34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230810 | 191400 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 45970 |
| 3 | 20230810 | 191300 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 4 | 20230810 | 191200 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 5 | 20230810 | 191100 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 6 | 20230810 | 191000 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 7 | 20230810 | 190900 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 8 | 20230810 | 190800 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 9 | 20230810 | 190700 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 10 | 20230810 | 190600 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 11 | 20230810 | 190500 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 12 | 20230810 | 190400 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 13 | 20230810 | 190300 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 14 | 20230810 | 190200 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 15 | 20230810 | 190100 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 16 | 20230810 | 190000 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 17 | 20230810 | 185900 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 18 | 20230810 | 185800 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 19 | 20230810 | 185700 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 20 | 20230810 | 185600 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 21 | 20230810 | 185500 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 22 | 20230810 | 185400 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 23 | 20230810 | 185300 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 24 | 20230810 | 185200 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 25 | 20230810 | 185100 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 26 | 20230810 | 185000 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 27 | 20230810 | 184900 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 28 | 20230810 | 184800 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 29 | 20230810 | 184700 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 30 | 20230810 | 184600 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 31 | 20230810 | 184500 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 32 | 20230810 | 184400 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 45970 |
| 33 | 20230810 | 184300 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 34 | 20230810 | 184200 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 35 | 20230810 | 184100 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 36 | 20230810 | 184000 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 37 | 20230810 | 183900 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 38 | 20230810 | 183800 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 39 | 20230810 | 183700 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 40 | 20230810 | 183600 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 41 | 20230810 | 183500 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 42 | 20230810 | 183400 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 43 | 20230810 | 183300 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 44 | 20230810 | 183200 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 45 | 20230810 | 183100 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 46 | 20230810 | 183000 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 47 | 20230810 | 182900 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 48 | 20230810 | 182800 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 49 | 20230810 | 182700 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 50 | 20230810 | 182600 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 51 | 20230810 | 182500 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 52 | 20230810 | 182400 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 53 | 20230810 | 182300 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 54 | 20230810 | 182200 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 55 | 20230810 | 182100 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 56 | 20230810 | 182000 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 57 | 20230810 | 181900 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 58 | 20230810 | 181800 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 59 | 20230810 | 181700 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 60 | 20230810 | 181600 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 61 | 20230810 | 181500 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 62 | 20230810 | 181400 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 45970 |
