45700 | 2256 |
| 239 | 20230809 | 151700 | 34098880550 | 45750 | 45750 | 45750 | 45700 | 1117 |
| 240 | 20230809 | 151600 | 34047788500 | 45750 | 45700 | 45750 | 45700 | 727 |
| 241 | 20230809 | 151500 | 34014535650 | 45700 | 45700 | 45750 | 45700 | 746 |
| 242 | 20230809 | 151400 | 33980413550 | 45750 | 45750 | 45750 | 45700 | 516 |
| 243 | 20230809 | 151300 | 33956812700 | 45700 | 45750 | 45800 | 45700 | 2619 |
| 244 | 20230809 | 151200 | 33837003050 | 45800 | 45800 | 45800 | 45700 | 4310 |
| 245 | 20230809 | 151100 | 33639826050 | 45800 | 45750 | 45800 | 45750 | 422 |
| 246 | 20230809 | 151000 | 33620514100 | 45750 | 45750 | 45800 | 45750 | 4395 |
| 247 | 20230809 | 150900 | 33419407600 | 45800 | 45800 | 45800 | 45750 | 1180 |
| 248 | 20230809 | 150800 | 33365409800 | 45800 | 45750 | 45800 | 45750 | 1109 |
| 249 | 20230809 | 150700 | 33314666100 | 45800 | 45750 | 45800 | 45750 | 718 |
| 250 | 20230809 | 150600 | 33281808250 | 45750 | 45750 | 45800 | 45750 | 1790 |
| 251 | 20230809 | 150500 | 33199898250 | 45750 | 45750 | 45800 | 45750 | 205 |
| 252 | 20230809 | 150400 | 33190516750 | 45800 | 45700 | 45800 | 45700 | 4805 |
| 253 | 20230809 | 150300 | 32970624600 | 45700 | 45750 | 45750 | 45700 | 254 |
| 254 | 20230809 | 150200 | 32959009900 | 45700 | 45750 | 45750 | 45700 | 114 |
| 255 | 20230809 | 150100 | 32953795650 | 45700 | 45750 | 45750 | 45700 | 1857 |
| 256 | 20230809 | 150000 | 32868852550 | 45700 | 45800 | 45800 | 45700 | 1222 |
| 257 | 20230809 | 145900 | 32812945600 | 45750 | 45750 | 45750 | 45700 | 1197 |
| 258 | 20230809 | 145800 | 32758194000 | 45750 | 45700 | 45800 | 45700 | 2724 |
| 259 | 20230809 | 145700 | 32633585300 | 45700 | 45700 | 45750 | 45700 | 651 |
| 260 | 20230809 | 145600 | 32603817500 | 45700 | 45750 | 45750 | 45700 | 263 |
| 261 | 20230809 | 145500 | 32591791200 | 45750 | 45750 | 45800 | 45700 | 1438 |
| 262 | 20230809 | 145400 | 32525996700 | 45750 | 45750 | 45800 | 45700 | 2657 |
| 263 | 20230809 | 145300 | 32404432750 | 45800 | 45750 | 45800 | 45750 | 801 |
| 264 | 20230809 | 145200 | 32367774900 | 45750 | 45750 | 45800 | 45750 | 321 |
| 265 | 20230809 | 145100 | 32353076000 | 45750 | 45750 | 45800 | 45700 | 2261 |
| 266 | 20230809 | 145000 | 32249646850 | 45800 | 45800 | 45800 | 45750 | 1538 |
| 267 | 20230809 | 144900 | 32179272000 | 45800 | 45850 | 45850 | 45750 | 1492 |
| 268 | 20230809 | 144800 | 32110932850 | 45850 | 45750 | 45850 | 45750 | 1992 |
| 269 | 20230809 | 144700 | 32019729550 | 45750 | 45750 | 45800 | 45750 | 1089 |
| 270 | 20230809 | 144600 | 31969866800 | 45800 | 45750 | 45850 | 45750 | 2199 |
| 271 | 20230809 | 144500 | 31869141800 | 45800 | 45750 | 45850 | 45750 | 3291 |
| 272 | 20230809 | 144400 | 31718407000 | 45750 | 45700 | 45800 | 45650 | 17784 |
| 273 | 20230809 | 144300 | 30905086750 | 45650 | 45700 | 45700 | 45650 | 814 |
| 274 | 20230809 | 144200 | 30867916750 | 45650 | 45650 | 45700 | 45650 | 799 |
| 275 | 20230809 | 144100 | 30831435900 | 45700 | 45650 | 45700 | 45650 | 617 |
| 276 | 20230809 | 144000 | 30803250500 | 45650 | 45650 | 45700 | 45650 | 1165 |
| 277 | 20230809 | 143900 | 30750058250 | 45650 | 45550 | 45700 | 45550 | 8576 |
| 278 | 20230809 | 143800 | 30358619700 | 45550 | 45550 | 45600 | 45550 | 1423 |
| 279 | 20230809 | 143700 | 30293772750 | 45550 | 45600 | 45600 | 45550 | 657 |
| 280 | 20230809 | 143600 | 30263828350 | 45600 | 45550 | 45600 | 45550 | 374 |
| 281 | 20230809 | 143500 | 30246778900 | 45600 | 45550 | 45600 | 45550 | 1368 |
| 282 | 20230809 | 143400 | 30184447450 | 45600 | 45600 | 45600 | 45550 | 374 |
| 283 | 20230809 | 143300 | 30167406000 | 45550 | 45500 | 45600 | 45500 | 874 |
| 284 | 20230809 | 143200 | 30127599050 | 45550 | 45500 | 45550 | 45500 | 1479 |
| 285 | 20230809 | 143100 | 30060277000 | 45550 | 45500 | 45550 | 45500 | 903 |
