32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230810 | 185600 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 30602 |
| 3 | 20230810 | 185500 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 4 | 20230810 | 185400 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 5 | 20230810 | 185300 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 6 | 20230810 | 185200 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 7 | 20230810 | 185100 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 8 | 20230810 | 185000 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 9 | 20230810 | 184900 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 10 | 20230810 | 184800 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 11 | 20230810 | 184700 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 12 | 20230810 | 184600 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 13 | 20230810 | 184500 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 14 | 20230810 | 184400 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 15 | 20230810 | 184300 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 16 | 20230810 | 184200 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 17 | 20230810 | 184100 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 18 | 20230810 | 184000 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 19 | 20230810 | 183900 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 20 | 20230810 | 183800 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 21 | 20230810 | 183700 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 22 | 20230810 | 183600 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 23 | 20230810 | 183500 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 24 | 20230810 | 183400 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 25 | 20230810 | 183300 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 26 | 20230810 | 183200 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 27 | 20230810 | 183100 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 28 | 20230810 | 183000 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 29 | 20230810 | 182900 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 30 | 20230810 | 182800 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 31 | 20230810 | 182700 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 32 | 20230810 | 182600 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 30602 |
| 33 | 20230810 | 182500 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 34 | 20230810 | 182400 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 35 | 20230810 | 182300 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 36 | 20230810 | 182200 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 37 | 20230810 | 182100 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 38 | 20230810 | 182000 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 39 | 20230810 | 181900 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 40 | 20230810 | 181800 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 41 | 20230810 | 181700 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 42 | 20230810 | 181600 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 43 | 20230810 | 181500 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 44 | 20230810 | 181400 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 45 | 20230810 | 181300 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 46 | 20230810 | 181200 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 47 | 20230810 | 181100 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 48 | 20230810 | 181000 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 49 | 20230810 | 180900 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 50 | 20230810 | 180800 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 51 | 20230810 | 180700 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 52 | 20230810 | 180600 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 53 | 20230810 | 180500 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 54 | 20230810 | 180400 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 55 | 20230810 | 180300 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 56 | 20230810 | 180200 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 57 | 20230810 | 180100 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 58 | 20230810 | 180000 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 59 | 20230810 | 175900 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 60 | 20230810 | 175800 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 61 | 20230810 | 175700 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 62 | 20230810 | 175600 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 30602 |
| 63 | 20230810 | 175500 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 64 | 20230810 | 175400 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 65 | 20230810 | 175300 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 66 | 20230810 | 175200 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 67 | 20230810 | 175100 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 68 | 20230810 | 175000 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 69 | 20230810 | 174900 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 70 | 20230810 | 174800 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 71 | 20230810 | 174700 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 72 | 20230810 | 174600 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 73 | 20230810 | 174500 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 74 | 20230810 | 174400 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 75 | 20230810 | 174300 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 76 | 20230810 | 174200 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 77 | 20230810 | 174100 