| 63 | 20230810 | 181300 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 64 | 20230810 | 181200 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 65 | 20230810 | 181100 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 66 | 20230810 | 181000 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 67 | 20230810 | 180900 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 68 | 20230810 | 180800 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 69 | 20230810 | 180700 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 70 | 20230810 | 180600 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 71 | 20230810 | 180500 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 72 | 20230810 | 180400 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 73 | 20230810 | 180300 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 74 | 20230810 | 180200 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 75 | 20230810 | 180100 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 76 | 20230810 | 180000 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 77 | 20230810 | 175900 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 78 | 20230810 | 175800 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 79 | 20230810 | 175700 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 80 | 20230810 | 175600 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 81 | 20230810 | 175500 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 82 | 20230810 | 175400 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 83 | 20230810 | 175300 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 84 | 20230810 | 175200 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 85 | 20230810 | 175100 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 86 | 20230810 | 175000 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 87 | 20230810 | 174900 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 88 | 20230810 | 174800 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 89 | 20230810 | 174700 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 90 | 20230810 | 174600 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 91 | 20230810 | 174500 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 92 | 20230810 | 174400 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 45970 |
| 93 | 20230810 | 174300 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 94 | 20230810 | 174200 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 95 | 20230810 | 174100 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 96 | 20230810 | 174000 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 97 | 20230810 | 173900 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 98 | 20230810 | 173800 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 99 | 20230810 | 173700 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 100 | 20230810 | 173600 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 101 | 20230810 | 173500 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 102 | 20230810 | 173400 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 103 | 20230810 | 173300 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 104 | 20230810 | 173200 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 105 | 20230810 | 173100 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 106 | 20230810 | 173000 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 107 | 20230810 | 172900 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 108 | 20230810 | 172800 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 109 | 20230810 | 172700 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 110 | 20230810 | 172600 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 111 | 20230810 | 172500 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 112 | 20230810 | 172400 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 113 | 20230810 | 172300 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 114 | 20230810 | 172200 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 115 | 20230810 | 172100 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 116 | 20230810 | 172000 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 117 | 20230810 | 171900 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 118 | 20230810 | 171800 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 119 | 20230810 | 171700 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 120 | 20230810 | 171600 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 121 | 20230810 | 171500 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 122 | 20230810 | 171400 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 45970 |