| 286 | 20230809 | 143000 | 30019162600 | 45550 | 45550 | 45550 | 45500 | 1601 |
| 287 | 20230809 | 142900 | 29946259100 | 45600 | 45550 | 45600 | 45550 | 1874 |
| 288 | 20230809 | 142800 | 29860888750 | 45600 | 45600 | 45600 | 45550 | 364 |
| 289 | 20230809 | 142700 | 29844304050 | 45600 | 45600 | 45600 | 45550 | 558 |
| 290 | 20230809 | 142600 | 29818867000 | 45550 | 45600 | 45650 | 45550 | 1063 |
| 291 | 20230809 | 142500 | 29770403650 | 45600 | 45600 | 45650 | 45550 | 1794 |
| 292 | 20230809 | 142400 | 29688632900 | 45600 | 45600 | 45650 | 45600 | 506 |
| 293 | 20230809 | 142300 | 29665548650 | 45650 | 45600 | 45650 | 45550 | 3307 |
| 294 | 20230809 | 142200 | 29514729600 | 45600 | 45650 | 45650 | 45600 | 98 |
| 295 | 20230809 | 142100 | 29510258400 | 45650 | 45700 | 45700 | 45600 | 822 |
| 296 | 20230809 | 142000 | 29472733900 | 45700 | 45600 | 45700 | 45550 | 3408 |
| 297 | 20230809 | 141900 | 29317156350 | 45600 | 45600 | 45650 | 45550 | 1703 |
| 298 | 20230809 | 141800 | 29239498650 | 45600 | 45600 | 45650 | 45550 | 324 |
| 299 | 20230809 | 141700 | 29224722250 | 45550 | 45550 | 45650 | 45550 | 852 |
| 300 | 20230809 | 141600 | 29185873200 | 45550 | 45600 | 45600 | 45500 | 3474 |
| 301 | 20230809 | 141500 | 29027599150 | 45600 | 45550 | 45600 | 45550 | 1318 |
| 302 | 20230809 | 141400 | 28967540850 | 45600 | 45600 | 45650 | 45550 | 271 |
| 303 | 20230809 | 141300 | 28955182700 | 45600 | 45600 | 45650 | 45600 | 2192 |
| 304 | 20230809 | 141200 | 28855222950 | 45650 | 45600 | 45650 | 45600 | 871 |
| 305 | 20230809 | 141100 | 28815497550 | 45600 | 45600 | 45650 | 45600 | 271 |
| 306 | 20230809 | 141000 | 28803138450 | 45600 | 45650 | 45650 | 45600 | 1193 |
| 307 | 20230809 | 140900 | 28748713050 | 45650 | 45650 | 45700 | 45650 | 329 |
| 308 | 20230809 | 140800 | 28733690400 | 45650 | 45650 | 45700 | 45600 | 880 |
| 309 | 20230809 | 140700 | 28693513650 | 45650 | 45700 | 45700 | 45600 | 1536 |
| 310 | 20230809 | 140600 | 28623400050 | 45650 | 45700 | 45750 | 45650 | 1205 |
| 311 | 20230809 | 140500 | 28568332350 | 45750 | 45700 | 45750 | 45650 | 1978 |
| 312 | 20230809 | 140400 | 28477920450 | 45700 | 45650 | 45750 | 45600 | 3389 |
| 313 | 20230809 | 140300 | 28323058600 | 45650 | 45650 | 45700 | 45600 | 1280 |
| 314 | 20230809 | 140200 | 28264626950 | 45650 | 45550 | 45700 | 45550 | 4228 |
| 315 | 20230809 | 140100 | 28071674350 | 45600 | 45550 | 45600 | 45550 | 335 |
| 316 | 20230809 | 140000 | 28056410000 | 45550 | 45600 | 45600 | 45550 | 897 |
| 317 | 20230809 | 135900 | 28015541950 | 45600 | 45600 | 45600 | 45550 | 838 |
| 318 | 20230809 | 135800 | 27977346500 | 45600 | 45600 | 45650 | 45600 | 469 |
| 319 | 20230809 | 135700 | 27955955650 | 45600 | 45650 | 45650 | 45550 | 2902 |
| 320 | 20230809 | 135600 | 27823640100 | 45600 | 45600 | 45650 | 45600 | 244 |
| 321 | 20230809 | 135500 | 27812509700 | 45600 | 45550 | 45650 | 45550 | 837 |
| 322 | 20230809 | 135400 | 27774335950 | 45600 | 45700 | 45700 | 45550 | 1971 |
| 323 | 20230809 | 135300 | 27684437650 | 45650 | 45500 | 45700 | 45500 | 4701 |
| 324 | 20230809 | 135200 | 27469975700 | 45550 | 45600 | 45600 | 45550 | 1376 |
| 325 | 20230809 | 135100 | 27407269950 | 45550 | 45550 | 45600 | 45550 | 1101 |
| 326 | 20230809 | 135000 | 27357110150 | 45600 | 45450 | 45600 | 45450 | 3814 |
| 327 | 20230809 | 134900 | 27183493500 | 45500 | 45450 | 45500 | 45450 | 353 |
| 328 | 20230809 | 134800 | 27167445100 | 45450 | 45500 | 45500 | 45400 | 1632 |
| 329 | 20230809 | 134700 | 27093275450 | 45500 | 45400 | 45500 | 45400 | 1651 |
| 330 | 20230809 | 134600 | 27018221650 | 45450 | 45400 | 45450 | 45400 | 719 |
| 331 | 20230809 | 134500 | 26985575600 | 45400 | 45450 | 45450 | 45400 | 646 |
| 332 | 20230809 | 134400 | 26956233900 | 45500 | 45450 | 45500 | 45400 | 1316 |