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 78 | 20230810 | 174000 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 79 | 20230810 | 173900 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 80 | 20230810 | 173800 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 81 | 20230810 | 173700 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 82 | 20230810 | 173600 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 83 | 20230810 | 173500 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 84 | 20230810 | 173400 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 85 | 20230810 | 173300 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 86 | 20230810 | 173200 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 87 | 20230810 | 173100 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 88 | 20230810 | 173000 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 89 | 20230810 | 172900 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 90 | 20230810 | 172800 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 91 | 20230810 | 172700 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 92 | 20230810 | 172600 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 30602 |
| 93 | 20230810 | 172500 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 94 | 20230810 | 172400 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 95 | 20230810 | 172300 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 96 | 20230810 | 172200 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 97 | 20230810 | 172100 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 98 | 20230810 | 172000 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 99 | 20230810 | 171900 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 100 | 20230810 | 171800 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 101 | 20230810 | 171700 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 102 | 20230810 | 171600 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 103 | 20230810 | 171500 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 104 | 20230810 | 171400 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 105 | 20230810 | 171300 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 106 | 20230810 | 171200 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 107 | 20230810 | 171100 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 108 | 20230810 | 171000 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 109 | 20230810 | 170900 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 110 | 20230810 | 170800 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 111 | 20230810 | 170700 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 112 | 20230810 | 170600 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 113 | 20230810 | 170500 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 114 | 20230810 | 170400 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 115 | 20230810 | 170300 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 116 | 20230810 | 170200 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 117 | 20230810 | 170100 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 118 | 20230810 | 170000 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 119 | 20230810 | 165900 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 120 | 20230810 | 165800 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 121 | 20230810 | 165700 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 122 | 20230810 | 165600 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 30602 |
| 123 | 20230810 | 165500 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 124 | 20230810 | 165400 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 125 | 20230810 | 165300 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 126 | 20230810 | 165200 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 127 | 20230810 | 165100 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 128 | 20230810 | 165000 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 129 | 20230810 | 164900 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 130 | 20230810 | 164800 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 131 | 20230810 | 164700 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 132 | 20230810 | 164600 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 133 | 20230810 | 164500 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 134 | 20230810 | 164400 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 135 | 20230810 | 164300 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 136 | 20230810 | 164200 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 137 | 20230810 | 164100 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 138 | 20230810 | 164000 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 139 | 20230810 | 163900 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 140 | 20230810 | 163800 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 141 | 20230810 | 163700 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 142 | 20230810 | 163600 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 143 | 20230810 | 163500 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 144 | 20230810 | 163400 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 145 | 20230810 | 163300 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 146 | 20230810 | 163200 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 147 | 20230810 | 163100 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 148 | 20230810 | 163000 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 149 | 20230810 | 162900 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 150 | 20230810 | 162800 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 151 | 20230810 | 162700 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 152 | 20230810 | 162600 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 30602 |
