33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230810 | 191100 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 9104 |
| 3 | 20230810 | 191000 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 4 | 20230810 | 190900 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 5 | 20230810 | 190800 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 6 | 20230810 | 190700 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 7 | 20230810 | 190600 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 8 | 20230810 | 190500 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 9 | 20230810 | 190400 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 10 | 20230810 | 190300 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 11 | 20230810 | 190200 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 12 | 20230810 | 190100 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 13 | 20230810 | 190000 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 14 | 20230810 | 185900 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 15 | 20230810 | 185800 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 16 | 20230810 | 185700 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 17 | 20230810 | 185600 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 18 | 20230810 | 185500 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 19 | 20230810 | 185400 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 20 | 20230810 | 185300 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 21 | 20230810 | 185200 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 22 | 20230810 | 185100 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 23 | 20230810 | 185000 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 24 | 20230810 | 184900 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 25 | 20230810 | 184800 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 26 | 20230810 | 184700 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 27 | 20230810 | 184600 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 28 | 20230810 | 184500 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 29 | 20230810 | 184400 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 30 | 20230810 | 184300 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 31 | 20230810 | 184200 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 32 | 20230810 | 184100 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 9104 |
| 33 | 20230810 | 184000 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 34 | 20230810 | 183900 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 35 | 20230810 | 183800 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 36 | 20230810 | 183700 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 37 | 20230810 | 183600 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 38 | 20230810 | 183500 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 39 | 20230810 | 183400 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 40 | 20230810 | 183300 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 41 | 20230810 | 183200 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 42 | 20230810 | 183100 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 43 | 20230810 | 183000 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 44 | 20230810 | 182900 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 45 | 20230810 | 182800 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 46 | 20230810 | 182700 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 47 | 20230810 | 182600 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 48 | 20230810 | 182500 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 49 | 20230810 | 182400 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 50 | 20230810 | 182300 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 51 | 20230810 | 182200 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 52 | 20230810 | 182100 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 53 | 20230810 | 182000 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 54 | 20230810 | 181900 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 55 | 20230810 | 181800 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 56 | 20230810 | 181700 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 57 | 20230810 | 181600 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 58 | 20230810 | 181500 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 59 | 20230810 | 181400 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 60 | 20230810 | 181300 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 61 | 20230810 | 181200 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 62 | 20230810 | 181100 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 9104 |
| 63 | 20230810 | 181000 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 64 | 20230810 | 180900 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 65 | 20230810 | 180800 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 66 | 20230810 | 180700 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 67 | 20230810 | 180600 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 68 | 20230810 | 180500 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 69 | 20230810 | 180400 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 70 | 20230810 | 180300 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 71 | 20230810 | 180200 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 72 | 20230810 | 180100 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 73 | 20230810 | 180000 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 74 | 20230810 | 175900 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 75 | 20230810 | 175800 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 76 | 20230810 | 175700 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 77 | 20230810 | 175600 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 78 | 20230810 | 175500 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 79 | 20230810 | 175400 