| 333 | 20230809 | 134300 | 26896412800 | 45450 | 45350 | 45450 | 45350 | 1875 |
| 334 | 20230809 | 134200 | 26811286250 | 45400 | 45400 | 45400 | 45350 | 481 |
| 335 | 20230809 | 134100 | 26789464950 | 45350 | 45400 | 45450 | 45350 | 2291 |
| 336 | 20230809 | 134000 | 26685479700 | 45450 | 45400 | 45450 | 45400 | 160 |
| 337 | 20230809 | 133900 | 26678214250 | 45400 | 45400 | 45450 | 45400 | 288 |
| 338 | 20230809 | 133800 | 26665136150 | 45400 | 45450 | 45450 | 45400 | 1606 |
| 339 | 20230809 | 133700 | 26592186150 | 45450 | 45400 | 45450 | 45400 | 1970 |
| 340 | 20230809 | 133600 | 26502719700 | 45350 | 45350 | 45400 | 45350 | 109 |
| 341 | 20230809 | 133500 | 26497772200 | 45400 | 45350 | 45400 | 45350 | 1124 |
| 342 | 20230809 | 133400 | 26446784750 | 45350 | 45350 | 45400 | 45350 | 341 |
| 343 | 20230809 | 133300 | 26431318900 | 45400 | 45250 | 45400 | 45250 | 1147 |
| 344 | 20230809 | 133200 | 26379355700 | 45300 | 45300 | 45350 | 45250 | 768 |
| 345 | 20230809 | 133100 | 26344582050 | 45350 | 45400 | 45400 | 45250 | 2139 |
| 346 | 20230809 | 133000 | 26247590350 | 45400 | 45300 | 45400 | 45300 | 1482 |
| 347 | 20230809 | 132900 | 26180402100 | 45300 | 45300 | 45350 | 45300 | 1436 |
| 348 | 20230809 | 132800 | 26115342050 | 45300 | 45250 | 45350 | 45250 | 3182 |
| 349 | 20230809 | 132700 | 25971231400 | 45300 | 45250 | 45300 | 45250 | 1608 |
| 350 | 20230809 | 132600 | 25898460300 | 45300 | 45300 | 45300 | 45250 | 328 |
| 351 | 20230809 | 132500 | 25883606450 | 45300 | 45300 | 45350 | 45250 | 1869 |
| 352 | 20230809 | 132400 | 25798937700 | 45300 | 45350 | 45350 | 45300 | 355 |
| 353 | 20230809 | 132300 | 25782844500 | 45400 | 45350 | 45400 | 45350 | 3396 |
| 354 | 20230809 | 132200 | 25628830150 | 45400 | 45400 | 45450 | 45400 | 1251 |
| 355 | 20230809 | 132100 | 25572029550 | 45450 | 45400 | 45450 | 45400 | 970 |
| 356 | 20230809 | 132000 | 25527983350 | 45400 | 45400 | 45450 | 45400 | 445 |
| 357 | 20230809 | 131900 | 25507767900 | 45450 | 45400 | 45450 | 45400 | 1728 |
| 358 | 20230809 | 131800 | 25429309100 | 45400 | 45400 | 45450 | 45400 | 1011 |
| 359 | 20230809 | 131700 | 25383403600 | 45450 | 45450 | 45450 | 45400 | 213 |
| 360 | 20230809 | 131600 | 25373731350 | 45450 | 45450 | 45500 | 45400 | 1808 |
| 361 | 20230809 | 131500 | 25291596850 | 45450 | 45550 | 45550 | 45450 | 1182 |
| 362 | 20230809 | 131400 | 25237817250 | 45500 | 45550 | 45550 | 45500 | 604 |
| 363 | 20230809 | 131300 | 25210332000 | 45500 | 45500 | 45550 | 45500 | 1042 |
| 364 | 20230809 | 131200 | 25162912950 | 45500 | 45500 | 45550 | 45500 | 682 |
| 365 | 20230809 | 131100 | 25131876550 | 45500 | 45500 | 45550 | 45500 | 609 |
| 366 | 20230809 | 131000 | 25104162950 | 45550 | 45450 | 45550 | 45450 | 1003 |
| 367 | 20230809 | 130900 | 25058527600 | 45450 | 45400 | 45500 | 45400 | 2129 |
| 368 | 20230809 | 130800 | 24961768100 | 45400 | 45400 | 45450 | 45400 | 307 |
| 369 | 20230809 | 130700 | 24947826850 | 45450 | 45400 | 45450 | 45400 | 821 |
| 370 | 20230809 | 130600 | 24910540700 | 45400 | 45400 | 45450 | 45400 | 881 |
| 371 | 20230809 | 130500 | 24870534200 | 45450 | 45450 | 45500 | 45400 | 932 |
| 372 | 20230809 | 130400 | 24828180400 | 45500 | 45450 | 45500 | 45450 | 1100 |
| 373 | 20230809 | 130300 | 24778175150 | 45450 | 45550 | 45550 | 45450 | 2063 |
| 374 | 20230809 | 130200 | 24684327400 | 45500 | 45500 | 45550 | 45450 | 2338 |
| 375 | 20230809 | 130100 | 24577939450 | 45500 | 45450 | 45500 | 45450 | 561 |
| 376 | 20230809 | 130000 | 24552432450 | 45450 | 45450 | 45500 | 45400 | 2020 |
| 377 | 20230809 | 125900 | 24460627650 | 45400 | 45400 | 45450 | 45400 | 278 |
| 378 | 20230809 | 125800 | 24448002100 | 45400 | 45400 | 45450 | 45400 | 536 |
| 379 | 20230809 | 125700 | 24423664450 | 45450 | 45450 | 45450 | 45400 | 1592 |
| 380 | 20230809 | 125600 | 24351335800 | 45400 | 45450 | 45450 | 45400 | 242 |