| 153 | 20230810 | 162500 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 154 | 20230810 | 162400 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 155 | 20230810 | 162300 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 156 | 20230810 | 162200 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 157 | 20230810 | 162100 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 158 | 20230810 | 162000 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 159 | 20230810 | 161900 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 160 | 20230810 | 161800 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 161 | 20230810 | 161700 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 162 | 20230810 | 161600 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 163 | 20230810 | 161500 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 164 | 20230810 | 161400 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 165 | 20230810 | 161300 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 166 | 20230810 | 161200 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 167 | 20230810 | 161100 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 168 | 20230810 | 161000 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 169 | 20230810 | 160900 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 170 | 20230810 | 160800 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 171 | 20230810 | 160700 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 172 | 20230810 | 160600 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 173 | 20230810 | 160500 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 174 | 20230810 | 160400 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 175 | 20230810 | 160300 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 176 | 20230810 | 160200 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 177 | 20230810 | 160100 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 178 | 20230810 | 160000 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 179 | 20230810 | 155900 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 180 | 20230810 | 155800 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 181 | 20230810 | 155700 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 182 | 20230810 | 155600 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 30602 |
| 183 | 20230810 | 155500 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 184 | 20230810 | 155400 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 185 | 20230810 | 155300 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 186 | 20230810 | 155200 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 187 | 20230810 | 155100 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 188 | 20230810 | 155000 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 189 | 20230810 | 154900 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 190 | 20230810 | 154800 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 191 | 20230810 | 154700 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 192 | 20230810 | 154600 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 193 | 20230810 | 154500 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 194 | 20230810 | 154400 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 195 | 20230810 | 154300 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 196 | 20230810 | 154200 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 197 | 20230810 | 154100 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 198 | 20230810 | 154000 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 199 | 20230810 | 153900 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 200 | 20230810 | 153800 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 201 | 20230810 | 153700 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 202 | 20230810 | 153600 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 203 | 20230810 | 153500 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 204 | 20230810 | 153400 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 205 | 20230810 | 153300 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 206 | 20230810 | 153200 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 207 | 20230810 | 153100 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 0 |
| 208 | 20230810 | 153000 | 23549342700 | 46050 | 46050 | 46050 | 46050 | 30602 |
| 209 | 20230810 | 152900 | 22140120600 | 45900 | 45900 | 45900 | 45900 | 0 |
| 210 | 20230810 | 152800 | 22140120600 | 45900 | 45900 | 45900 | 45900 | 0 |
| 211 | 20230810 | 152700 | 22140120600 | 45900 | 45900 | 45900 | 45900 | 0 |
| 212 | 20230810 | 152600 | 22140120600 | 45900 | 45900 | 45900 | 45900 | 0 |
| 213 | 20230810 | 152500 | 22140120600 | 45900 | 45900 | 45900 | 45900 | 0 |
| 214 | 20230810 | 152400 | 22140120600 | 45900 | 45900 | 45900 | 45900 | 0 |
| 215 | 20230810 | 152300 | 22140120600 | 45900 | 45900 | 45900 | 45900 | 0 |
| 216 | 20230810 | 152200 | 22140120600 | 45900 | 45900 | 45900 | 45900 | 0 |
| 217 | 20230810 | 152100 | 22140120600 | 45900 | 45900 | 45900 | 45900 | 0 |
| 218 | 20230810 | 152000 | 22140120600 | 45900 | 45900 | 45900 | 45900 | 0 |
| 219 | 20230810 | 151900 | 22140120600 | 45900 | 45900 | 45950 | 45850 | 2238 |
| 220 | 20230810 | 151800 | 22037419400 | 45900 | 45900 | 45950 | 45900 | 610 |
| 221 | 20230810 | 151700 | 22009409400 | 45900 | 45950 | 45950 | 45900 | 713 |
| 222 | 20230810 | 151600 | 21976660600 | 45950 | 45900 | 45950 | 45850 | 431 |
| 223 | 20230810 | 151500 | 21956875600 | 45850 | 45950 | 45950 | 45850 | 1702 |
| 224 | 20230810 | 151400 | 21878762400 | 45900 | 45900 | 45950 | 45900 | 481 |
| 225 | 20230810 | 151300 | 21856675300 | 45900 | 45900 | 45950 | 45900 | 369 |
| 226 | 20230810 | 151200 | 21839729300 | 45900 | 45950 | 45950 | 45900 | 407 |
| 227 | 20230810 | 151100 | 21821040450 | 45900 | 45850 | 45950 | 45850 | 1096 |