| 123 | 20230810 | 171300 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 124 | 20230810 | 171200 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 125 | 20230810 | 171100 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 126 | 20230810 | 171000 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 127 | 20230810 | 170900 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 128 | 20230810 | 170800 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 129 | 20230810 | 170700 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 130 | 20230810 | 170600 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 131 | 20230810 | 170500 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 132 | 20230810 | 170400 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 133 | 20230810 | 170300 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 134 | 20230810 | 170200 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 135 | 20230810 | 170100 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 136 | 20230810 | 170000 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 137 | 20230810 | 165900 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 138 | 20230810 | 165800 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 139 | 20230810 | 165700 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 140 | 20230810 | 165600 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 141 | 20230810 | 165500 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 142 | 20230810 | 165400 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 143 | 20230810 | 165300 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 144 | 20230810 | 165200 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 145 | 20230810 | 165100 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 146 | 20230810 | 165000 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 147 | 20230810 | 164900 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 148 | 20230810 | 164800 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 149 | 20230810 | 164700 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 150 | 20230810 | 164600 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 151 | 20230810 | 164500 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 152 | 20230810 | 164400 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 45970 |
| 153 | 20230810 | 164300 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 154 | 20230810 | 164200 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 155 | 20230810 | 164100 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 156 | 20230810 | 164000 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 157 | 20230810 | 163900 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 158 | 20230810 | 163800 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 159 | 20230810 | 163700 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 160 | 20230810 | 163600 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 161 | 20230810 | 163500 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 162 | 20230810 | 163400 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 163 | 20230810 | 163300 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 164 | 20230810 | 163200 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 165 | 20230810 | 163100 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 166 | 20230810 | 163000 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 167 | 20230810 | 162900 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 168 | 20230810 | 162800 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 169 | 20230810 | 162700 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 170 | 20230810 | 162600 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 171 | 20230810 | 162500 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 172 | 20230810 | 162400 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 173 | 20230810 | 162300 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 174 | 20230810 | 162200 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 175 | 20230810 | 162100 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 176 | 20230810 | 162000 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 177 | 20230810 | 161900 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 178 | 20230810 | 161800 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 179 | 20230810 | 161700 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 180 | 20230810 | 161600 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 181 | 20230810 | 161500 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 182 | 20230810 | 161400 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 45970 |