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 80 | 20230810 | 175300 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 81 | 20230810 | 175200 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 82 | 20230810 | 175100 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 83 | 20230810 | 175000 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 84 | 20230810 | 174900 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 85 | 20230810 | 174800 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 86 | 20230810 | 174700 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 87 | 20230810 | 174600 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 88 | 20230810 | 174500 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 89 | 20230810 | 174400 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 90 | 20230810 | 174300 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 91 | 20230810 | 174200 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 92 | 20230810 | 174100 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 9104 |
| 93 | 20230810 | 174000 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 94 | 20230810 | 173900 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 95 | 20230810 | 173800 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 96 | 20230810 | 173700 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 97 | 20230810 | 173600 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 98 | 20230810 | 173500 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 99 | 20230810 | 173400 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 100 | 20230810 | 173300 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 101 | 20230810 | 173200 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 102 | 20230810 | 173100 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 103 | 20230810 | 173000 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 104 | 20230810 | 172900 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 105 | 20230810 | 172800 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 106 | 20230810 | 172700 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 107 | 20230810 | 172600 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 108 | 20230810 | 172500 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 109 | 20230810 | 172400 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 110 | 20230810 | 172300 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 111 | 20230810 | 172200 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 112 | 20230810 | 172100 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 113 | 20230810 | 172000 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 114 | 20230810 | 171900 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 115 | 20230810 | 171800 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 116 | 20230810 | 171700 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 117 | 20230810 | 171600 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 118 | 20230810 | 171500 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 119 | 20230810 | 171400 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 120 | 20230810 | 171300 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 121 | 20230810 | 171200 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 122 | 20230810 | 171100 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 9104 |
| 123 | 20230810 | 171000 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 124 | 20230810 | 170900 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 125 | 20230810 | 170800 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 126 | 20230810 | 170700 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 127 | 20230810 | 170600 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 128 | 20230810 | 170500 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 129 | 20230810 | 170400 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 130 | 20230810 | 170300 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 131 | 20230810 | 170200 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 132 | 20230810 | 170100 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 133 | 20230810 | 170000 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 134 | 20230810 | 165900 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 135 | 20230810 | 165800 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 136 | 20230810 | 165700 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 137 | 20230810 | 165600 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 138 | 20230810 | 165500 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 139 | 20230810 | 165400 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 140 | 20230810 | 165300 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 141 | 20230810 | 165200 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 142 | 20230810 | 165100 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 143 | 20230810 | 165000 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 144 | 20230810 | 164900 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 145 | 20230810 | 164800 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 146 | 20230810 | 164700 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 147 | 20230810 | 164600 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 148 | 20230810 | 164500 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 149 | 20230810 | 164400 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 150 | 20230810 | 164300 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 151 | 20230810 | 164200 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 152 | 20230810 | 164100 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 9104 |