| 228 | 20230810 | 151000 | 21770726000 | 45900 | 45850 | 45900 | 45850 | 700 |
| 229 | 20230810 | 150900 | 21738605300 | 45850 | 45950 | 45950 | 45850 | 1318 |
| 230 | 20230810 | 150800 | 21678107950 | 45900 | 46000 | 46000 | 45900 | 371 |
| 231 | 20230810 | 150700 | 21661056250 | 46000 | 46000 | 46000 | 45950 | 2217 |
| 232 | 20230810 | 150600 | 21559111550 | 45950 | 45950 | 46000 | 45950 | 555 |
| 233 | 20230810 | 150500 | 21533596100 | 45950 | 46050 | 46050 | 45950 | 1140 |
| 234 | 20230810 | 150400 | 21481171050 | 46000 | 46000 | 46050 | 45950 | 650 |
| 235 | 20230810 | 150300 | 21451269150 | 46000 | 46000 | 46000 | 45900 | 1175 |
| 236 | 20230810 | 150200 | 21397293650 | 46000 | 46050 | 46050 | 45900 | 1192 |
| 237 | 20230810 | 150100 | 21342463600 | 46050 | 46000 | 46050 | 46000 | 1669 |
| 238 | 20230810 | 150000 | 21265654150 | 46000 | 46100 | 46100 | 45950 | 1460 |
| 239 | 20230810 | 145900 | 21198416150 | 46100 | 46200 | 46200 | 46100 | 2964 |
| 240 | 20230810 | 145800 | 21061640900 | 46200 | 46200 | 46200 | 46150 | 706 |
| 241 | 20230810 | 145700 | 21029036550 | 46150 | 46050 | 46200 | 46050 | 1627 |
| 242 | 20230810 | 145600 | 20954022750 | 46100 | 46050 | 46100 | 45900 | 4060 |
| 243 | 20230810 | 145500 | 20767425750 | 46100 | 46100 | 46100 | 46050 | 1419 |
| 244 | 20230810 | 145400 | 20702024150 | 46100 | 46050 | 46100 | 46000 | 2536 |
| 245 | 20230810 | 145300 | 20585234450 | 46000 | 46000 | 46050 | 45950 | 1743 |
| 246 | 20230810 | 145200 | 20505039800 | 45950 | 45950 | 46050 | 45950 | 1479 |
| 247 | 20230810 | 145100 | 20437004850 | 46000 | 45950 | 46000 | 45900 | 1907 |
| 248 | 20230810 | 145000 | 20349358050 | 45900 | 45850 | 45950 | 45850 | 528 |
| 249 | 20230810 | 144900 | 20325110600 | 45900 | 45950 | 46000 | 45800 | 3166 |
| 250 | 20230810 | 144800 | 20179841350 | 46000 | 46050 | 46050 | 46000 | 1531 |
| 251 | 20230810 | 144700 | 20109396800 | 46050 | 46050 | 46100 | 46000 | 1153 |
| 252 | 20230810 | 144600 | 20056313200 | 46100 | 46050 | 46100 | 46000 | 2034 |
| 253 | 20230810 | 144500 | 19962640050 | 46050 | 46050 | 46100 | 46000 | 1707 |
| 254 | 20230810 | 144400 | 19884069800 | 46100 | 46150 | 46150 | 46050 | 2070 |
| 255 | 20230810 | 144300 | 19788683300 | 46150 | 46200 | 46250 | 46150 | 817 |
| 256 | 20230810 | 144200 | 19750945450 | 46200 | 46250 | 46250 | 46150 | 1478 |
| 257 | 20230810 | 144100 | 19682641850 | 46250 | 46300 | 46300 | 46250 | 987 |
| 258 | 20230810 | 144000 | 19636969300 | 46250 | 46300 | 46300 | 46250 | 930 |
| 259 | 20230810 | 143900 | 19593927350 | 46300 | 46250 | 46300 | 46250 | 1087 |
| 260 | 20230810 | 143800 | 19543617350 | 46300 | 46150 | 46300 | 46150 | 5074 |
| 261 | 20230810 | 143700 | 19309039150 | 46150 | 46200 | 46200 | 46150 | 399 |
| 262 | 20230810 | 143600 | 19290607850 | 46200 | 46150 | 46200 | 46100 | 1284 |
| 263 | 20230810 | 143500 | 19231348450 | 46150 | 46150 | 46150 | 46100 | 458 |
| 264 | 20230810 | 143400 | 19210216050 | 46150 | 46050 | 46150 | 46050 | 1874 |
| 265 | 20230810 | 143300 | 19123863600 | 46050 | 45950 | 46050 | 45900 | 3077 |
| 266 | 20230810 | 143200 | 18982411950 | 45900 | 46050 | 46050 | 45900 | 2882 |
| 267 | 20230810 | 143100 | 18849930600 | 46050 | 46050 | 46100 | 46000 | 1421 |
| 268 | 20230810 | 143000 | 18784519650 | 46050 | 46100 | 46150 | 46050 | 2799 |
| 269 | 20230810 | 142900 | 18655472300 | 46100 | 46150 | 46250 | 46100 | 3044 |
| 270 | 20230810 | 142800 | 18514997050 | 46150 | 46200 | 46250 | 46150 | 1192 |
| 271 | 20230810 | 142700 | 18459898700 | 46200 | 46300 | 46350 | 46200 | 5179 |
| 272 | 20230810 | 142600 | 18220408750 | 46300 | 46150 | 46300 | 46150 | 2449 |
| 273 | 20230810 | 142500 | 18107195150 | 46150 | 46200 | 46250 | 46150 | 3558 |
| 274 | 20230810 | 142400 | 17942816200 | 46200 | 46000 | 46200 | 46000 | 6492 |
| 275 | 20230810 | 142300 | 17643720350 | 46000 | 46000 | 46000 | 45950 | 8677 |
| 276 | 20230810 | 142200 | 17244590000 | 46000 | 45950 | 46000 | 45950 | 1585 |
| 277 | 20230810 | 142100 | 17171696500 | 46000 | 45950 | 46000 | 45900 | 2876 |
| 278 | 20230810 | 142000 | 17039520550 | 45950 | 45850 | 45950 | 45850 | 5829 |
| 279 | 20230810 | 141900 | 16771933550 | 45850 | 45850 | 45850 | 45800 | 1753 |
| 280 | 20230810 | 141800 | 16691575750 | 45800 | 45850 | 45850 | 45800 | 929 |
| 281 | 20230810 | 141700 | 16648988500 | 45800 | 45850 | 45850 | 45800 | 713 |
| 282 | 20230810 | 141600 | 16616298750 | 45850 | 45800 | 45850 | 45750 | 1906 |
| 283 | 20230810 | 141500 | 16529003450 | 45800 | 45800 | 45800 | 45750 | 2766 |
| 284 | 20230810 | 141400 | 16402322250 | 45800 | 45700 | 45800 | 45700 | 2614 |
| 285 | 20230810 | 141300 | 16282706650 | 45750 | 45700 | 45750 | 45700 | 690 |
| 286 | 20230810 | 141200 | 16251151400 | 45700 | 45650 | 45750 | 45650 | 2218 |
| 287 | 20230810 | 141100 | 16149739000 | 45700 | 45650 | 45700 | 45650 | 3957 |
| 288 | 20230810 | 141000 | 15968905000 | 45650 | 45650 | 45700 | 45600 | 1077 |
| 289 | 20230810 | 140900 | 15919718250 | 45650 | 45650 | 45650 | 45600 | 2540 |
| 290 | 20230810 | 140800 | 15803775050 | 45650 | 45650 | 45650 | 45550 | 1404 |
| 291 | 20230810 | 140700 | 15739737550 | 45650 | 45600 | 45650 | 45550 | 1321 |
| 292 | 20230810 | 140600 | 15679503350 | 45600 | 45600 | 45650 | 45550 | 1442 |
| 293 | 20230810 | 140500 | 15613744150 | 45650 | 45650 | 45650 | 45600 | 1972 |
| 294 | 20230810 | 140400 | 15523774700 | 45650 | 45550 | 45650 | 45550 | 1789 |
| 295 | 20230810 | 140300 | 15442196450 | 45600 | 45550 | 45600 | 45500 | 1239 |
| 296 | 20230810 | 140200 | 15385734350 | 45550 | 45450 | 45600 | 45450 | 5258 |
| 297 | 20230810 | 140100 | 15146451000 | 45450 | 45500 | 45500 | 45400 | 4420 |
| 298 | 20230810 | 140000 | 14945499450 | 45500 | 45450 | 45500 | 45400 | 4443 |
| 299 | 20230810 | 135900 | 14743544900 | 45500 | 45450 | 45500 | 45400 | 4721 |
| 300 | 20230810 | 135800 | 14528945300 | 45400 | 45350 | 45450 | 45300 | 5617 |