| 183 | 20230810 | 161300 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 184 | 20230810 | 161200 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 185 | 20230810 | 161100 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 186 | 20230810 | 161000 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 187 | 20230810 | 160900 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 188 | 20230810 | 160800 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 189 | 20230810 | 160700 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 190 | 20230810 | 160600 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 191 | 20230810 | 160500 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 192 | 20230810 | 160400 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 193 | 20230810 | 160300 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 194 | 20230810 | 160200 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 195 | 20230810 | 160100 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 196 | 20230810 | 160000 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 197 | 20230810 | 155900 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 198 | 20230810 | 155800 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 199 | 20230810 | 155700 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 200 | 20230810 | 155600 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 201 | 20230810 | 155500 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 202 | 20230810 | 155400 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 203 | 20230810 | 155300 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 204 | 20230810 | 155200 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 205 | 20230810 | 155100 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 206 | 20230810 | 155000 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 207 | 20230810 | 154900 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 208 | 20230810 | 154800 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 209 | 20230810 | 154700 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 210 | 20230810 | 154600 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 211 | 20230810 | 154500 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 212 | 20230810 | 154400 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 45970 |
| 213 | 20230810 | 154300 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 214 | 20230810 | 154200 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 215 | 20230810 | 154100 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 216 | 20230810 | 154000 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 217 | 20230810 | 153900 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 218 | 20230810 | 153800 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 219 | 20230810 | 153700 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 220 | 20230810 | 153600 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 221 | 20230810 | 153500 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 222 | 20230810 | 153400 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 223 | 20230810 | 153300 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 224 | 20230810 | 153200 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 225 | 20230810 | 153100 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 0 |
| 226 | 20230810 | 153000 | 109832962200 | 46800 | 46800 | 46800 | 46800 | 45970 |
| 227 | 20230810 | 152900 | 107681566200 | 46750 | 46750 | 46750 | 46750 | 0 |
| 228 | 20230810 | 152800 | 107681566200 | 46750 | 46750 | 46750 | 46750 | 0 |
| 229 | 20230810 | 152700 | 107681566200 | 46750 | 46750 | 46750 | 46750 | 0 |
| 230 | 20230810 | 152600 | 107681566200 | 46750 | 46750 | 46750 | 46750 | 0 |
| 231 | 20230810 | 152500 | 107681566200 | 46750 | 46750 | 46750 | 46750 | 0 |
| 232 | 20230810 | 152400 | 107681566200 | 46750 | 46750 | 46750 | 46750 | 0 |
| 233 | 20230810 | 152300 | 107681566200 | 46750 | 46750 | 46750 | 46750 | 0 |
| 234 | 20230810 | 152200 | 107681566200 | 46750 | 46750 | 46750 | 46750 | 0 |
| 235 | 20230810 | 152100 | 107681566200 | 46750 | 46750 | 46750 | 46750 | 0 |
| 236 | 20230810 | 152000 | 107681566200 | 46750 | 46750 | 46750 | 46750 | 0 |
| 237 | 20230810 | 151900 | 107681566200 | 46750 | 46700 | 46750 | 46650 | 10207 |