| 381 | 20230809 | 125500 | 24340348700 | 45450 | 45400 | 45450 | 45400 | 2638 |
| 382 | 20230809 | 125400 | 24220499950 | 45400 | 45350 | 45450 | 45350 | 1586 |
| 383 | 20230809 | 125300 | 24148532250 | 45400 | 45400 | 45450 | 45350 | 1269 |
| 384 | 20230809 | 125200 | 24090923550 | 45400 | 45300 | 45400 | 45300 | 2386 |
| 385 | 20230809 | 125100 | 23982688600 | 45300 | 45350 | 45350 | 45300 | 559 |
| 386 | 20230809 | 125000 | 23957346500 | 45350 | 45400 | 45400 | 45300 | 2105 |
| 387 | 20230809 | 124900 | 23861916550 | 45350 | 45400 | 45400 | 45350 | 151 |
| 388 | 20230809 | 124800 | 23855066200 | 45400 | 45350 | 45400 | 45350 | 199 |
| 389 | 20230809 | 124700 | 23846041500 | 45350 | 45350 | 45400 | 45350 | 957 |
| 390 | 20230809 | 124600 | 23802632000 | 45350 | 45350 | 45400 | 45350 | 218 |
| 391 | 20230809 | 124500 | 23792739600 | 45350 | 45400 | 45400 | 45350 | 722 |
| 392 | 20230809 | 124400 | 23759990250 | 45400 | 45400 | 45400 | 45350 | 658 |
| 393 | 20230809 | 124300 | 23730122850 | 45400 | 45400 | 45450 | 45400 | 478 |
| 394 | 20230809 | 124200 | 23708417200 | 45400 | 45250 | 45500 | 45250 | 7822 |
| 395 | 20230809 | 124100 | 23353491650 | 45250 | 45300 | 45350 | 45250 | 3957 |
| 396 | 20230809 | 124000 | 23174226500 | 45300 | 45300 | 45350 | 45300 | 176 |
| 397 | 20230809 | 123900 | 23166252150 | 45350 | 45300 | 45350 | 45300 | 70 |
| 398 | 20230809 | 123800 | 23163079600 | 45350 | 45400 | 45400 | 45350 | 1747 |
| 399 | 20230809 | 123700 | 23083841100 | 45400 | 45350 | 45400 | 45350 | 494 |
| 400 | 20230809 | 123600 | 23061429850 | 45350 | 45350 | 45400 | 45350 | 1282 |
| 401 | 20230809 | 123500 | 23003283950 | 45350 | 45300 | 45350 | 45300 | 2472 |
| 402 | 20230809 | 123400 | 22891188250 | 45350 | 45350 | 45350 | 45300 | 927 |
| 403 | 20230809 | 123300 | 22849187000 | 45350 | 45350 | 45400 | 45300 | 794 |
| 404 | 20230809 | 123200 | 22813186400 | 45350 | 45400 | 45400 | 45350 | 1077 |
| 405 | 20230809 | 123100 | 22764314550 | 45400 | 45450 | 45450 | 45350 | 1285 |
| 406 | 20230809 | 123000 | 22705995050 | 45500 | 45450 | 45500 | 45400 | 2045 |
| 407 | 20230809 | 122900 | 22613054900 | 45450 | 45400 | 45450 | 45350 | 1009 |
| 408 | 20230809 | 122800 | 22567237800 | 45350 | 45350 | 45400 | 45300 | 1918 |
| 409 | 20230809 | 122700 | 22480256400 | 45300 | 45300 | 45400 | 45300 | 899 |
| 410 | 20230809 | 122600 | 22439521000 | 45350 | 45300 | 45400 | 45250 | 919 |
| 411 | 20230809 | 122500 | 22397862150 | 45300 | 45300 | 45300 | 45250 | 2119 |
| 412 | 20230809 | 122400 | 22301909650 | 45250 | 45250 | 45300 | 45200 | 340 |
| 413 | 20230809 | 122300 | 22286528450 | 45250 | 45250 | 45300 | 45200 | 801 |
| 414 | 20230809 | 122200 | 22250278800 | 45250 | 45250 | 45300 | 45150 | 2454 |
| 415 | 20230809 | 122100 | 22139318500 | 45250 | 45200 | 45300 | 45200 | 3180 |
| 416 | 20230809 | 122000 | 21995524250 | 45250 | 45250 | 45300 | 45200 | 680 |
| 417 | 20230809 | 121900 | 21964745400 | 45300 | 45300 | 45300 | 45250 | 130 |
| 418 | 20230809 | 121800 | 21958862700 | 45300 | 45300 | 45300 | 45200 | 1400 |
| 419 | 20230809 | 121700 | 21895498500 | 45300 | 45250 | 45300 | 45250 | 890 |
| 420 | 20230809 | 121600 | 21855199000 | 45250 | 45250 | 45300 | 45250 | 829 |
| 421 | 20230809 | 121500 | 21817665600 | 45250 | 45300 | 45350 | 45150 | 4997 |
| 422 | 20230809 | 121400 | 21591501200 | 45300 | 45300 | 45350 | 45250 | 1002 |
| 423 | 20230809 | 121300 | 21546116900 | 45300 | 45100 | 45300 | 45100 | 2413 |
| 424 | 20230809 | 121200 | 21437070700 | 45100 | 45150 | 45150 | 45100 | 809 |
| 425 | 20230809 | 121100 | 21400577600 | 45100 | 45150 | 45150 | 45100 | 282 |
| 426 | 20230809 | 121000 | 21387849850 | 45150 | 45150 | 45150 | 45100 | 1363 |
| 427 | 20230809 | 120900 | 21326323000 | 45150 | 45150 | 45200 | 45150 | 1038 |