| 153 | 20230810 | 164000 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 154 | 20230810 | 163900 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 155 | 20230810 | 163800 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 156 | 20230810 | 163700 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 157 | 20230810 | 163600 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 158 | 20230810 | 163500 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 159 | 20230810 | 163400 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 160 | 20230810 | 163300 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 161 | 20230810 | 163200 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 162 | 20230810 | 163100 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 163 | 20230810 | 163000 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 164 | 20230810 | 162900 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 165 | 20230810 | 162800 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 166 | 20230810 | 162700 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 167 | 20230810 | 162600 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 168 | 20230810 | 162500 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 169 | 20230810 | 162400 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 170 | 20230810 | 162300 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 171 | 20230810 | 162200 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 172 | 20230810 | 162100 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 173 | 20230810 | 162000 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 174 | 20230810 | 161900 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 175 | 20230810 | 161800 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 176 | 20230810 | 161700 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 177 | 20230810 | 161600 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 178 | 20230810 | 161500 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 179 | 20230810 | 161400 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 180 | 20230810 | 161300 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 181 | 20230810 | 161200 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 182 | 20230810 | 161100 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 9104 |
| 183 | 20230810 | 161000 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 184 | 20230810 | 160900 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 185 | 20230810 | 160800 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 186 | 20230810 | 160700 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 187 | 20230810 | 160600 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 188 | 20230810 | 160500 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 189 | 20230810 | 160400 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 190 | 20230810 | 160300 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 191 | 20230810 | 160200 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 192 | 20230810 | 160100 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 193 | 20230810 | 160000 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 194 | 20230810 | 155900 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 195 | 20230810 | 155800 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 196 | 20230810 | 155700 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 197 | 20230810 | 155600 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 198 | 20230810 | 155500 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 199 | 20230810 | 155400 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 200 | 20230810 | 155300 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 201 | 20230810 | 155200 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 202 | 20230810 | 155100 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 203 | 20230810 | 155000 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 204 | 20230810 | 154900 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 205 | 20230810 | 154800 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 206 | 20230810 | 154700 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 207 | 20230810 | 154600 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 208 | 20230810 | 154500 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 209 | 20230810 | 154400 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 210 | 20230810 | 154300 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 211 | 20230810 | 154200 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 212 | 20230810 | 154100 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 9104 |
| 213 | 20230810 | 154000 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 214 | 20230810 | 153900 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 215 | 20230810 | 153800 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 216 | 20230810 | 153700 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 217 | 20230810 | 153600 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 218 | 20230810 | 153500 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 219 | 20230810 | 153400 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 220 | 20230810 | 153300 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 221 | 20230810 | 153200 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 222 | 20230810 | 153100 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 0 |
| 223 | 20230810 | 153000 | 13472591450 | 33550 | 33550 | 33550 | 33550 | 9104 |
| 224 | 20230810 | 152900 | 13167152250 | 33550 | 33550 | 33550 | 33550 | 0 |
| 225 | 20230810 | 152800 | 13167152250 | 33550 | 33550 | 33550 | 33550 | 0 |
| 226 | 20230810 | 152700 | 13167152250 | 33550 | 33550 | 33550 | 33550 | 0 |
| 227 | 20230810 | 152600 | 13167152250 | 33550 | 33550 | 33550 | 33550 | 0 |
| 228 | 20230810 | 152500 | 13167152250 | 33550 | 33550 | 33550 | 33550 | 0 |
| 229 | 20230810 | 152400 | 13167152250 | 33550 | 33550 | 33550 | 33550 | 0 |
| 230 | 20230810 | 152300 | 13167152250 | 33550 | 33550 | 33550 | 33550 | 0 |
| 231 | 20230810 | 152200 | 13167152250 | 33550 | 33550 | 33550 | 33550 | 0 |
| 232 | 20230810 | 152100 | 13167152250 | 33550 | 33550 | 33550 | 33550 | 0 |
| 233 | 20230810 | 152000 | 13167152250 | 33550 | 33550 | 33550 | 33550 | 0 |