| 301 | 20230810 | 135700 | 14274071850 | 45350 | 45350 | 45350 | 45300 | 892 |
| 302 | 20230810 | 135600 | 14233636850 | 45300 | 45250 | 45350 | 45250 | 2742 |
| 303 | 20230810 | 135500 | 14109421750 | 45300 | 45350 | 45350 | 45250 | 3080 |
| 304 | 20230810 | 135400 | 13969893800 | 45350 | 45250 | 45350 | 45250 | 6128 |
| 305 | 20230810 | 135300 | 13692344200 | 45200 | 45250 | 45250 | 45200 | 521 |
| 306 | 20230810 | 135200 | 13668778050 | 45200 | 45250 | 45250 | 45200 | 777 |
| 307 | 20230810 | 135100 | 13633636450 | 45250 | 45200 | 45250 | 45200 | 911 |
| 308 | 20230810 | 135000 | 13592442700 | 45200 | 45250 | 45250 | 45150 | 2279 |
| 309 | 20230810 | 134900 | 13489402400 | 45250 | 45250 | 45300 | 45200 | 1469 |
| 310 | 20230810 | 134800 | 13422925300 | 45300 | 45250 | 45300 | 45200 | 2418 |
| 311 | 20230810 | 134700 | 13313508900 | 45250 | 45050 | 45250 | 45050 | 4826 |
| 312 | 20230810 | 134600 | 13095457750 | 45100 | 44950 | 45150 | 44900 | 21763 |
| 313 | 20230810 | 134500 | 12116138250 | 44900 | 44900 | 44950 | 44900 | 653 |
| 314 | 20230810 | 134400 | 12086795850 | 44900 | 44900 | 44950 | 44900 | 742 |
| 315 | 20230810 | 134300 | 12053453550 | 44900 | 44950 | 44950 | 44900 | 819 |
| 316 | 20230810 | 134200 | 12016646550 | 44900 | 44950 | 44950 | 44900 | 449 |
| 317 | 20230810 | 134100 | 11996472600 | 44950 | 44950 | 44950 | 44900 | 1782 |
| 318 | 20230810 | 134000 | 11916375300 | 44950 | 44900 | 44950 | 44900 | 3084 |
| 319 | 20230810 | 133900 | 11777853950 | 44850 | 44800 | 44900 | 44750 | 8502 |
| 320 | 20230810 | 133800 | 11396701200 | 44800 | 44650 | 44800 | 44650 | 15689 |
| 321 | 20230810 | 133700 | 10695219500 | 44650 | 44700 | 44700 | 44600 | 1463 |
| 322 | 20230810 | 133600 | 10629889450 | 44700 | 44600 | 44700 | 44550 | 9027 |
| 323 | 20230810 | 133500 | 10227040500 | 44600 | 44600 | 44600 | 44550 | 2545 |
| 324 | 20230810 | 133400 | 10113542300 | 44600 | 44600 | 44600 | 44550 | 532 |
| 325 | 20230810 | 133300 | 10089818400 | 44600 | 44600 | 44600 | 44550 | 279 |
| 326 | 20230810 | 133200 | 10077377500 | 44600 | 44550 | 44600 | 44550 | 319 |
| 327 | 20230810 | 133100 | 10063154600 | 44550 | 44600 | 44600 | 44550 | 511 |
| 328 | 20230810 | 133000 | 10040373400 | 44600 | 44600 | 44600 | 44550 | 278 |
| 329 | 20230810 | 132900 | 10027976000 | 44600 | 44550 | 44600 | 44550 | 227 |
| 330 | 20230810 | 132800 | 10017855200 | 44600 | 44600 | 44600 | 44550 | 1424 |
| 331 | 20230810 | 132700 | 9954354250 | 44550 | 44550 | 44600 | 44550 | 1398 |
| 332 | 20230810 | 132600 | 9892058950 | 44550 | 44600 | 44600 | 44550 | 377 |
| 333 | 20230810 | 132500 | 9875248150 | 44600 | 44550 | 44600 | 44550 | 841 |
| 334 | 20230810 | 132400 | 9837743050 | 44600 | 44600 | 44600 | 44550 | 605 |
| 335 | 20230810 | 132300 | 9810779350 | 44600 | 44600 | 44600 | 44550 | 412 |
| 336 | 20230810 | 132200 | 9792410150 | 44550 | 44600 | 44600 | 44550 | 279 |
| 337 | 20230810 | 132100 | 9779967900 | 44600 | 44550 | 44600 | 44550 | 1130 |
| 338 | 20230810 | 132000 | 9729618900 | 44600 | 44600 | 44600 | 44550 | 320 |
| 339 | 20230810 | 131900 | 9715348450 | 44600 | 44600 | 44600 | 44550 | 584 |
| 340 | 20230810 | 131800 | 9689304400 | 44600 | 44600 | 44600 | 44550 | 1039 |
| 341 | 20230810 | 131700 | 9642999300 | 44550 | 44550 | 44600 | 44550 | 238 |
| 342 | 20230810 | 131600 | 9632388200 | 44600 | 44600 | 44600 | 44550 | 527 |
| 343 | 20230810 | 131500 | 9608890650 | 44600 | 44600 | 44600 | 44550 | 458 |
| 344 | 20230810 | 131400 | 9588464150 | 44550 | 44600 | 44600 | 44550 | 499 |
| 345 | 20230810 | 131300 | 9566215600 | 44600 | 44600 | 44600 | 44550 | 3311 |
| 346 | 20230810 | 131200 | 9418545350 | 44600 | 44550 | 44600 | 44550 | 1141 |
| 347 | 20230810 | 131100 | 9367657400 | 44600 | 44600 | 44600 | 44550 | 515 |
| 348 | 20230810 | 131000 | 9344691950 | 44550 | 44550 | 44600 | 44550 | 571 |
| 349 | 20230810 | 130900 | 9319232700 | 44550 | 44550 | 44600 | 44550 | 1030 |
| 350 | 20230810 | 130800 | 9273333300 | 44550 | 44600 | 44600 | 44550 | 678 |
| 351 | 20230810 | 130700 | 9243115400 | 44550 | 44550 | 44600 | 44550 | 958 |
| 352 | 20230810 | 130600 | 9200394850 | 44550 | 44550 | 44600 | 44550 | 587 |
| 353 | 20230810 | 130500 | 9174217400 | 44550 | 44550 | 44600 | 44550 | 309 |
| 354 | 20230810 | 130400 | 9160438000 | 44600 | 44600 | 44600 | 44550 | 752 |
| 355 | 20230810 | 130300 | 9126899050 | 44600 | 44550 | 44600 | 44500 | 1026 |
| 356 | 20230810 | 130200 | 9081179600 | 44550 | 44500 | 44550 | 44450 | 12343 |
| 357 | 20230810 | 130100 | 8531832250 | 44450 | 44350 | 44500 | 44350 | 31640 |
| 358 | 20230810 | 130000 | 7125502150 | 44400 | 44350 | 44400 | 44300 | 4730 |
| 359 | 20230810 | 125900 | 6915687050 | 44350 | 44350 | 44350 | 44300 | 279 |
| 360 | 20230810 | 125800 | 6903313650 | 44350 | 44300 | 44350 | 44300 | 417 |
| 361 | 20230810 | 125700 | 6884835400 | 44300 | 44350 | 44350 | 44300 | 399 |
| 362 | 20230810 | 125600 | 6867149750 | 44350 | 44350 | 44350 | 44300 | 205 |
| 363 | 20230810 | 125500 | 6858060000 | 44350 | 44350 | 44350 | 44300 | 380 |
| 364 | 20230810 | 125400 | 6841217150 | 44350 | 44350 | 44350 | 44300 | 164 |
| 365 | 20230810 | 125300 | 6833946400 | 44350 | 44350 | 44350 | 44350 | 195 |
| 366 | 20230810 | 125200 | 6825298150 | 44350 | 44350 | 44350 | 44350 | 254 |
| 367 | 20230810 | 125100 | 6814033250 | 44350 | 44350 | 44350 | 44300 | 151 |
| 368 | 20230810 | 125000 | 6807336500 | 44300 | 44300 | 44350 | 44300 | 294 |
| 369 | 20230810 | 124900 | 6794306600 | 44350 | 44350 | 44350 | 44300 | 200 |
| 370 | 20230810 | 124800 | 6785438200 | 44300 | 44350 | 44350 | 44300 | 214 |
| 371 | 20230810 | 124700 | 6775948950 | 44350 | 44350 | 44350 | 44300 | 148 |
| 372 | 20230810 | 124600 | 6769385400 | 44300 | 44300 | 44350 | 44300 | 50 |
| 373 | 20230810 | 124500 | 6767170050 | 44350 | 44350 | 44350 | 44350 | 468 |
| 374 | 20230810 | 124400 | 6746414250 | 44350 | 44300 | 44350 | 44300 | 304 |