| 428 | 20230809 | 120800 | 21279454350 | 45150 | 45150 | 45200 | 45150 | 378 |
| 429 | 20230809 | 120700 | 21262383650 | 45150 | 45150 | 45200 | 45150 | 372 |
| 430 | 20230809 | 120600 | 21245580300 | 45200 | 45150 | 45200 | 45150 | 1257 |
| 431 | 20230809 | 120500 | 21188815300 | 45150 | 45200 | 45200 | 45150 | 128 |
| 432 | 20230809 | 120400 | 21183035450 | 45200 | 45150 | 45200 | 45100 | 1460 |
| 433 | 20230809 | 120300 | 21117120700 | 45150 | 45150 | 45150 | 45100 | 958 |
| 434 | 20230809 | 120200 | 21073902300 | 45150 | 45150 | 45200 | 45100 | 1127 |
| 435 | 20230809 | 120100 | 21023014600 | 45150 | 45150 | 45150 | 45100 | 1270 |
| 436 | 20230809 | 120000 | 20965710550 | 45150 | 45150 | 45200 | 45100 | 1158 |
| 437 | 20230809 | 115900 | 20913417650 | 45150 | 45150 | 45200 | 45100 | 1792 |
| 438 | 20230809 | 115800 | 20832513400 | 45150 | 45100 | 45150 | 45100 | 764 |
| 439 | 20230809 | 115700 | 20798048800 | 45100 | 45100 | 45150 | 45100 | 294 |
| 440 | 20230809 | 115600 | 20784789150 | 45100 | 45100 | 45150 | 45050 | 740 |
| 441 | 20230809 | 115500 | 20751419000 | 45100 | 44950 | 45100 | 44950 | 4232 |
| 442 | 20230809 | 115400 | 20560910550 | 44950 | 44950 | 45000 | 44950 | 360 |
| 443 | 20230809 | 115300 | 20544723050 | 44950 | 44950 | 45000 | 44950 | 340 |
| 444 | 20230809 | 115200 | 20529438850 | 44950 | 44950 | 45000 | 44950 | 261 |
| 445 | 20230809 | 115100 | 20517705900 | 44950 | 44950 | 44950 | 44950 | 1078 |
| 446 | 20230809 | 115000 | 20469249800 | 44950 | 44950 | 45000 | 44900 | 2246 |
| 447 | 20230809 | 114900 | 20368342900 | 44950 | 44950 | 44950 | 44900 | 1523 |
| 448 | 20230809 | 114800 | 20299901350 | 44950 | 44900 | 44950 | 44900 | 2333 |
| 449 | 20230809 | 114700 | 20195138400 | 44950 | 44950 | 44950 | 44900 | 489 |
| 450 | 20230809 | 114600 | 20173166450 | 44950 | 44900 | 44950 | 44900 | 1424 |
| 451 | 20230809 | 114500 | 20109166450 | 44950 | 44950 | 44950 | 44900 | 315 |
| 452 | 20230809 | 114400 | 20095012650 | 44900 | 44950 | 44950 | 44900 | 531 |
| 453 | 20230809 | 114300 | 20071170550 | 44950 | 44900 | 44950 | 44900 | 169 |
| 454 | 20230809 | 114200 | 20063580850 | 44900 | 44950 | 44950 | 44900 | 3677 |
| 455 | 20230809 | 114100 | 19898461750 | 44950 | 44950 | 44950 | 44900 | 792 |
| 456 | 20230809 | 114000 | 19862875400 | 44950 | 44900 | 44950 | 44900 | 417 |
| 457 | 20230809 | 113900 | 19844145150 | 44900 | 44950 | 44950 | 44900 | 738 |
| 458 | 20230809 | 113800 | 19810982950 | 44950 | 44950 | 44950 | 44900 | 290 |
| 459 | 20230809 | 113700 | 19797959550 | 44900 | 44850 | 44950 | 44850 | 2051 |
| 460 | 20230809 | 113600 | 19705870750 | 44900 | 44900 | 44900 | 44850 | 1157 |
| 461 | 20230809 | 113500 | 19653940650 | 44850 | 44900 | 44900 | 44850 | 1013 |
| 462 | 20230809 | 113400 | 19608466450 | 44900 | 44850 | 44950 | 44850 | 3028 |
| 463 | 20230809 | 113300 | 19472513050 | 44850 | 44850 | 44900 | 44850 | 259 |
| 464 | 20230809 | 113200 | 19460896350 | 44850 | 44850 | 44900 | 44850 | 1882 |
| 465 | 20230809 | 113100 | 19376488450 | 44850 | 44850 | 44850 | 44850 | 1347 |
| 466 | 20230809 | 113000 | 19316075500 | 44850 | 44900 | 44950 | 44800 | 14919 |
| 467 | 20230809 | 112900 | 18646553500 | 44900 | 44950 | 45000 | 44900 | 3629 |
| 468 | 20230809 | 112800 | 18483398250 | 44950 | 45000 | 45000 | 44950 | 540 |
| 469 | 20230809 | 112700 | 18459121350 | 45000 | 45000 | 45000 | 44950 | 409 |
| 470 | 20230809 | 112600 | 18440723850 | 45000 | 44950 | 45000 | 44950 | 576 |
| 471 | 20230809 | 112500 | 18414826600 | 44950 | 45000 | 45000 | 44950 | 1782 |
| 472 | 20230809 | 112400 | 18334648750 | 44950 | 45000 | 45000 | 44950 | 1452 |
| 473 | 20230809 | 112300 | 18269325050 | 45000 | 45000 | 45000 | 44950 | 960 |
| 474 | 20230809 | 112200 | 18226129000 | 45000 | 45000 | 45000 | 44950 | 816 |