| 234 | 20230810 | 151900 | 13167152250 | 33550 | 33550 | 33600 | 33500 | 924 |
| 235 | 20230810 | 151800 | 13136151800 | 33550 | 33500 | 33550 | 33500 | 421 |
| 236 | 20230810 | 151700 | 13122048250 | 33500 | 33550 | 33550 | 33500 | 1362 |
| 237 | 20230810 | 151600 | 13076378450 | 33500 | 33550 | 33600 | 33500 | 1930 |
| 238 | 20230810 | 151500 | 13011622300 | 33600 | 33550 | 33600 | 33550 | 328 |
| 239 | 20230810 | 151400 | 13000611800 | 33550 | 33500 | 33550 | 33500 | 366 |
| 240 | 20230810 | 151300 | 12988339150 | 33550 | 33500 | 33550 | 33450 | 1221 |
| 241 | 20230810 | 151200 | 12947433950 | 33450 | 33450 | 33500 | 33450 | 309 |
| 242 | 20230810 | 151100 | 12937088700 | 33450 | 33450 | 33500 | 33450 | 349 |
| 243 | 20230810 | 151000 | 12925407200 | 33450 | 33450 | 33500 | 33450 | 815 |
| 244 | 20230810 | 150900 | 12898144450 | 33450 | 33300 | 33500 | 33300 | 2342 |
| 245 | 20230810 | 150800 | 12819860650 | 33300 | 33300 | 33350 | 33300 | 325 |
| 246 | 20230810 | 150700 | 12809035800 | 33300 | 33350 | 33400 | 33250 | 1642 |
| 247 | 20230810 | 150600 | 12754343350 | 33350 | 33400 | 33450 | 33350 | 1084 |
| 248 | 20230810 | 150500 | 12718160750 | 33400 | 33400 | 33400 | 33350 | 1391 |
| 249 | 20230810 | 150400 | 12671726950 | 33400 | 33350 | 33450 | 33350 | 1021 |
| 250 | 20230810 | 150300 | 12637634850 | 33350 | 33400 | 33450 | 33250 | 4906 |
| 251 | 20230810 | 150200 | 12474148500 | 33350 | 33400 | 33450 | 33350 | 1636 |
| 252 | 20230810 | 150100 | 12419515200 | 33450 | 33450 | 33450 | 33400 | 401 |
| 253 | 20230810 | 150000 | 12406117700 | 33400 | 33400 | 33450 | 33400 | 728 |
| 254 | 20230810 | 145900 | 12381791550 | 33400 | 33400 | 33450 | 33400 | 250 |
| 255 | 20230810 | 145800 | 12373440300 | 33400 | 33400 | 33450 | 33400 | 4485 |
| 256 | 20230810 | 145700 | 12223589250 | 33450 | 33400 | 33450 | 33400 | 426 |
| 257 | 20230810 | 145600 | 12209347350 | 33400 | 33400 | 33500 | 33400 | 2954 |
| 258 | 20230810 | 145500 | 12110596850 | 33450 | 33500 | 33500 | 33400 | 3577 |
| 259 | 20230810 | 145400 | 11990855200 | 33500 | 33600 | 33600 | 33400 | 5402 |
| 260 | 20230810 | 145300 | 11810010200 | 33550 | 33500 | 33550 | 33500 | 1044 |
| 261 | 20230810 | 145200 | 11774991000 | 33500 | 33600 | 33600 | 33500 | 4333 |
| 262 | 20230810 | 145100 | 11629633950 | 33600 | 33600 | 33650 | 33600 | 515 |
| 263 | 20230810 | 145000 | 11612325350 | 33600 | 33600 | 33650 | 33600 | 876 |
| 264 | 20230810 | 144900 | 11582887050 | 33600 | 33600 | 33650 | 33600 | 281 |
| 265 | 20230810 | 144800 | 11573443650 | 33600 | 33600 | 33650 | 33600 | 432 |
| 266 | 20230810 | 144700 | 11558921750 | 33600 | 33600 | 33650 | 33600 | 1521 |
| 267 | 20230810 | 144600 | 11507813200 | 33650 | 33600 | 33650 | 33600 | 354 |
| 268 | 20230810 | 144500 | 11495912800 | 33600 | 33750 | 33750 | 33600 | 7626 |
| 269 | 20230810 | 144400 | 11238963100 | 33750 | 33750 | 33800 | 33750 | 422 |
| 270 | 20230810 | 144300 | 11224718150 | 33750 | 33750 | 33800 | 33750 | 245 |
| 271 | 20230810 | 144200 | 11216445500 | 33750 | 33800 | 33800 | 33750 | 282 |
| 272 | 20230810 | 144100 | 11206925800 | 33750 | 33750 | 33800 | 33750 | 2515 |
| 273 | 20230810 | 144000 | 11122042800 | 33800 | 33750 | 33800 | 33750 | 306 |
| 274 | 20230810 | 143900 | 11111712600 | 33750 | 33750 | 33800 | 33750 | 559 |
| 275 | 20230810 | 143800 | 11092833400 | 33750 | 33750 | 33800 | 33750 | 326 |
| 276 | 20230810 | 143700 | 11081828400 | 33800 | 33750 | 33800 | 33750 | 765 |
| 277 | 20230810 | 143600 | 11056008750 | 33750 | 33800 | 33800 | 33750 | 868 |
| 278 | 20230810 | 143500 | 11026709550 | 33750 | 33750 | 33800 | 33750 | 251 |
| 279 | 20230810 | 143400 | 11018235100 | 33750 | 33850 | 33850 | 33750 | 313 |
| 280 | 20230810 | 143300 | 11007660100 | 33850 | 33850 | 33900 | 33800 | 746 |
| 281 | 20230810 | 143200 | 10982407300 | 33800 | 33900 | 33900 | 33800 | 1371 |
| 282 | 20230810 | 143100 | 10936003700 | 33900 | 33850 | 33900 | 33850 | 520 |
| 283 | 20230810 | 143000 | 10918376400 | 33900 | 33900 | 33950 | 33850 | 129 |
| 284 | 20230810 | 142900 | 10914003500 | 33900 | 33900 | 33950 | 33900 | 1458 |
| 285 | 20230810 | 142800 | 10864557800 | 33900 | 33950 | 34000 | 33900 | 471 |
| 286 | 20230810 | 142700 | 10848568850 | 33900 | 33950 | 33950 | 33900 | 388 |
| 287 | 20230810 | 142600 | 10835398400 | 33950 | 33900 | 33950 | 33900 | 194 |
| 288 | 20230810 | 142500 | 10828821100 | 33900 | 33900 | 33900 | 33900 | 127 |
| 289 | 20230810 | 142400 | 10824515800 | 33900 | 33800 | 33900 | 33800 | 2319 |
| 290 | 20230810 | 142300 | 10746042500 | 33800 | 33800 | 33850 | 33750 | 2678 |
| 291 | 20230810 | 142200 | 10655521850 | 33800 | 33900 | 33900 | 33800 | 3433 |
| 292 | 20230810 | 142100 | 10539299400 | 33900 | 33900 | 33950 | 33850 | 799 |
| 293 | 20230810 | 142000 | 10512211100 | 33900 | 33850 | 33900 | 33850 | 101 |
| 294 | 20230810 | 141900 | 10508791500 | 33900 | 33900 | 33900 | 33850 | 628 |
| 295 | 20230810 | 141800 | 10487502950 | 33950 | 33850 | 33950 | 33850 | 348 |
| 296 | 20230810 | 141700 | 10475704050 | 33850 | 33900 | 33900 | 33850 | 558 |
| 297 | 20230810 | 141600 | 10456795550 | 33900 | 33900 | 33900 | 33900 | 421 |
| 298 | 20230810 | 141500 | 10442523650 | 33900 | 33850 | 33900 | 33850 | 336 |
| 299 | 20230810 | 141400 | 10431138250 | 33850 | 33850 | 33850 | 33850 | 664 |
| 300 | 20230810 | 141300 | 10408661850 | 33900 | 33900 | 33900 | 33850 | 1068 |
| 301 | 20230810 | 141200 | 10372468550 | 33900 | 33850 | 33900 | 33850 | 248 |
| 302 | 20230810 | 141100 | 10364067250 | 33850 | 33850 | 33900 | 33850 | 238 |
| 303 | 20230810 | 141000 | 10356010200 | 33900 | 33850 | 33900 | 33850 | 112 |
| 304 | 20230810 | 140900 | 10352217750 | 33900 | 33900 | 33900 | 33850 | 1207 |
| 305 | 20230810 | 140800 | 10311330450 | 33900 | 33900 | 33950 | 33900 | 364 |
| 306 | 20230810 | 140700 | 10298990800 | 33900 | 33950 | 33950 | 33900 | 211 |
| 307 | 20230810 | 140600 | 10291836900 | 33950 | 33900 | 33950 | 33900 | 1598 |
| 308 | 20230810 | 140500 | 10237656200 | 33900 | 33950 | 34000 | 33900 | 2557 |