| 375 | 20230810 | 124300 | 6732941550 | 44300 | 44300 | 44300 | 44250 | 1486 |
| 376 | 20230810 | 124200 | 6667112100 | 44300 | 44350 | 44350 | 44300 | 325 |
| 377 | 20230810 | 124100 | 6652710400 | 44350 | 44300 | 44350 | 44300 | 266 |
| 378 | 20230810 | 124000 | 6640913550 | 44300 | 44350 | 44350 | 44300 | 47 |
| 379 | 20230810 | 123900 | 6638829250 | 44350 | 44350 | 44350 | 44300 | 346 |
| 380 | 20230810 | 123800 | 6623494250 | 44300 | 44300 | 44300 | 44250 | 2589 |
| 381 | 20230810 | 123700 | 6508801850 | 44250 | 44250 | 44300 | 44250 | 97 |
| 382 | 20230810 | 123600 | 6504509200 | 44300 | 44300 | 44300 | 44250 | 112 |
| 383 | 20230810 | 123500 | 6499548000 | 44300 | 44250 | 44300 | 44250 | 324 |
| 384 | 20230810 | 123400 | 6485203350 | 44250 | 44300 | 44300 | 44250 | 495 |
| 385 | 20230810 | 123300 | 6463280100 | 44300 | 44300 | 44300 | 44300 | 80 |
| 386 | 20230810 | 123200 | 6459736100 | 44300 | 44250 | 44300 | 44250 | 102 |
| 387 | 20230810 | 123100 | 6455217600 | 44300 | 44300 | 44300 | 44250 | 166 |
| 388 | 20230810 | 123000 | 6447863850 | 44300 | 44300 | 44300 | 44300 | 158 |
| 389 | 20230810 | 122900 | 6440864450 | 44250 | 44300 | 44300 | 44250 | 108 |
| 390 | 20230810 | 122800 | 6436080650 | 44300 | 44300 | 44300 | 44300 | 112 |
| 391 | 20230810 | 122700 | 6431119050 | 44300 | 44300 | 44300 | 44250 | 216 |
| 392 | 20230810 | 122600 | 6421552450 | 44300 | 44300 | 44300 | 44300 | 110 |
| 393 | 20230810 | 122500 | 6416679450 | 44250 | 44300 | 44300 | 44250 | 132 |
| 394 | 20230810 | 122400 | 6410831950 | 44300 | 44250 | 44300 | 44250 | 907 |
| 395 | 20230810 | 122300 | 6370695450 | 44250 | 44250 | 44250 | 44250 | 166 |
| 396 | 20230810 | 122200 | 6363349950 | 44250 | 44250 | 44250 | 44200 | 312 |
| 397 | 20230810 | 122100 | 6349556450 | 44250 | 44250 | 44250 | 44200 | 179 |
| 398 | 20230810 | 122000 | 6341635800 | 44200 | 44250 | 44250 | 44200 | 694 |
| 399 | 20230810 | 121900 | 6310927300 | 44250 | 44250 | 44250 | 44200 | 34 |
| 400 | 20230810 | 121800 | 6309423700 | 44250 | 44250 | 44250 | 44250 | 911 |
| 401 | 20230810 | 121700 | 6269111950 | 44250 | 44250 | 44250 | 44250 | 127 |
| 402 | 20230810 | 121600 | 6263492200 | 44250 | 44300 | 44300 | 44250 | 1375 |
| 403 | 20230810 | 121500 | 6202648400 | 44250 | 44250 | 44300 | 44250 | 265 |
| 404 | 20230810 | 121400 | 6190915200 | 44300 | 44300 | 44300 | 44250 | 219 |
| 405 | 20230810 | 121300 | 6181213550 | 44300 | 44300 | 44300 | 44250 | 412 |
| 406 | 20230810 | 121200 | 6162972100 | 44300 | 44300 | 44300 | 44300 | 248 |
| 407 | 20230810 | 121100 | 6151985700 | 44300 | 44300 | 44300 | 44250 | 92 |
| 408 | 20230810 | 121000 | 6147910150 | 44300 | 44300 | 44300 | 44300 | 15 |
| 409 | 20230810 | 120900 | 6147245650 | 44300 | 44300 | 44300 | 44300 | 253 |
| 410 | 20230810 | 120800 | 6136037750 | 44300 | 44300 | 44300 | 44250 | 1191 |
| 411 | 20230810 | 120700 | 6083276750 | 44300 | 44300 | 44300 | 44250 | 324 |
| 412 | 20230810 | 120600 | 6068933700 | 44300 | 44300 | 44300 | 44300 | 504 |
| 413 | 20230810 | 120500 | 6046606500 | 44300 | 44300 | 44300 | 44250 | 69 |
| 414 | 20230810 | 120400 | 6043550850 | 44300 | 44300 | 44300 | 44300 | 164 |
| 415 | 20230810 | 120300 | 6036285650 | 44300 | 44300 | 44300 | 44250 | 348 |
| 416 | 20230810 | 120200 | 6020871250 | 44250 | 44300 | 44300 | 44250 | 173 |
| 417 | 20230810 | 120100 | 6013209400 | 44300 | 44250 | 44300 | 44250 | 797 |
| 418 | 20230810 | 120000 | 5977907350 | 44300 | 44250 | 44300 | 44250 | 644 |
| 419 | 20230810 | 115900 | 5949404800 | 44300 | 44250 | 44300 | 44250 | 187 |
| 420 | 20230810 | 115800 | 5941125300 | 44250 | 44250 | 44250 | 44250 | 860 |
| 421 | 20230810 | 115700 | 5903070300 | 44250 | 44200 | 44250 | 44200 | 119 |
| 422 | 20230810 | 115600 | 5897805850 | 44250 | 44250 | 44250 | 44200 | 678 |
| 423 | 20230810 | 115500 | 5867804800 | 44250 | 44200 | 44250 | 44200 | 949 |
| 424 | 20230810 | 115400 | 5825816650 | 44250 | 44300 | 44300 | 44250 | 1324 |
| 425 | 20230810 | 115300 | 5767224500 | 44300 | 44300 | 44300 | 44300 | 153 |
| 426 | 20230810 | 115200 | 5760446600 | 44300 | 44350 | 44350 | 44300 | 683 |
| 427 | 20230810 | 115100 | 5730182350 | 44350 | 44350 | 44350 | 44300 | 327 |
| 428 | 20230810 | 115000 | 5715680100 | 44400 | 44350 | 44400 | 44350 | 76 |
| 429 | 20230810 | 114900 | 5712309350 | 44350 | 44400 | 44400 | 44350 | 265 |
| 430 | 20230810 | 114800 | 5700553300 | 44400 | 44350 | 44400 | 44350 | 1247 |
| 431 | 20230810 | 114700 | 5645232000 | 44350 | 44350 | 44350 | 44300 | 522 |
| 432 | 20230810 | 114600 | 5622082250 | 44350 | 44350 | 44350 | 44300 | 171 |
| 433 | 20230810 | 114500 | 5614504550 | 44350 | 44300 | 44350 | 44300 | 1353 |
| 434 | 20230810 | 114400 | 5554557200 | 44300 | 44300 | 44300 | 44250 | 72 |
| 435 | 20230810 | 114300 | 5551367650 | 44300 | 44250 | 44300 | 44250 | 263 |
| 436 | 20230810 | 114200 | 5539728250 | 44250 | 44300 | 44300 | 44250 | 1297 |
| 437 | 20230810 | 114100 | 5482325850 | 44300 | 44300 | 44300 | 44250 | 242 |
| 438 | 20230810 | 114000 | 5471605300 | 44250 | 44300 | 44300 | 44250 | 1384 |
| 439 | 20230810 | 113900 | 5410294400 | 44300 | 44250 | 44300 | 44250 | 348 |
| 440 | 20230810 | 113800 | 5394894850 | 44250 | 44250 | 44300 | 44250 | 221 |
| 441 | 20230810 | 113700 | 5385107450 | 44300 | 44300 | 44300 | 44300 | 159 |
| 442 | 20230810 | 113600 | 5378063750 | 44300 | 44250 | 44300 | 44250 | 155 |
| 443 | 20230810 | 113500 | 5371200850 | 44300 | 44300 | 44300 | 44300 | 34 |
| 444 | 20230810 | 113400 | 5369694650 | 44300 | 44300 | 44300 | 44300 | 266 |
| 445 | 20230810 | 113300 | 5357910850 | 44250 | 44250 | 44300 | 44200 | 1337 |
| 446 | 20230810 | 113200 | 5298752150 | 44250 | 44250 | 44300 | 44250 | 3330 |
| 447 | 20230810 | 113100 | 5151261650 | 44250 | 44200 | 44300 | 44200 | 1813 |
| 448 | 20230810 | 113000 | 5071034250 | 44200 | 44300 | 44300 | 44200 | 1111 |