| 238 | 20230810 | 151800 | 107205045300 | 46700 | 46700 | 46700 | 46650 | 3214 |
| 239 | 20230810 | 151700 | 107055020900 | 46700 | 46650 | 46700 | 46650 | 3185 |
| 240 | 20230810 | 151600 | 106906314900 | 46700 | 46700 | 46700 | 46650 | 4950 |
| 241 | 20230810 | 151500 | 106675241300 | 46650 | 46650 | 46700 | 46650 | 2908 |
| 242 | 20230810 | 151400 | 106539506400 | 46650 | 46650 | 46700 | 46650 | 2195 |
| 243 | 20230810 | 151300 | 106437066050 | 46650 | 46700 | 46750 | 46600 | 8187 |
| 244 | 20230810 | 151200 | 106054938900 | 46700 | 46700 | 46750 | 46700 | 8205 |
| 245 | 20230810 | 151100 | 105671607450 | 46700 | 46800 | 46800 | 46700 | 4503 |
| 246 | 20230810 | 151000 | 105461211200 | 46800 | 46700 | 46800 | 46650 | 6231 |
| 247 | 20230810 | 150900 | 105170032800 | 46700 | 46650 | 46750 | 46650 | 6010 |
| 248 | 20230810 | 150800 | 104889399400 | 46700 | 46700 | 46700 | 46600 | 4947 |
| 249 | 20230810 | 150700 | 104658542400 | 46650 | 46750 | 46750 | 46650 | 7600 |
| 250 | 20230810 | 150600 | 104303745050 | 46700 | 46800 | 46800 | 46700 | 8010 |
| 251 | 20230810 | 150500 | 103929302900 | 46800 | 46850 | 46850 | 46750 | 2969 |
| 252 | 20230810 | 150400 | 103790407450 | 46850 | 46900 | 46900 | 46800 | 5642 |
| 253 | 20230810 | 150300 | 103526184000 | 46850 | 46900 | 46900 | 46800 | 6461 |
| 254 | 20230810 | 150200 | 103223382200 | 46900 | 46900 | 46900 | 46850 | 3514 |
| 255 | 20230810 | 150100 | 103058607150 | 46900 | 46950 | 46950 | 46850 | 4611 |
| 256 | 20230810 | 150000 | 102842366750 | 46950 | 46950 | 46950 | 46900 | 4645 |
| 257 | 20230810 | 145900 | 102624448950 | 46950 | 46900 | 46950 | 46850 | 12726 |
| 258 | 20230810 | 145800 | 102027786450 | 46900 | 46900 | 46900 | 46750 | 9392 |
| 259 | 20230810 | 145700 | 101587787650 | 46900 | 46850 | 46900 | 46800 | 4636 |
| 260 | 20230810 | 145600 | 101370663450 | 46850 | 46900 | 46950 | 46850 | 8012 |
| 261 | 20230810 | 145500 | 100995002550 | 46900 | 46850 | 46950 | 46850 | 5757 |
| 262 | 20230810 | 145400 | 100725166900 | 46900 | 46900 | 46950 | 46850 | 6202 |
| 263 | 20230810 | 145300 | 100434243250 | 46950 | 46900 | 47000 | 46850 | 18663 |
| 264 | 20230810 | 145200 | 99558130700 | 46900 | 46750 | 46900 | 46750 | 6248 |
| 265 | 20230810 | 145100 | 99265570850 | 46750 | 46650 | 46750 | 46650 | 4508 |
| 266 | 20230810 | 145000 | 99054889750 | 46700 | 46700 | 46700 | 46650 | 1784 |
| 267 | 20230810 | 144900 | 98971625300 | 46700 | 46600 | 46750 | 46600 | 5104 |
| 268 | 20230810 | 144800 | 98733432200 | 46650 | 46700 | 46700 | 46550 | 2352 |
| 269 | 20230810 | 144700 | 98623819450 | 46700 | 46700 | 46750 | 46500 | 20261 |
| 270 | 20230810 | 144600 | 97680086750 | 46750 | 46700 | 46750 | 46700 | 3338 |
| 271 | 20230810 | 144500 | 97524172500 | 46700 | 46700 | 46800 | 46700 | 3495 |
| 272 | 20230810 | 144400 | 97360816750 | 46700 | 46800 | 46800 | 46700 | 4333 |
| 273 | 20230810 | 144300 | 97158217250 | 46750 | 46800 | 46850 | 46750 | 4810 |
| 274 | 20230810 | 144200 | 96933085800 | 46800 | 46850 | 46900 | 46800 | 2206 |
| 275 | 20230810 | 144100 | 96829808000 | 46850 | 46700 | 46900 | 46700 | 7401 |
| 276 | 20230810 | 144000 | 96483440250 | 46750 | 46700 | 46750 | 46650 | 9690 |
| 277 | 20230810 | 143900 | 96030859750 | 46700 | 46750 | 46800 | 46700 | 4449 |
| 278 | 20230810 | 143800 | 95822870000 | 46750 | 46850 | 46850 | 46750 | 3756 |
| 279 | 20230810 | 143700 | 95647128850 | 46850 | 46800 | 46850 | 46750 | 3545 |
| 280 | 20230810 | 143600 | 95481216750 | 46850 | 46700 | 46850 | 46700 | 9275 |
| 281 | 20230810 | 143500 | 95047537150 | 46700 | 46800 | 46850 | 46700 | 9123 |
| 282 | 20230810 | 143400 | 94620844550 | 46850 | 46900 | 46900 | 46800 | 4426 |
| 283 | 20230810 | 143300 | 94413480400 | 46850 | 46900 | 46950 | 46850 | 3342 |
| 284 | 20230810 | 143200 | 94256789550 | 46850 | 46950 | 46950 | 46800 | 3332 |
| 285 | 20230810 | 143100 | 94100644350 | 46950 | 46950 | 47000 | 46900 | 6119 |
| 286 | 20230810 | 143000 | 93813475400 | 46950 | 47050 | 47050 | 46950 | 16578 |
| 287 | 20230810 | 142900 | 93034527500 | 47050 | 46950 | 47150 | 46900 | 39024 |
| 288 | 20230810 | 142800 | 91200031850 | 46900 | 46950 | 46950 | 46900 | 1945 |
| 289 | 20230810 | 142700 | 91108746000 | 46950 | 46800 | 46950 | 46750 | 18733 |
| 290 | 20230810 | 142600 | 90231254800 | 46750 | 46800 | 46800 | 46750 | 1825 |
| 291 | 20230810 | 142500 | 90145861250 | 46800 | 46800 | 46800 | 46750 | 1350 |
| 292 | 20230810 | 142400 | 90082720600 | 46750 | 46850 | 46850 | 46750 | 4448 |
| 293 | 20230810 | 142300 | 89874605850 | 46850 | 46800 | 46850 | 46800 | 3613 |