| 309 | 20230810 | 140400 | 10150869100 | 34000 | 33950 | 34000 | 33950 | 2623 |
| 310 | 20230810 | 140300 | 10061767550 | 33950 | 33900 | 33950 | 33900 | 148 |
| 311 | 20230810 | 140200 | 10056745150 | 33900 | 33900 | 33950 | 33900 | 106 |
| 312 | 20230810 | 140100 | 10053151350 | 33900 | 33900 | 33900 | 33900 | 264 |
| 313 | 20230810 | 140000 | 10044201750 | 33950 | 33900 | 33950 | 33900 | 460 |
| 314 | 20230810 | 135900 | 10028604550 | 33950 | 33900 | 33950 | 33900 | 118 |
| 315 | 20230810 | 135800 | 10024601050 | 33900 | 33900 | 33900 | 33900 | 130 |
| 316 | 20230810 | 135700 | 10020194050 | 33900 | 33950 | 33950 | 33900 | 961 |
| 317 | 20230810 | 135600 | 9987569150 | 33950 | 33950 | 33950 | 33950 | 261 |
| 318 | 20230810 | 135500 | 9978708200 | 33950 | 34000 | 34000 | 33950 | 869 |
| 319 | 20230810 | 135400 | 9949202450 | 33950 | 34000 | 34000 | 33950 | 2809 |
| 320 | 20230810 | 135300 | 9853698600 | 34000 | 34000 | 34000 | 34000 | 456 |
| 321 | 20230810 | 135200 | 9838194600 | 34000 | 34000 | 34050 | 34000 | 356 |
| 322 | 20230810 | 135100 | 9826089300 | 34000 | 34050 | 34050 | 34000 | 2369 |
| 323 | 20230810 | 135000 | 9745427900 | 34050 | 34100 | 34100 | 34050 | 2511 |
| 324 | 20230810 | 134900 | 9659918450 | 34050 | 34050 | 34100 | 34050 | 356 |
| 325 | 20230810 | 134800 | 9647795400 | 34050 | 34100 | 34100 | 34050 | 199 |
| 326 | 20230810 | 134700 | 9641012000 | 34050 | 34100 | 34100 | 34050 | 447 |
| 327 | 20230810 | 134600 | 9625775150 | 34100 | 34100 | 34150 | 34100 | 115 |
| 328 | 20230810 | 134500 | 9621852250 | 34100 | 34100 | 34150 | 34100 | 856 |
| 329 | 20230810 | 134400 | 9592660700 | 34100 | 34150 | 34150 | 34100 | 902 |
| 330 | 20230810 | 134300 | 9561898450 | 34150 | 34150 | 34150 | 34150 | 26 |
| 331 | 20230810 | 134200 | 9561010550 | 34150 | 34100 | 34150 | 34100 | 67 |
| 332 | 20230810 | 134100 | 9558724700 | 34100 | 34100 | 34100 | 34100 | 106 |
| 333 | 20230810 | 134000 | 9555110100 | 34150 | 34100 | 34150 | 34100 | 1513 |
| 334 | 20230810 | 133900 | 9503514800 | 34100 | 34100 | 34100 | 34050 | 239 |
| 335 | 20230810 | 133800 | 9495374200 | 34100 | 34050 | 34100 | 34050 | 308 |
| 336 | 20230810 | 133700 | 9484886750 | 34100 | 34100 | 34100 | 34050 | 561 |
| 337 | 20230810 | 133600 | 9465763050 | 34150 | 34100 | 34150 | 34100 | 64 |
| 338 | 20230810 | 133500 | 9463579350 | 34100 | 34050 | 34100 | 34050 | 660 |
| 339 | 20230810 | 133400 | 9441075400 | 34050 | 34100 | 34100 | 34050 | 135 |
| 340 | 20230810 | 133300 | 9436477350 | 34100 | 34100 | 34100 | 34100 | 916 |
| 341 | 20230810 | 133200 | 9405241750 | 34100 | 34050 | 34100 | 34050 | 180 |
| 342 | 20230810 | 133100 | 9399108550 | 34100 | 34100 | 34100 | 34050 | 824 |
| 343 | 20230810 | 133000 | 9371016400 | 34100 | 34100 | 34100 | 34050 | 70 |
| 344 | 20230810 | 132900 | 9368630000 | 34100 | 34050 | 34100 | 34050 | 67 |
| 345 | 20230810 | 132800 | 9366348250 | 34050 | 34100 | 34100 | 34050 | 209 |
| 346 | 20230810 | 132700 | 9359222350 | 34100 | 34050 | 34100 | 34050 | 85 |
| 347 | 20230810 | 132600 | 9356326350 | 34100 | 34100 | 34100 | 34050 | 188 |
| 348 | 20230810 | 132500 | 9349922400 | 34150 | 34150 | 34150 | 34150 | 710 |
| 349 | 20230810 | 132400 | 9325675900 | 34150 | 34150 | 34200 | 34150 | 66 |
| 350 | 20230810 | 132300 | 9323419400 | 34150 | 34150 | 34150 | 34150 | 21 |
| 351 | 20230810 | 132200 | 9322702250 | 34150 | 34050 | 34150 | 34050 | 841 |
| 352 | 20230810 | 132100 | 9294024300 | 34050 | 34050 | 34100 | 34050 | 33 |
| 353 | 20230810 | 132000 | 9292899350 | 34050 | 34000 | 34050 | 34000 | 676 |
| 354 | 20230810 | 131900 | 9269894150 | 34000 | 34050 | 34050 | 34000 | 207 |
| 355 | 20230810 | 131800 | 9262846350 | 34100 | 34000 | 34100 | 34000 | 312 |
| 356 | 20230810 | 131700 | 9252225050 | 34050 | 34050 | 34050 | 34050 | 526 |
| 357 | 20230810 | 131600 | 9234314750 | 34050 | 34050 | 34050 | 34000 | 925 |
| 358 | 20230810 | 131500 | 9202841150 | 34100 | 34050 | 34100 | 34050 | 229 |
| 359 | 20230810 | 131400 | 9195038950 | 34050 | 34100 | 34100 | 34050 | 32 |
| 360 | 20230810 | 131300 | 9193948100 | 34100 | 34050 | 34100 | 34050 | 223 |
| 361 | 20230810 | 131200 | 9186344150 | 34000 | 33950 | 34000 | 33950 | 623 |
| 362 | 20230810 | 131100 | 9165162300 | 33950 | 34100 | 34100 | 33850 | 2689 |
| 363 | 20230810 | 131000 | 9073931650 | 34100 | 34050 | 34100 | 34000 | 2574 |
| 364 | 20230810 | 130900 | 8986412200 | 34050 | 34150 | 34150 | 34000 | 924 |
| 365 | 20230810 | 130800 | 8954928900 | 34150 | 34200 | 34200 | 34150 | 390 |
| 366 | 20230810 | 130700 | 8941608700 | 34200 | 34150 | 34200 | 34150 | 11 |
| 367 | 20230810 | 130600 | 8941233000 | 34150 | 34100 | 34150 | 33950 | 1418 |
| 368 | 20230810 | 130500 | 8892961850 | 34100 | 34150 | 34200 | 34050 | 1545 |
| 369 | 20230810 | 130400 | 8840260200 | 34150 | 34200 | 34200 | 34150 | 228 |
| 370 | 20230810 | 130300 | 8832471050 | 34200 | 34250 | 34250 | 34100 | 733 |
| 371 | 20230810 | 130200 | 8807438050 | 34250 | 34250 | 34300 | 34200 | 3072 |
| 372 | 20230810 | 130100 | 8702244700 | 34250 | 34350 | 34350 | 34250 | 379 |
| 373 | 20230810 | 130000 | 8689227800 | 34400 | 34400 | 34400 | 34350 | 46 |
| 374 | 20230810 | 125900 | 8687647150 | 34350 | 34250 | 34350 | 34250 | 851 |
| 375 | 20230810 | 125800 | 8658473850 | 34250 | 34250 | 34250 | 34250 | 22 |
| 376 | 20230810 | 125700 | 8657720350 | 34250 | 34300 | 34300 | 34250 | 79 |
| 377 | 20230810 | 125600 | 8655014200 | 34250 | 34250 | 34300 | 34250 | 644 |
| 378 | 20230810 | 125500 | 8632955950 | 34250 | 34250 | 34250 | 34250 | 599 |
| 379 | 20230810 | 125400 | 8612440200 | 34300 | 34300 | 34300 | 34300 | 1669 |
| 380 | 20230810 | 125300 | 8555193500 | 34300 | 34350 | 34350 | 34300 | 437 |
| 381 | 20230810 | 125200 | 8540200700 | 34350 | 34350 | 34350 | 34300 | 596 |
| 382 | 20230810 | 125100 | 8519729700 | 34300 | 34300 | 34300 | 34300 | 30 |
| 383 | 20230810 | 125000 | 8518700700 | 34350 | 34400 | 34400 | 34300 | 1003 |
| 384 | 20230810 | 124900 | 8484247700 | 34400 | 34300 | 34400 | 34300 | 990 |