| 449 | 20230810 | 112900 | 5021871600 | 44300 | 44300 | 44300 | 44250 | 142 |
| 450 | 20230810 | 112800 | 5015581100 | 44300 | 44300 | 44400 | 44250 | 1163 |
| 451 | 20230810 | 112700 | 4964053250 | 44350 | 44300 | 44350 | 44250 | 4269 |
| 452 | 20230810 | 112600 | 4774892400 | 44250 | 44300 | 44300 | 44250 | 31 |
| 453 | 20230810 | 112500 | 4773519150 | 44300 | 44300 | 44300 | 44250 | 111 |
| 454 | 20230810 | 112400 | 4768601900 | 44300 | 44300 | 44300 | 44250 | 1443 |
| 455 | 20230810 | 112300 | 4704677150 | 44300 | 44300 | 44300 | 44300 | 79 |
| 456 | 20230810 | 112200 | 4701177450 | 44300 | 44350 | 44350 | 44300 | 1002 |
| 457 | 20230810 | 112100 | 4656784400 | 44350 | 44350 | 44350 | 44300 | 411 |
| 458 | 20230810 | 112000 | 4638557650 | 44350 | 44300 | 44350 | 44300 | 364 |
| 459 | 20230810 | 111900 | 4622422500 | 44300 | 44300 | 44300 | 44250 | 2562 |
| 460 | 20230810 | 111800 | 4508926050 | 44300 | 44300 | 44300 | 44250 | 18 |
| 461 | 20230810 | 111700 | 4508128850 | 44300 | 44250 | 44300 | 44200 | 1023 |
| 462 | 20230810 | 111600 | 4462860250 | 44200 | 44250 | 44250 | 44200 | 382 |
| 463 | 20230810 | 111500 | 4445965450 | 44250 | 44200 | 44250 | 44200 | 47 |
| 464 | 20230810 | 111400 | 4443886750 | 44200 | 44250 | 44250 | 44200 | 19 |
| 465 | 20230810 | 111300 | 4443046350 | 44200 | 44250 | 44250 | 44200 | 1524 |
| 466 | 20230810 | 111200 | 4375666100 | 44250 | 44250 | 44250 | 44250 | 136 |
| 467 | 20230810 | 111100 | 4369648100 | 44250 | 44250 | 44250 | 44200 | 1458 |
| 468 | 20230810 | 111000 | 4305137350 | 44200 | 44200 | 44250 | 44150 | 251 |
| 469 | 20230810 | 110900 | 4294040050 | 44150 | 44200 | 44250 | 44150 | 747 |
| 470 | 20230810 | 110800 | 4261022900 | 44250 | 44250 | 44250 | 44200 | 27 |
| 471 | 20230810 | 110700 | 4259828650 | 44200 | 44200 | 44250 | 44200 | 226 |
| 472 | 20230810 | 110600 | 4249836350 | 44200 | 44200 | 44200 | 44150 | 1929 |
| 473 | 20230810 | 110500 | 4164574850 | 44200 | 44200 | 44200 | 44200 | 1498 |
| 474 | 20230810 | 110400 | 4098363250 | 44200 | 44200 | 44200 | 44100 | 734 |
| 475 | 20230810 | 110300 | 4065935200 | 44200 | 44200 | 44200 | 44200 | 606 |
| 476 | 20230810 | 110200 | 4039150000 | 44150 | 44150 | 44200 | 44150 | 1270 |
| 477 | 20230810 | 110100 | 3983041900 | 44150 | 44200 | 44200 | 44150 | 979 |
| 478 | 20230810 | 110000 | 3939791550 | 44150 | 44250 | 44250 | 44150 | 389 |
| 479 | 20230810 | 105900 | 3922585500 | 44200 | 44200 | 44300 | 44200 | 3977 |
| 480 | 20230810 | 105800 | 3746604250 | 44200 | 44200 | 44200 | 44200 | 93 |
| 481 | 20230810 | 105700 | 3742493650 | 44200 | 44250 | 44250 | 44200 | 841 |
| 482 | 20230810 | 105600 | 3705320100 | 44200 | 44250 | 44250 | 44200 | 389 |
| 483 | 20230810 | 105500 | 3688107050 | 44250 | 44250 | 44300 | 44250 | 573 |
| 484 | 20230810 | 105400 | 3662746800 | 44300 | 44300 | 44300 | 44250 | 490 |
| 485 | 20230810 | 105300 | 3641056250 | 44300 | 44100 | 44300 | 44100 | 12851 |
| 486 | 20230810 | 105200 | 3073088950 | 44100 | 44100 | 44100 | 44050 | 2512 |
| 487 | 20230810 | 105100 | 2962329750 | 44100 | 44050 | 44100 | 44050 | 1360 |
| 488 | 20230810 | 105000 | 2902411800 | 44050 | 44000 | 44050 | 44000 | 324 |
| 489 | 20230810 | 104900 | 2888152150 | 44050 | 44000 | 44050 | 44000 | 3595 |
| 490 | 20230810 | 104800 | 2729946050 | 44000 | 44000 | 44000 | 44000 | 83 |
| 491 | 20230810 | 104700 | 2726294050 | 44000 | 43950 | 44000 | 43950 | 97 |
| 492 | 20230810 | 104600 | 2722026150 | 43950 | 43950 | 43950 | 43900 | 1105 |
| 493 | 20230810 | 104500 | 2673462200 | 43950 | 43850 | 43950 | 43850 | 497 |
| 494 | 20230810 | 104400 | 2651652100 | 43800 | 43950 | 43950 | 43800 | 1441 |
| 495 | 20230810 | 104300 | 2588421250 | 43950 | 43900 | 43950 | 43900 | 104 |
| 496 | 20230810 | 104200 | 2583855450 | 43900 | 43900 | 43900 | 43900 | 855 |
| 497 | 20230810 | 104100 | 2546320950 | 43900 | 43900 | 43900 | 43900 | 206 |
| 498 | 20230810 | 104000 | 2537277550 | 43850 | 43900 | 43900 | 43850 | 65 |
| 499 | 20230810 | 103900 | 2534424100 | 43900 | 43900 | 43900 | 43900 | 216 |
| 500 | 20230810 | 103800 | 2524941700 | 43900 | 43900 | 43900 | 43900 | 289 |
| 501 | 20230810 | 103700 | 2512254600 | 43900 | 43900 | 43900 | 43850 | 69 |
| 502 | 20230810 | 103600 | 2509226000 | 43850 | 43900 | 43900 | 43850 | 28 |
| 503 | 20230810 | 103500 | 2507996850 | 43900 | 43850 | 43900 | 43850 | 339 |
| 504 | 20230810 | 103400 | 2493114800 | 43900 | 43850 | 43900 | 43850 | 218 |
| 505 | 20230810 | 103300 | 2483549150 | 43850 | 43850 | 43850 | 43800 | 286 |
| 506 | 20230810 | 103200 | 2471009050 | 43900 | 43900 | 43900 | 43900 | 62 |
| 507 | 20230810 | 103100 | 2468287250 | 43900 | 43800 | 43900 | 43800 | 373 |
| 508 | 20230810 | 103000 | 2451934150 | 43850 | 43850 | 43850 | 43850 | 31 |
| 509 | 20230810 | 102900 | 2450574800 | 43800 | 43750 | 43800 | 43750 | 408 |
| 510 | 20230810 | 102800 | 2432705000 | 43800 | 43800 | 43800 | 43800 | 18 |
| 511 | 20230810 | 102700 | 2431916600 | 43800 | 43750 | 43800 | 43750 | 130 |
| 512 | 20230810 | 102600 | 2426222750 | 43800 | 43750 | 43800 | 43750 | 114 |
| 513 | 20230810 | 102500 | 2421232200 | 43800 | 43800 | 43800 | 43800 | 0 |
| 514 | 20230810 | 102400 | 2421232200 | 43800 | 43800 | 43800 | 43800 | 228 |
| 515 | 20230810 | 102300 | 2411245800 | 43800 | 43750 | 43800 | 43750 | 124 |
| 516 | 20230810 | 102200 | 2405817700 | 43750 | 43750 | 43800 | 43750 | 184 |
| 517 | 20230810 | 102100 | 2397767200 | 43800 | 43850 | 43900 | 43800 | 1002 |
| 518 | 20230810 | 102000 | 2353845350 | 43900 | 43950 | 43950 | 43900 | 567 |
| 519 | 20230810 | 101900 | 2328952300 | 43950 | 43900 | 43950 | 43900 | 6 |
| 520 | 20230810 | 101800 | 2328688650 | 43950 | 43950 | 43950 | 43950 | 0 |
| 521 | 20230810 | 101700 | 2328688650 | 43950 | 43950 | 43950 | 43950 | 198 |
| 522 | 20230810 | 101600 | 2319986550 | 43950 | 43950 | 43950 | 43950 | 0 |
| 523 | 20230810 | 101500 | 2319986550 | 43950 | 43950 | 43950 | 43900 | 192 |