| 475 | 20230809 | 112100 | 18189439000 | 44950 | 45000 | 45000 | 44950 | 357 |
| 476 | 20230809 | 112000 | 18173389350 | 45000 | 44950 | 45000 | 44950 | 364 |
| 477 | 20230809 | 111900 | 18157023200 | 45000 | 44950 | 45000 | 44950 | 830 |
| 478 | 20230809 | 111800 | 18119713350 | 44950 | 45050 | 45050 | 44900 | 6358 |
| 479 | 20230809 | 111700 | 17833664150 | 45050 | 45050 | 45100 | 45050 | 634 |
| 480 | 20230809 | 111600 | 17805101450 | 45050 | 45100 | 45100 | 45050 | 1515 |
| 481 | 20230809 | 111500 | 17736829950 | 45050 | 45050 | 45100 | 45050 | 359 |
| 482 | 20230809 | 111400 | 17720655750 | 45050 | 45100 | 45100 | 45050 | 1270 |
| 483 | 20230809 | 111300 | 17663413350 | 45100 | 45100 | 45100 | 45050 | 849 |
| 484 | 20230809 | 111200 | 17625160600 | 45050 | 45050 | 45050 | 45050 | 717 |
| 485 | 20230809 | 111100 | 17592859750 | 45050 | 45050 | 45050 | 45000 | 1078 |
| 486 | 20230809 | 111000 | 17544299150 | 45050 | 45050 | 45050 | 45000 | 738 |
| 487 | 20230809 | 110900 | 17511056800 | 45000 | 45050 | 45050 | 45000 | 1567 |
| 488 | 20230809 | 110800 | 17440505150 | 45050 | 45000 | 45050 | 45000 | 1506 |
| 489 | 20230809 | 110700 | 17372668550 | 45000 | 45000 | 45050 | 45000 | 417 |
| 490 | 20230809 | 110600 | 17353901300 | 45050 | 45050 | 45050 | 45000 | 1011 |
| 491 | 20230809 | 110500 | 17308389650 | 45000 | 45050 | 45050 | 45000 | 778 |
| 492 | 20230809 | 110400 | 17273367050 | 45000 | 45050 | 45050 | 45000 | 669 |
| 493 | 20230809 | 110300 | 17243254650 | 45050 | 45100 | 45100 | 45000 | 3327 |
| 494 | 20230809 | 110200 | 17093377750 | 45050 | 45050 | 45100 | 45050 | 1344 |
| 495 | 20230809 | 110100 | 17032817500 | 45100 | 45100 | 45100 | 45050 | 144 |
| 496 | 20230809 | 110000 | 17026327950 | 45050 | 44950 | 45100 | 44950 | 2692 |
| 497 | 20230809 | 105900 | 16905166100 | 44950 | 45000 | 45000 | 44950 | 638 |
| 498 | 20230809 | 105800 | 16876466900 | 45000 | 45000 | 45000 | 44950 | 741 |
| 499 | 20230809 | 105700 | 16843125200 | 44950 | 45050 | 45050 | 44950 | 691 |
| 500 | 20230809 | 105600 | 16812029600 | 45000 | 45000 | 45050 | 45000 | 1522 |
| 501 | 20230809 | 105500 | 16743537250 | 45050 | 45100 | 45100 | 45000 | 1694 |
| 502 | 20230809 | 105400 | 16667264800 | 45100 | 44950 | 45100 | 44950 | 2861 |
| 503 | 20230809 | 105300 | 16538496050 | 44950 | 44900 | 45000 | 44900 | 1218 |
| 504 | 20230809 | 105200 | 16483753200 | 44900 | 44950 | 44950 | 44850 | 1514 |
| 505 | 20230809 | 105100 | 16415767400 | 44950 | 44900 | 44950 | 44850 | 2393 |
| 506 | 20230809 | 105000 | 16308346550 | 44900 | 44850 | 44900 | 44850 | 679 |
| 507 | 20230809 | 104900 | 16277875900 | 44850 | 44950 | 44950 | 44850 | 8300 |
| 508 | 20230809 | 104800 | 15905357300 | 44900 | 44950 | 45000 | 44900 | 1470 |
| 509 | 20230809 | 104700 | 15839273750 | 44950 | 44950 | 45000 | 44900 | 1647 |
| 510 | 20230809 | 104600 | 15765242600 | 44950 | 45000 | 45000 | 44950 | 2693 |
| 511 | 20230809 | 104500 | 15644177550 | 45000 | 45150 | 45150 | 45000 | 13078 |
| 512 | 20230809 | 104400 | 15055115400 | 45100 | 45150 | 45150 | 45100 | 351 |
| 513 | 20230809 | 104300 | 15039283950 | 45150 | 45150 | 45150 | 45100 | 568 |
| 514 | 20230809 | 104200 | 15013652100 | 45100 | 45150 | 45200 | 45100 | 1176 |
| 515 | 20230809 | 104100 | 14960552400 | 45150 | 45150 | 45200 | 45150 | 146 |
| 516 | 20230809 | 104000 | 14953959950 | 45150 | 45150 | 45200 | 45150 | 526 |
| 517 | 20230809 | 103900 | 14930206200 | 45150 | 45150 | 45200 | 45100 | 677 |
| 518 | 20230809 | 103800 | 14899645250 | 45150 | 45100 | 45200 | 45050 | 2487 |
| 519 | 20230809 | 103700 | 14787420050 | 45100 | 45050 | 45100 | 45050 | 351 |
| 520 | 20230809 | 103600 | 14771605850 | 45050 | 45050 | 45100 | 45050 | 1368 |
| 521 | 20230809 | 103500 | 14709924550 | 45050 | 45050 | 45100 | 45050 | 2858 |