| 385 | 20230810 | 124800 | 8450250800 | 34300 | 34250 | 34300 | 34250 | 353 |
| 386 | 20230810 | 124700 | 8438145000 | 34300 | 34250 | 34300 | 34250 | 282 |
| 387 | 20230810 | 124600 | 8428472500 | 34250 | 34350 | 34350 | 34250 | 622 |
| 388 | 20230810 | 124500 | 8407139250 | 34300 | 34300 | 34350 | 34300 | 550 |
| 389 | 20230810 | 124400 | 8388274150 | 34300 | 34300 | 34350 | 34300 | 1953 |
| 390 | 20230810 | 124300 | 8321285000 | 34350 | 34350 | 34350 | 34300 | 160 |
| 391 | 20230810 | 124200 | 8315795300 | 34350 | 34350 | 34400 | 34350 | 143 |
| 392 | 20230810 | 124100 | 8310882850 | 34350 | 34350 | 34400 | 34350 | 90 |
| 393 | 20230810 | 124000 | 8307790050 | 34350 | 34350 | 34350 | 34350 | 158 |
| 394 | 20230810 | 123900 | 8302362750 | 34350 | 34300 | 34350 | 34300 | 596 |
| 395 | 20230810 | 123800 | 8281891500 | 34300 | 34350 | 34350 | 34300 | 110 |
| 396 | 20230810 | 123700 | 8278116800 | 34300 | 34300 | 34350 | 34300 | 115 |
| 397 | 20230810 | 123600 | 8274172200 | 34350 | 34350 | 34350 | 34300 | 288 |
| 398 | 20230810 | 123500 | 8264291600 | 34350 | 34300 | 34350 | 34300 | 165 |
| 399 | 20230810 | 123400 | 8258624300 | 34350 | 34300 | 34350 | 34300 | 199 |
| 400 | 20230810 | 123300 | 8251797100 | 34300 | 34350 | 34350 | 34300 | 71 |
| 401 | 20230810 | 123200 | 8249360500 | 34350 | 34300 | 34350 | 34300 | 38 |
| 402 | 20230810 | 123100 | 8248055350 | 34350 | 34300 | 34350 | 34300 | 36 |
| 403 | 20230810 | 123000 | 8246819650 | 34350 | 34350 | 34400 | 34350 | 541 |
| 404 | 20230810 | 122900 | 8228216900 | 34350 | 34350 | 34350 | 34350 | 324 |
| 405 | 20230810 | 122800 | 8217087500 | 34350 | 34350 | 34350 | 34300 | 678 |
| 406 | 20230810 | 122700 | 8193802400 | 34350 | 34350 | 34350 | 34300 | 66 |
| 407 | 20230810 | 122600 | 8191536750 | 34300 | 34300 | 34350 | 34300 | 144 |
| 408 | 20230810 | 122500 | 8186596750 | 34300 | 34300 | 34300 | 34250 | 698 |
| 409 | 20230810 | 122400 | 8162669100 | 34300 | 34350 | 34400 | 34300 | 2267 |
| 410 | 20230810 | 122300 | 8084805400 | 34350 | 34350 | 34350 | 34350 | 11 |
| 411 | 20230810 | 122200 | 8084427550 | 34400 | 34350 | 34400 | 34350 | 785 |
| 412 | 20230810 | 122100 | 8057425050 | 34400 | 34400 | 34400 | 34350 | 144 |
| 413 | 20230810 | 122000 | 8052472750 | 34400 | 34350 | 34400 | 34350 | 421 |
| 414 | 20230810 | 121900 | 8038005950 | 34350 | 34400 | 34400 | 34350 | 612 |
| 415 | 20230810 | 121800 | 8016978750 | 34400 | 34350 | 34400 | 34350 | 2355 |
| 416 | 20230810 | 121700 | 7935976550 | 34350 | 34400 | 34400 | 34350 | 35 |
| 417 | 20230810 | 121600 | 7934773300 | 34400 | 34350 | 34400 | 34350 | 114 |
| 418 | 20230810 | 121500 | 7930856350 | 34350 | 34350 | 34400 | 34350 | 126 |
| 419 | 20230810 | 121400 | 7926523850 | 34350 | 34400 | 34400 | 34300 | 3851 |
| 420 | 20230810 | 121300 | 7794112300 | 34350 | 34400 | 34400 | 34350 | 466 |
| 421 | 20230810 | 121200 | 7778099800 | 34350 | 34350 | 34400 | 34350 | 174 |
| 422 | 20230810 | 121100 | 7772121600 | 34350 | 34350 | 34400 | 34350 | 294 |
| 423 | 20230810 | 121000 | 7762022650 | 34350 | 34400 | 34400 | 34350 | 37 |
| 424 | 20230810 | 120900 | 7760751650 | 34350 | 34400 | 34400 | 34350 | 177 |
| 425 | 20230810 | 120800 | 7754664750 | 34400 | 34400 | 34450 | 34400 | 367 |
| 426 | 20230810 | 120700 | 7742038700 | 34400 | 34400 | 34400 | 34400 | 280 |
| 427 | 20230810 | 120600 | 7732406700 | 34450 | 34400 | 34450 | 34400 | 63 |
| 428 | 20230810 | 120500 | 7730238200 | 34450 | 34400 | 34450 | 34400 | 174 |
| 429 | 20230810 | 120400 | 7724252200 | 34400 | 34450 | 34450 | 34400 | 211 |
| 430 | 20230810 | 120300 | 7716990750 | 34450 | 34400 | 34450 | 34400 | 280 |
| 431 | 20230810 | 120200 | 7707356000 | 34400 | 34450 | 34450 | 34400 | 11 |
| 432 | 20230810 | 120100 | 7706977200 | 34450 | 34450 | 34500 | 34450 | 795 |
| 433 | 20230810 | 120000 | 7679589400 | 34450 | 34450 | 34500 | 34450 | 97 |
| 434 | 20230810 | 115900 | 7676246000 | 34450 | 34400 | 34550 | 34400 | 5050 |
| 435 | 20230810 | 115800 | 7502249850 | 34350 | 34300 | 34400 | 34300 | 1453 |
| 436 | 20230810 | 115700 | 7452345450 | 34350 | 34300 | 34350 | 34250 | 602 |
| 437 | 20230810 | 115600 | 7431696850 | 34300 | 34350 | 34350 | 34300 | 732 |
| 438 | 20230810 | 115500 | 7406552800 | 34350 | 34400 | 34400 | 34350 | 197 |
| 439 | 20230810 | 115400 | 7399777200 | 34400 | 34350 | 34400 | 34350 | 464 |
| 440 | 20230810 | 115300 | 7383837200 | 34400 | 34400 | 34400 | 34350 | 1009 |
| 441 | 20230810 | 115200 | 7349173850 | 34400 | 34350 | 34400 | 34350 | 432 |
| 442 | 20230810 | 115100 | 7334329600 | 34350 | 34250 | 34350 | 34250 | 930 |
| 443 | 20230810 | 115000 | 7302443550 | 34250 | 34250 | 34250 | 34250 | 22 |
| 444 | 20230810 | 114900 | 7301690050 | 34250 | 34300 | 34300 | 34250 | 195 |
| 445 | 20230810 | 114800 | 7295003800 | 34300 | 34300 | 34300 | 34250 | 393 |
| 446 | 20230810 | 114700 | 7281543200 | 34250 | 34250 | 34300 | 34250 | 141 |
| 447 | 20230810 | 114600 | 7276712650 | 34250 | 34250 | 34300 | 34250 | 117 |
| 448 | 20230810 | 114500 | 7272703900 | 34250 | 34250 | 34300 | 34250 | 29 |
| 449 | 20230810 | 114400 | 7271710550 | 34250 | 34200 | 34250 | 34200 | 1093 |
| 450 | 20230810 | 114300 | 7234303700 | 34200 | 34150 | 34200 | 34150 | 229 |
| 451 | 20230810 | 114200 | 7226481700 | 34150 | 34150 | 34200 | 34150 | 255 |
| 452 | 20230810 | 114100 | 7217773300 | 34200 | 34250 | 34250 | 34200 | 2132 |
| 453 | 20230810 | 114000 | 7144754550 | 34250 | 34250 | 34300 | 34250 | 156 |
| 454 | 20230810 | 113900 | 7139404850 | 34250 | 34250 | 34250 | 34250 | 136 |
| 455 | 20230810 | 113800 | 7134746850 | 34250 | 34250 | 34250 | 34250 | 39 |
| 456 | 20230810 | 113700 | 7133411100 | 34300 | 34300 | 34300 | 34250 | 116 |
| 457 | 20230810 | 113600 | 7129433850 | 34250 | 34250 | 34300 | 34250 | 412 |
| 458 | 20230810 | 113500 | 7115322150 | 34250 | 34200 | 34250 | 34150 | 2387 |
| 459 | 20230810 | 113400 | 7033624800 | 34200 | 34150 | 34200 | 34150 | 588 |
| 460 | 20230810 | 113300 | 7013543350 | 34100 | 34050 | 34100 | 34050 | 536 |
| 461 | 20230810 | 113200 | 6995267750 | 34100 | 34050 | 34100 | 34050 | 1981 |