| 524 | 20230810 | 101400 | 2311552050 | 43900 | 43950 | 43950 | 43900 | 163 |
| 525 | 20230810 | 101300 | 2304389500 | 43950 | 43900 | 43950 | 43900 | 700 |
| 526 | 20230810 | 101200 | 2273637300 | 43900 | 43850 | 43950 | 43850 | 868 |
| 527 | 20230810 | 101100 | 2235532050 | 43850 | 43950 | 43950 | 43850 | 59 |
| 528 | 20230810 | 101000 | 2232940800 | 43900 | 44000 | 44000 | 43900 | 477 |
| 529 | 20230810 | 100900 | 2211966200 | 44000 | 44000 | 44050 | 44000 | 942 |
| 530 | 20230810 | 100800 | 2170510400 | 44000 | 44050 | 44050 | 43950 | 3480 |
| 531 | 20230810 | 100700 | 2017386450 | 44000 | 43800 | 44050 | 43800 | 12626 |
| 532 | 20230810 | 100600 | 1462355350 | 43750 | 43800 | 43800 | 43750 | 925 |
| 533 | 20230810 | 100500 | 1421840550 | 43800 | 43800 | 43800 | 43800 | 221 |
| 534 | 20230810 | 100400 | 1412160750 | 43750 | 43750 | 43750 | 43750 | 53 |
| 535 | 20230810 | 100300 | 1409842000 | 43850 | 43750 | 43850 | 43750 | 1034 |
| 536 | 20230810 | 100200 | 1364557900 | 43750 | 43750 | 43750 | 43750 | 259 |
| 537 | 20230810 | 100100 | 1353226650 | 43750 | 43700 | 43750 | 43700 | 536 |
| 538 | 20230810 | 100000 | 1329803350 | 43700 | 43650 | 43700 | 43650 | 1849 |
| 539 | 20230810 | 095900 | 1249005700 | 43650 | 43600 | 43650 | 43600 | 127 |
| 540 | 20230810 | 095800 | 1243462200 | 43650 | 43600 | 43650 | 43600 | 50 |
| 541 | 20230810 | 095700 | 1241282150 | 43650 | 43550 | 43650 | 43550 | 434 |
| 542 | 20230810 | 095600 | 1222355900 | 43550 | 43550 | 43550 | 43550 | 648 |
| 543 | 20230810 | 095500 | 1194135500 | 43550 | 43600 | 43600 | 43550 | 505 |
| 544 | 20230810 | 095400 | 1172117750 | 43550 | 43550 | 43600 | 43550 | 180 |
| 545 | 20230810 | 095300 | 1164275650 | 43550 | 43550 | 43550 | 43550 | 1 |
| 546 | 20230810 | 095200 | 1164232100 | 43550 | 43600 | 43600 | 43550 | 413 |
| 547 | 20230810 | 095100 | 1146245500 | 43600 | 43600 | 43600 | 43600 | 117 |
| 548 | 20230810 | 095000 | 1141144300 | 43600 | 43600 | 43600 | 43600 | 153 |
| 549 | 20230810 | 094900 | 1134473500 | 43600 | 43650 | 43650 | 43600 | 137 |
| 550 | 20230810 | 094800 | 1128493900 | 43650 | 43650 | 43650 | 43600 | 273 |
| 551 | 20230810 | 094700 | 1116589550 | 43600 | 43550 | 43600 | 43550 | 789 |
| 552 | 20230810 | 094600 | 1082221750 | 43550 | 43550 | 43550 | 43550 | 1 |
| 553 | 20230810 | 094500 | 1082178200 | 43500 | 43500 | 43550 | 43500 | 670 |
| 554 | 20230810 | 094400 | 1053023800 | 43550 | 43550 | 43550 | 43550 | 464 |
| 555 | 20230810 | 094300 | 1032816600 | 43550 | 43550 | 43550 | 43550 | 82 |
| 556 | 20230810 | 094200 | 1029245500 | 43600 | 43600 | 43600 | 43550 | 298 |
| 557 | 20230810 | 094100 | 1016255350 | 43550 | 43600 | 43600 | 43550 | 149 |
| 558 | 20230810 | 094000 | 1009766300 | 43550 | 43600 | 43600 | 43550 | 22 |
| 559 | 20230810 | 093900 | 1008808150 | 43600 | 43600 | 43600 | 43550 | 214 |
| 560 | 20230810 | 093800 | 999484900 | 43650 | 43600 | 43650 | 43600 | 367 |
| 561 | 20230810 | 093700 | 983483650 | 43600 | 43650 | 43650 | 43550 | 136 |
| 562 | 20230810 | 093600 | 977555700 | 43650 | 43600 | 43650 | 43600 | 165 |
| 563 | 20230810 | 093500 | 970358600 | 43650 | 43650 | 43650 | 43650 | 218 |
| 564 | 20230810 | 093400 | 960842900 | 43600 | 43600 | 43600 | 43550 | 231 |
| 565 | 20230810 | 093300 | 950772800 | 43550 | 43550 | 43550 | 43550 | 0 |
| 566 | 20230810 | 093200 | 950772800 | 43550 | 43600 | 43600 | 43550 | 65 |
| 567 | 20230810 | 093100 | 947941550 | 43600 | 43600 | 43650 | 43600 | 193 |
| 568 | 20230810 | 093000 | 939520400 | 43600 | 43600 | 43600 | 43550 | 340 |
| 569 | 20230810 | 092900 | 924704550 | 43600 | 43600 | 43650 | 43550 | 1201 |
| 570 | 20230810 | 092800 | 872372600 | 43650 | 43700 | 43700 | 43650 | 1745 |
| 571 | 20230810 | 092700 | 796154500 | 43650 | 43700 | 43700 | 43650 | 331 |
| 572 | 20230810 | 092600 | 781691600 | 43700 | 43550 | 43700 | 43550 | 4678 |
| 573 | 20230810 | 092500 | 577649750 | 43550 | 43550 | 43550 | 43550 | 3 |
| 574 | 20230810 | 092400 | 577519100 | 43550 | 43500 | 43550 | 43500 | 234 |
| 575 | 20230810 | 092300 | 567330900 | 43550 | 43500 | 43550 | 43500 | 162 |
| 576 | 20230810 | 092200 | 560277600 | 43500 | 43600 | 43600 | 43500 | 114 |
| 577 | 20230810 | 092100 | 555311050 | 43600 | 43400 | 43600 | 43400 | 1225 |
| 578 | 20230810 | 092000 | 502127150 | 43400 | 43250 | 43400 | 43200 | 2050 |
| 579 | 20230810 | 091900 | 413414250 | 43150 | 43250 | 43250 | 43150 | 1304 |
| 580 | 20230810 | 091800 | 357040700 | 43250 | 43250 | 43250 | 43250 | 208 |
| 581 | 20230810 | 091700 | 348044700 | 43250 | 43250 | 43250 | 43250 | 47 |
| 582 | 20230810 | 091600 | 346011950 | 43250 | 43250 | 43250 | 43250 | 10 |
| 583 | 20230810 | 091500 | 345579450 | 43250 | 43300 | 43300 | 43250 | 93 |
| 584 | 20230810 | 091400 | 341555050 | 43300 | 43300 | 43300 | 43300 | 37 |
| 585 | 20230810 | 091300 | 339952950 | 43350 | 43300 | 43350 | 43300 | 158 |
| 586 | 20230810 | 091200 | 333106550 | 43300 | 43250 | 43300 | 43250 | 73 |
| 587 | 20230810 | 091100 | 329947750 | 43250 | 43250 | 43250 | 43250 | 0 |
| 588 | 20230810 | 091000 | 329947750 | 43250 | 43250 | 43250 | 43250 | 10 |
| 589 | 20230810 | 090900 | 329515250 | 43300 | 43200 | 43600 | 43200 | 2942 |
| 590 | 20230810 | 090800 | 201760200 | 43200 | 43200 | 43200 | 43050 | 867 |
| 591 | 20230810 | 090700 | 164357600 | 43200 | 43300 | 43300 | 43200 | 713 |
| 592 | 20230810 | 090600 | 133508900 | 43350 | 43400 | 43400 | 43350 | 584 |
| 593 | 20230810 | 090500 | 108186400 | 43400 | 43400 | 43400 | 43350 | 146 |
| 594 | 20230810 | 090400 | 101855800 | 43400 | 43450 | 43450 | 43400 | 165 |
| 595 | 20230810 | 090300 | 94693700 | 43450 | 43600 | 43600 | 43450 | 547 |
| 596 | 20230810 | 090200 | 70897750 | 43500 | 43600 | 43650 | 43500 | 429 |
| 597 | 20230810 | 090100 | 52192550 | 43650 | 43500 | 43700 | 43500 | 466 |
| 598 | 20230810 | 090000 | 31888000 | 43500 | 43500 | 43600 | 43450 | 733 |