| 522 | 20230809 | 103400 | 14581146050 | 45050 | 45100 | 45100 | 45000 | 7436 |
| 523 | 20230809 | 103300 | 14246195500 | 45050 | 45150 | 45150 | 45050 | 6746 |
| 524 | 20230809 | 103200 | 13941936250 | 45150 | 45250 | 45300 | 45150 | 5712 |
| 525 | 20230809 | 103100 | 13683888550 | 45250 | 45300 | 45300 | 45250 | 1023 |
| 526 | 20230809 | 103000 | 13637591000 | 45250 | 45300 | 45300 | 45250 | 695 |
| 527 | 20230809 | 102900 | 13606127600 | 45250 | 45300 | 45300 | 45250 | 494 |
| 528 | 20230809 | 102800 | 13583773000 | 45300 | 45300 | 45300 | 45250 | 3432 |
| 529 | 20230809 | 102700 | 13428466350 | 45300 | 45350 | 45350 | 45300 | 5516 |
| 530 | 20230809 | 102600 | 13178523900 | 45350 | 45400 | 45400 | 45350 | 2316 |
| 531 | 20230809 | 102500 | 13073454000 | 45400 | 45400 | 45400 | 45350 | 777 |
| 532 | 20230809 | 102400 | 13038214050 | 45400 | 45400 | 45450 | 45350 | 463 |
| 533 | 20230809 | 102300 | 13017197300 | 45400 | 45400 | 45450 | 45400 | 426 |
| 534 | 20230809 | 102200 | 12997855050 | 45400 | 45400 | 45400 | 45400 | 360 |
| 535 | 20230809 | 102100 | 12981511050 | 45400 | 45450 | 45450 | 45400 | 1217 |
| 536 | 20230809 | 102000 | 12926250650 | 45400 | 45450 | 45450 | 45400 | 501 |
| 537 | 20230809 | 101900 | 12903502450 | 45450 | 45500 | 45500 | 45400 | 789 |
| 538 | 20230809 | 101800 | 12867645750 | 45450 | 45400 | 45500 | 45400 | 776 |
| 539 | 20230809 | 101700 | 12832364350 | 45450 | 45450 | 45450 | 45400 | 984 |
| 540 | 20230809 | 101600 | 12787648100 | 45450 | 45400 | 45450 | 45400 | 1273 |
| 541 | 20230809 | 101500 | 12729850550 | 45400 | 45350 | 45400 | 45350 | 557 |
| 542 | 20230809 | 101400 | 12704576700 | 45400 | 45400 | 45400 | 45350 | 715 |
| 543 | 20230809 | 101300 | 12672126950 | 45350 | 45400 | 45400 | 45350 | 301 |
| 544 | 20230809 | 101200 | 12658469750 | 45350 | 45300 | 45400 | 45300 | 1903 |
| 545 | 20230809 | 101100 | 12572174750 | 45300 | 45300 | 45350 | 45300 | 551 |
| 546 | 20230809 | 101000 | 12547212350 | 45300 | 45300 | 45350 | 45300 | 392 |
| 547 | 20230809 | 100900 | 12529451700 | 45300 | 45300 | 45350 | 45300 | 886 |
| 548 | 20230809 | 100800 | 12489315750 | 45300 | 45300 | 45350 | 45300 | 1268 |
| 549 | 20230809 | 100700 | 12431859550 | 45300 | 45300 | 45350 | 45250 | 2459 |
| 550 | 20230809 | 100600 | 12320480550 | 45350 | 45350 | 45400 | 45300 | 661 |
| 551 | 20230809 | 100500 | 12290517100 | 45400 | 45500 | 45500 | 45350 | 1499 |
| 552 | 20230809 | 100400 | 12222469000 | 45500 | 45550 | 45550 | 45450 | 2498 |
| 553 | 20230809 | 100300 | 12108777450 | 45550 | 45600 | 45600 | 45550 | 308 |
| 554 | 20230809 | 100200 | 12094747400 | 45600 | 45650 | 45650 | 45550 | 1564 |
| 555 | 20230809 | 100100 | 12023435400 | 45600 | 45650 | 45650 | 45600 | 606 |
| 556 | 20230809 | 100000 | 11995788800 | 45650 | 45650 | 45650 | 45600 | 1785 |
| 557 | 20230809 | 095900 | 11914331200 | 45650 | 45600 | 45650 | 45600 | 1064 |
| 558 | 20230809 | 095800 | 11865791800 | 45650 | 45600 | 45650 | 45550 | 2375 |
| 559 | 20230809 | 095700 | 11757542700 | 45600 | 45650 | 45650 | 45550 | 2142 |
| 560 | 20230809 | 095600 | 11659927400 | 45600 | 45650 | 45650 | 45600 | 2036 |
| 561 | 20230809 | 095500 | 11567052550 | 45650 | 45600 | 45700 | 45600 | 4209 |
| 562 | 20230809 | 095400 | 11374886050 | 45650 | 45550 | 45650 | 45550 | 1832 |
| 563 | 20230809 | 095300 | 11291346050 | 45550 | 45500 | 45600 | 45500 | 567 |
| 564 | 20230809 | 095200 | 11265527400 | 45500 | 45500 | 45500 | 45450 | 865 |
| 565 | 20230809 | 095100 | 11226191100 | 45500 | 45450 | 45500 | 45450 | 1092 |
| 566 | 20230809 | 095000 | 11176532850 | 45450 | 45400 | 45450 | 45350 | 2440 |
| 567 | 20230809 | 094900 | 11065764850 | 45350 | 45350 | 45400 | 45350 | 640 |
| 568 | 20230809 | 094800 | 11036731550 | 45350 | 45400 | 45450 | 45350 | 2002 |
| 569 | 20230809 | 094700 | 10945853050 | 45400 | 45300 | 45450 | 45250 | 1094 |