| 462 | 20230810 | 113100 | 6927814300 | 34100 | 34100 | 34100 | 34100 | 156 |
| 463 | 20230810 | 113000 | 6922494700 | 34050 | 34050 | 34100 | 34050 | 192 |
| 464 | 20230810 | 112900 | 6915955500 | 34050 | 34100 | 34100 | 34050 | 11 |
| 465 | 20230810 | 112800 | 6915580550 | 34050 | 34000 | 34050 | 34000 | 1150 |
| 466 | 20230810 | 112700 | 6876452300 | 34000 | 34150 | 34150 | 34000 | 2425 |
| 467 | 20230810 | 112600 | 6793783200 | 34200 | 34150 | 34200 | 34150 | 74 |
| 468 | 20230810 | 112500 | 6791254000 | 34150 | 34150 | 34200 | 34150 | 251 |
| 469 | 20230810 | 112400 | 6782680750 | 34150 | 34150 | 34150 | 34150 | 888 |
| 470 | 20230810 | 112300 | 6752355550 | 34150 | 34100 | 34150 | 34100 | 1005 |
| 471 | 20230810 | 112200 | 6718035800 | 34150 | 34100 | 34150 | 34100 | 443 |
| 472 | 20230810 | 112100 | 6702923800 | 34100 | 34100 | 34100 | 34000 | 718 |
| 473 | 20230810 | 112000 | 6678459050 | 34100 | 34100 | 34100 | 34100 | 281 |
| 474 | 20230810 | 111900 | 6668876950 | 34100 | 34050 | 34100 | 34050 | 43 |
| 475 | 20230810 | 111800 | 6667411500 | 34050 | 34050 | 34050 | 34000 | 850 |
| 476 | 20230810 | 111700 | 6638470300 | 34000 | 34000 | 34000 | 34000 | 885 |
| 477 | 20230810 | 111600 | 6608380300 | 34000 | 34000 | 34050 | 33950 | 158 |
| 478 | 20230810 | 111500 | 6603008950 | 34000 | 34000 | 34100 | 34000 | 2611 |
| 479 | 20230810 | 111400 | 6514155500 | 33950 | 33900 | 34000 | 33900 | 3659 |
| 480 | 20230810 | 111300 | 6390074200 | 33900 | 33850 | 33900 | 33850 | 45 |
| 481 | 20230810 | 111200 | 6388549600 | 33850 | 33850 | 33900 | 33850 | 109 |
| 482 | 20230810 | 111100 | 6384859900 | 33900 | 33900 | 33900 | 33850 | 96 |
| 483 | 20230810 | 111000 | 6381606250 | 33900 | 33900 | 33950 | 33900 | 1535 |
| 484 | 20230810 | 110900 | 6329569700 | 33950 | 33950 | 33950 | 33900 | 65 |
| 485 | 20230810 | 110800 | 6327365150 | 33900 | 33950 | 33950 | 33900 | 160 |
| 486 | 20230810 | 110700 | 6321939850 | 33950 | 33950 | 33950 | 33900 | 66 |
| 487 | 20230810 | 110600 | 6319699850 | 33950 | 33950 | 33950 | 33900 | 70 |
| 488 | 20230810 | 110500 | 6317324400 | 33900 | 33950 | 33950 | 33900 | 79 |
| 489 | 20230810 | 110400 | 6314643400 | 33900 | 33950 | 33950 | 33900 | 1488 |
| 490 | 20230810 | 110300 | 6264126900 | 34000 | 33950 | 34000 | 33950 | 208 |
| 491 | 20230810 | 110200 | 6257064850 | 33950 | 33950 | 34000 | 33950 | 1108 |
| 492 | 20230810 | 110100 | 6219407700 | 33950 | 33950 | 33950 | 33950 | 125 |
| 493 | 20230810 | 110000 | 6215163950 | 33900 | 33950 | 34000 | 33900 | 425 |
| 494 | 20230810 | 105900 | 6200736050 | 33950 | 34050 | 34050 | 33950 | 225 |
| 495 | 20230810 | 105800 | 6193085650 | 34000 | 34000 | 34000 | 34000 | 13 |
| 496 | 20230810 | 105700 | 6192643650 | 34000 | 33900 | 34000 | 33900 | 732 |
| 497 | 20230810 | 105600 | 6167786050 | 33900 | 33950 | 33950 | 33900 | 36 |
| 498 | 20230810 | 105500 | 6166564000 | 33900 | 33900 | 33900 | 33900 | 168 |
| 499 | 20230810 | 105400 | 6160868800 | 33900 | 33950 | 33950 | 33900 | 367 |
| 500 | 20230810 | 105300 | 6148427250 | 33950 | 34000 | 34000 | 33950 | 154 |
| 501 | 20230810 | 105200 | 6143191350 | 34000 | 34200 | 34200 | 34000 | 2240 |
| 502 | 20230810 | 105100 | 6066911400 | 34200 | 33900 | 34400 | 33900 | 6557 |
| 503 | 20230810 | 105000 | 5841887400 | 33900 | 33950 | 33950 | 33900 | 239 |
| 504 | 20230810 | 104900 | 5833773450 | 33900 | 33900 | 33950 | 33900 | 953 |
| 505 | 20230810 | 104800 | 5801466550 | 33850 | 33850 | 33850 | 33850 | 362 |
| 506 | 20230810 | 104700 | 5789212850 | 33850 | 33850 | 33900 | 33850 | 329 |
| 507 | 20230810 | 104600 | 5778069950 | 33850 | 33800 | 33850 | 33750 | 1571 |
| 508 | 20230810 | 104500 | 5724937950 | 33800 | 33800 | 33850 | 33750 | 2215 |
| 509 | 20230810 | 104400 | 5650048500 | 33800 | 33850 | 33850 | 33800 | 1247 |
| 510 | 20230810 | 104300 | 5607891100 | 33800 | 33850 | 33850 | 33800 | 65 |
| 511 | 20230810 | 104200 | 5605692850 | 33800 | 33800 | 33850 | 33800 | 1310 |
| 512 | 20230810 | 104100 | 5561355950 | 33850 | 33800 | 33850 | 33750 | 1937 |
| 513 | 20230810 | 104000 | 5495950200 | 33800 | 33800 | 33800 | 33750 | 1520 |
| 514 | 20230810 | 103900 | 5444575700 | 33800 | 33750 | 33800 | 33750 | 584 |
| 515 | 20230810 | 103800 | 5424847950 | 33800 | 33800 | 33800 | 33800 | 220 |
| 516 | 20230810 | 103700 | 5417411950 | 33750 | 33950 | 33950 | 33750 | 9173 |
| 517 | 20230810 | 103600 | 5106644800 | 33900 | 33900 | 33900 | 33900 | 400 |
| 518 | 20230810 | 103500 | 5093084800 | 33950 | 33950 | 33950 | 33900 | 2186 |
| 519 | 20230810 | 103400 | 5018882100 | 33950 | 34000 | 34000 | 33950 | 212 |
| 520 | 20230810 | 103300 | 5011682000 | 34000 | 34000 | 34050 | 34000 | 788 |
| 521 | 20230810 | 103200 | 4984877950 | 34050 | 34050 | 34050 | 34000 | 5286 |
| 522 | 20230810 | 103100 | 4804938050 | 34100 | 34100 | 34100 | 34050 | 249 |
| 523 | 20230810 | 103000 | 4796447200 | 34100 | 34100 | 34100 | 34050 | 594 |
| 524 | 20230810 | 102900 | 4776207300 | 34100 | 34100 | 34100 | 34100 | 707 |
| 525 | 20230810 | 102800 | 4752098600 | 34100 | 34150 | 34200 | 34100 | 907 |
| 526 | 20230810 | 102700 | 4721154200 | 34150 | 34150 | 34200 | 34150 | 71 |
| 527 | 20230810 | 102600 | 4718727650 | 34200 | 34100 | 34250 | 34100 | 1253 |
| 528 | 20230810 | 102500 | 4675873850 | 34100 | 34150 | 34150 | 34100 | 81 |
| 529 | 20230810 | 102400 | 4673110550 | 34150 | 34050 | 34150 | 34050 | 1173 |
| 530 | 20230810 | 102300 | 4633097400 | 34100 | 34050 | 34100 | 34000 | 407 |
| 531 | 20230810 | 102200 | 4619238100 | 34050 | 34000 | 34050 | 34000 | 983 |
| 532 | 20230810 | 102100 | 4585804000 | 34000 | 34100 | 34100 | 34000 | 2704 |
| 533 | 20230810 | 102000 | 4493792850 | 34100 | 34100 | 34150 | 34100 | 739 |
| 534 | 20230810 | 101900 | 4468592900 | 34100 | 34100 | 34100 | 34100 | 599 |
| 535 | 20230810 | 101800 | 4448167000 | 34100 | 34150 | 34150 | 34100 | 400 |
| 536 | 20230810 | 101700 | 4434522100 | 34100 | 34100 | 34100 | 34050 | 789 |
| 537 | 20230810 | 101600 | 4407617300 | 34100 | 34050 | 34100 | 34050 | 409 |
| 538 | 20230810 | 101500 | 4393683250 | 34050 | 34050 | 34050 | 34000 | 1360 |
| 539 | 20230810 | 101400 | 4347382950 | 34100 | 34000 | 34100 | 34000 | 808 |
| 540 | 20230810 | 101300 | 4319876100 | 34000 | 34000 | 34000 | 33950 | 751 |
| 541 | 20230810 | 101200 | 4294347300 | 33950 | 33950 | 33950 | 33950 | 443 |
| 542 | 20230810 | 101100 | 4279307450 | 34000 | 34000 | 34050 | 33950 | 1891 |
| 543 | 20230810 | 101000 | 4215011700 | 34050 | 34050 | 34050 | 34050 | 227 |
| 544 | 20230810 | 100900 | 4207282350 | 34050 | 34100 | 34150 | 34050 | 1028 |
| 545 | 20230810 | 100800 | 4172229650 | 34150 | 34150 | 34150 | 34150 | 331 |
| 546 | 20230810 | 100700 | 4160926000 | 34150 | 34050 | 34150 | 34050 | 863 |
| 547 | 20230810 | 100600 | 4131492850 | 34050 | 34150 | 34250 | 34050 | 1599 |
| 548 | 20230810 | 100500 | 4076937950 | 34100 | 34150 | 34200 | 34100 | 529 |
| 549 | 20230810 | 100400 | 4058889850 | 34200 | 34200 | 34250 | 34000 | 1896 |
| 550 | 20230810 | 100300 | 3994222500 | 34250 | 34550 | 34550 | 34200 | 2306 |
| 551 | 20230810 | 100200 | 3914932250 | 34550 | 34600 | 34600 | 34500 | 4933 |
| 552 | 20230810 | 100100 | 3744555750 | 34600 | 34700 | 34700 | 34500 | 1273 |
| 553 | 20230810 | 100000 | 3700512950 | 34700 | 34500 | 34700 | 34450 | 6030 |
| 554 | 20230810 | 095900 | 3492042400 | 34500 | 34500 | 34550 | 34450 | 2520 |
| 555 | 20230810 | 095800 | 3405087000 | 34450 | 34450 | 34550 | 34450 | 1488 |
| 556 | 20230810 | 095700 | 3353779150 | 34450 | 34150 | 34650 | 34150 | 24610 |
| 557 | 20230810 | 095600 | 2505109800 | 34150 | 34100 | 34150 | 34100 | 202 |
| 558 | 20230810 | 095500 | 2498220450 | 34100 | 34100 | 34150 | 34050 | 2053 |
| 559 | 20230810 | 095400 | 2428214400 | 34050 | 34050 | 34200 | 34050 | 3711 |
| 560 | 20230810 | 095300 | 2301649150 | 34050 | 34050 | 34050 | 33950 | 923 |
| 561 | 20230810 | 095200 | 2270266800 | 34050 | 34000 | 34050 | 34000 | 732 |
| 562 | 20230810 | 095100 | 2245355250 | 34050 | 33950 | 34050 | 33950 | 1180 |
| 563 | 20230810 | 095000 | 2205203800 | 33950 | 34000 | 34050 | 33950 | 287 |
| 564 | 20230810 | 094900 | 2195451100 | 34000 | 34050 | 34050 | 34000 | 623 |
| 565 | 20230810 | 094800 | 2174263750 | 34100 | 34100 | 34100 | 34100 | 658 |
| 566 | 20230810 | 094700 | 2151825950 | 34100 | 33900 | 34100 | 33900 | 1096 |
| 567 | 20230810 | 094600 | 2114538450 | 33900 | 33900 | 33950 | 33900 | 932 |
| 568 | 20230810 | 094500 | 2082938650 | 33900 | 34050 | 34050 | 33850 | 2331 |
| 569 | 20230810 | 094400 | 2003618200 | 33950 | 33850 | 34000 | 33850 | 1226 |
| 570 | 20230810 | 094300 | 1962016200 | 33850 | 33800 | 33850 | 33800 | 306 |
| 571 | 20230810 | 094200 | 1951668150 | 33800 | 33750 | 33800 | 33750 | 189 |
| 572 | 20230810 | 094100 | 1945281250 | 33750 | 33800 | 33800 | 33750 | 250 |
| 573 | 20230810 | 094000 | 1936833250 | 33800 | 33700 | 33800 | 33650 | 1326 |
| 574 | 20230810 | 093900 | 1892141100 | 33650 | 33800 | 33800 | 33650 | 683 |
| 575 | 20230810 | 093800 | 1869129800 | 33750 | 33800 | 33800 | 33750 | 546 |
| 576 | 20230810 | 093700 | 1850702250 | 33800 | 33750 | 33800 | 33700 | 348 |
| 577 | 20230810 | 093600 | 1838957550 | 33750 | 33800 | 33850 | 33750 | 851 |
| 578 | 20230810 | 093500 | 1810196800 | 33800 | 33700 | 33800 | 33700 | 1849 |
| 579 | 20230810 | 093400 | 1747846800 | 33700 | 33700 | 33700 | 33700 | 263 |
| 580 | 20230810 | 093300 | 1738983700 | 33700 | 33650 | 33700 | 33650 | 200 |
| 581 | 20230810 | 093200 | 1732248650 | 33650 | 33650 | 33700 | 33650 | 152 |
| 582 | 20230810 | 093100 | 1727128850 | 33650 | 33650 | 33700 | 33650 | 401 |
| 583 | 20230810 | 093000 | 1713634950 | 33650 | 33650 | 33650 | 33600 | 445 |
| 584 | 20230810 | 092900 | 1698676600 | 33650 | 33700 | 33700 | 33600 | 486 |
| 585 | 20230810 | 092800 | 1682314050 | 33750 | 33750 | 33750 | 33700 | 284 |
| 586 | 20230810 | 092700 | 1672742500 | 33750 | 33750 | 33750 | 33700 | 202 |
| 587 | 20230810 | 092600 | 1665927950 | 33750 | 33800 | 33800 | 33750 | 247 |
| 588 | 20230810 | 092500 | 1657581250 | 33750 | 33750 | 33750 | 33600 | 4704 |
| 589 | 20230810 | 092400 | 1499107150 | 33750 | 33800 | 33800 | 33700 | 533 |
| 590 | 20230810 | 092300 | 1481110400 | 33800 | 33750 | 33800 | 33700 | 121 |
| 591 | 20230810 | 092200 | 1477025750 | 33750 | 33800 | 33800 | 33700 | 402 |
| 592 | 20230810 | 092100 | 1463458250 | 33750 | 33750 | 33800 | 33700 | 559 |
| 593 | 20230810 | 092000 | 1444598750 | 33750 | 33900 | 33900 | 33700 | 2015 |
| 594 | 20230810 | 091900 | 1376586200 | 33950 | 34100 | 34100 | 33950 | 431 |
| 595 | 20230810 | 091800 | 1361916000 | 34100 | 34100 | 34100 | 34050 | 266 |
| 596 | 20230810 | 091700 | 1352845500 | 34100 | 34150 | 34350 | 34100 | 3364 |
| 597 | 20230810 | 091600 | 1237432450 | 34200 | 34000 | 34200 | 34000 | 790 |
| 598 | 20230810 | 091500 | 1210546500 | 33950 | 33800 | 33950 | 33750 | 1943 |
| 599 | 20230810 | 091400 | 1144777550 | 33850 | 33850 | 33850 | 33850 | 665 |
| 600 | 20230810 | 091300 | 1122267300 | 33850 | 33850 | 33900 | 33850 | 647 |
| 601 | 20230810 | 091200 | 1100365850 | 33850 | 34000 | 34000 | 33850 | 708 |
| 602 | 20230810 | 091100 | 1076322200 | 34000 | 34150 | 34150 | 34000 | 425 |
| 603 | 20230810 | 091000 | 1061840200 | 34100 | 34200 | 34200 | 34000 | 1084 |
| 604 | 20230810 | 090900 | 1024843100 | 34200 | 34250 | 34300 | 34150 | 1448 |
| 605 | 20230810 | 090800 | 975286750 | 34300 | 34350 | 34550 | 34300 | 6848 |
| 606 | 20230810 | 090700 | 739853950 | 34400 | 34300 | 34400 | 34250 | 4641 |
| 607 | 20230810 | 090600 | 580511650 | 34250 | 33800 | 34250 | 33800 | 2555 |
| 608 | 20230810 | 090500 | 493570000 | 33850 | 33850 | 33850 | 33600 | 1173 |
| 609 | 20230810 | 090400 | 453993800 | 33800 | 33400 | 33800 | 33400 | 754 |
| 610 | 20230810 | 090300 | 428583300 | 33300 | 33700 | 33700 | 33200 | 3662 |
| 611 | 20230810 | 090200 | 306189400 | 33700 | 33550 | 33900 | 33550 | 1328 |
| 612 | 20230810 | 090100 | 261519200 | 33550 | 33600 | 33650 | 33500 | 2628 |
| 613 | 20230810 | 090000 | 173310800 | 33650 | 34000 | 34200 | 33600 | 5115 |