| 570 | 20230809 | 094600 | 10896222100 | 45300 | 45250 | 45300 | 45250 | 643 |
| 571 | 20230809 | 094500 | 10867105200 | 45300 | 45300 | 45400 | 45200 | 1723 |
| 572 | 20230809 | 094400 | 10789045650 | 45350 | 45450 | 45450 | 45300 | 1690 |
| 573 | 20230809 | 094300 | 10712394250 | 45450 | 45450 | 45500 | 45450 | 513 |
| 574 | 20230809 | 094200 | 10689072700 | 45500 | 45500 | 45500 | 45450 | 1410 |
| 575 | 20230809 | 094100 | 10624943850 | 45500 | 45450 | 45500 | 45450 | 2502 |
| 576 | 20230809 | 094000 | 10511131500 | 45450 | 45300 | 45500 | 45250 | 2058 |
| 577 | 20230809 | 093900 | 10417779600 | 45300 | 45150 | 45350 | 45150 | 3026 |
| 578 | 20230809 | 093800 | 10280935550 | 45150 | 45100 | 45150 | 45100 | 732 |
| 579 | 20230809 | 093700 | 10247907050 | 45150 | 45150 | 45150 | 45100 | 341 |
| 580 | 20230809 | 093600 | 10232519200 | 45150 | 45150 | 45200 | 45100 | 586 |
| 581 | 20230809 | 093500 | 10206072050 | 45150 | 45150 | 45200 | 45150 | 901 |
| 582 | 20230809 | 093400 | 10165386800 | 45100 | 45300 | 45300 | 45100 | 7338 |
| 583 | 20230809 | 093300 | 9833469000 | 45300 | 45200 | 45300 | 45200 | 2015 |
| 584 | 20230809 | 093200 | 9742319600 | 45200 | 45200 | 45250 | 45150 | 2317 |
| 585 | 20230809 | 093100 | 9637526900 | 45200 | 45100 | 45200 | 45050 | 1494 |
| 586 | 20230809 | 093000 | 9570109000 | 45050 | 44950 | 45100 | 44900 | 2525 |
| 587 | 20230809 | 092900 | 9456509550 | 44950 | 44900 | 45000 | 44850 | 4245 |
| 588 | 20230809 | 092800 | 9265846800 | 44900 | 44850 | 44950 | 44850 | 1073 |
| 589 | 20230809 | 092700 | 9217671200 | 44900 | 44900 | 44950 | 44850 | 1949 |
| 590 | 20230809 | 092600 | 9130190800 | 44900 | 44850 | 44900 | 44800 | 2655 |
| 591 | 20230809 | 092500 | 9011061300 | 44800 | 44900 | 44900 | 44800 | 5909 |
| 592 | 20230809 | 092400 | 8746209100 | 44950 | 44950 | 45000 | 44850 | 10762 |
| 593 | 20230809 | 092300 | 8262913400 | 44950 | 44950 | 44950 | 44900 | 1612 |
| 594 | 20230809 | 092200 | 8190482500 | 44900 | 44900 | 45000 | 44850 | 3821 |
| 595 | 20230809 | 092100 | 8018849500 | 44900 | 44800 | 44950 | 44800 | 4145 |
| 596 | 20230809 | 092000 | 7832953900 | 44800 | 44800 | 44850 | 44800 | 7364 |
| 597 | 20230809 | 091900 | 7502854950 | 44800 | 44850 | 44900 | 44750 | 1621 |
| 598 | 20230809 | 091800 | 7430200200 | 44850 | 45100 | 45100 | 44750 | 37109 |
| 599 | 20230809 | 091700 | 5761373200 | 45100 | 45100 | 45100 | 45050 | 4091 |
| 600 | 20230809 | 091600 | 5577037400 | 45100 | 45200 | 45200 | 45050 | 6951 |
| 601 | 20230809 | 091500 | 5263652750 | 45150 | 45350 | 45350 | 45100 | 8442 |
| 602 | 20230809 | 091400 | 4881984150 | 45350 | 45300 | 45550 | 45200 | 1597 |
| 603 | 20230809 | 091300 | 4809628050 | 45600 | 45400 | 45650 | 45200 | 5076 |
| 604 | 20230809 | 091200 | 4579649400 | 45400 | 45150 | 45400 | 45100 | 9657 |
| 605 | 20230809 | 091100 | 4143529350 | 45150 | 45300 | 45300 | 45100 | 8280 |
| 606 | 20230809 | 091000 | 3769351800 | 45300 | 45400 | 45400 | 45200 | 6912 |
| 607 | 20230809 | 090900 | 3456229450 | 45400 | 45450 | 45550 | 45350 | 7175 |
| 608 | 20230809 | 090800 | 3130144600 | 45450 | 45550 | 45650 | 45450 | 4047 |
| 609 | 20230809 | 090700 | 2945899650 | 45600 | 45550 | 45850 | 45500 | 5371 |
| 610 | 20230809 | 090600 | 2700573250 | 45550 | 45400 | 45550 | 45300 | 5612 |
| 611 | 20230809 | 090500 | 2445870400 | 45400 | 45700 | 45750 | 45400 | 16091 |
| 612 | 20230809 | 090400 | 1712765450 | 45700 | 45650 | 45800 | 45650 | 4728 |
| 613 | 20230809 | 090300 | 1496606600 | 45600 | 45550 | 45700 | 45500 | 4320 |
| 614 | 20230809 | 090200 | 1299706400 | 45550 | 45600 | 45650 | 45400 | 5065 |
| 615 | 20230809 | 090100 | 1069115550 | 45700 | 45800 | 45800 | 45250 | 9631 |
| 616 | 20230809 | 090000 | 630584750 | 45900 | 46400 | 46400 | 45650 | 13079 |