| 294 | 20230810 | 142200 | 89705426300 | 46850 | 46850 | 46900 | 46800 | 5311 |
| 295 | 20230810 | 142100 | 89456587300 | 46900 | 46800 | 46950 | 46800 | 12710 |
| 296 | 20230810 | 142000 | 88860475150 | 46850 | 46700 | 46850 | 46700 | 8225 |
| 297 | 20230810 | 141900 | 88475493150 | 46700 | 46650 | 46700 | 46650 | 3479 |
| 298 | 20230810 | 141800 | 88313098800 | 46650 | 46600 | 46700 | 46550 | 2535 |
| 299 | 20230810 | 141700 | 88194925450 | 46600 | 46600 | 46700 | 46550 | 2318 |
| 300 | 20230810 | 141600 | 88086829700 | 46600 | 46550 | 46600 | 46400 | 4145 |
| 301 | 20230810 | 141500 | 87893965350 | 46500 | 46500 | 46550 | 46400 | 6451 |
| 302 | 20230810 | 141400 | 87594260700 | 46450 | 46500 | 46550 | 46450 | 3274 |
| 303 | 20230810 | 141300 | 87442007500 | 46550 | 46550 | 46600 | 46500 | 2228 |
| 304 | 20230810 | 141200 | 87338286950 | 46550 | 46500 | 46550 | 46450 | 2533 |
| 305 | 20230810 | 141100 | 87220545600 | 46500 | 46450 | 46550 | 46450 | 2530 |
| 306 | 20230810 | 141000 | 87102966100 | 46450 | 46400 | 46500 | 46400 | 2662 |
| 307 | 20230810 | 140900 | 86979348000 | 46400 | 46350 | 46450 | 46200 | 14385 |
| 308 | 20230810 | 140800 | 86313126350 | 46350 | 46450 | 46500 | 46350 | 5440 |
| 309 | 20230810 | 140700 | 86060684200 | 46450 | 46500 | 46550 | 46300 | 12448 |
| 310 | 20230810 | 140600 | 85482625800 | 46550 | 46550 | 46600 | 46500 | 4226 |
| 311 | 20230810 | 140500 | 85285823200 | 46600 | 46600 | 46650 | 46550 | 3155 |
| 312 | 20230810 | 140400 | 85138775700 | 46650 | 46700 | 46700 | 46600 | 4064 |
| 313 | 20230810 | 140300 | 84949180850 | 46700 | 46650 | 46700 | 46600 | 1280 |
| 314 | 20230810 | 140200 | 84889457850 | 46600 | 46600 | 46650 | 46550 | 1517 |
| 315 | 20230810 | 140100 | 84818791750 | 46600 | 46550 | 46600 | 46500 | 2020 |
| 316 | 20230810 | 140000 | 84724764850 | 46550 | 46550 | 46600 | 46500 | 5721 |
| 317 | 20230810 | 135900 | 84458527550 | 46550 | 46550 | 46650 | 46550 | 2194 |
| 318 | 20230810 | 135800 | 84356341750 | 46550 | 46750 | 46800 | 46550 | 6869 |
| 319 | 20230810 | 135700 | 84035816500 | 46700 | 46750 | 46850 | 46700 | 8256 |
| 320 | 20230810 | 135600 | 83649703800 | 46800 | 46700 | 46800 | 46700 | 4297 |
| 321 | 20230810 | 135500 | 83448815050 | 46750 | 46650 | 46750 | 46600 | 2551 |
| 322 | 20230810 | 135400 | 83329771400 | 46650 | 46650 | 46650 | 46550 | 2648 |
| 323 | 20230810 | 135300 | 83206310100 | 46650 | 46650 | 46750 | 46500 | 5754 |
| 324 | 20230810 | 135200 | 82938093750 | 46700 | 46850 | 46900 | 46700 | 6236 |
| 325 | 20230810 | 135100 | 82646195550 | 46850 | 46550 | 46850 | 46550 | 4947 |
| 326 | 20230810 | 135000 | 82415125850 | 46550 | 46450 | 46550 | 46450 | 3005 |
| 327 | 20230810 | 134900 | 82275457700 | 46450 | 46600 | 46600 | 46400 | 9513 |
| 328 | 20230810 | 134800 | 81833241100 | 46600 | 46500 | 46600 | 46500 | 3221 |
| 329 | 20230810 | 134700 | 81683323200 | 46550 | 46400 | 46650 | 46400 | 10156 |
| 330 | 20230810 | 134600 | 81210628950 | 46400 | 46750 | 46750 | 46300 | 19240 |
| 331 | 20230810 | 134500 | 80316035050 | 46750 | 46950 | 47000 | 46700 | 31020 |
| 332 | 20230810 | 134400 | 78860628650 | 46950 | 46850 | 46950 | 46800 | 12564 |
| 333 | 20230810 | 134300 | 78271256350 | 46800 | 46850 | 46900 | 46700 | 10456 |
| 334 | 20230810 | 134200 | 77781855750 | 46850 | 47000 | 47000 | 46700 | 41919 |
| 335 | 20230810 | 134100 | 75817108200 | 47000 | 46600 | 47000 | 46550 | 47927 |
| 336 | 20230810 | 134000 | 73571582850 | 46600 | 46650 | 46700 | 46600 | 13628 |
| 337 | 20230810 | 133900 | 72935718100 | 46650 | 46550 | 46650 | 46450 | 7032 |
| 338 | 20230810 | 133800 | 72608104900 | 46550 | 46500 | 46600 | 46500 | 7308 |
| 339 | 20230810 | 133700 | 72268041200 | 46500 | 46400 | 46550 | 46400 | 6907 |
| 340 | 20230810 | 133600 | 71946986700 | 46450 | 46400 | 46450 | 46250 | 10975 |
| 341 | 20230810 | 133500 | 71438687550 | 46400 | 46450 | 46550 | 46250 | 17174 |
| 342 | 20230810 | 133400 | 70640888150 | 46500 | 46350 | 46500 | 46350 | 18722 |
| 343 | 20230810 | 133300 | 69771909550 | 46350 | 46200 | 46400 | 46200 | 10210 |
| 344 | 20230810 | 133200 | 69299077100 | 46200 | 46200 | 46250 | 46150 | 3949 |
| 345 | 20230810 | 133100 | 69116648850 | 46200 | 46200 | 46200 | 46150 | 3164 |
| 346 | 20230810 | 133000 | 68970483850 | 46150 | 46050 | 46200 | 46050 | 13312 |
| 347 | 20230810 | 132900 | 68356234850 | 46100 | 46050 | 46100 | 46000 | 3657 |
| 348 | 20230810 | 132800 | 68187798200 | 46050 | 46050 | 46100 | 46000 | 4626 |
| 349 | 20230810 | 132700 | 67974808150 | 46050 | 45950 | 46050 | 45950 | 2832 |
| 350 | 20230810 | 132600 | 67844544400 | 45950 | 46000 | 46000 | 45900 | 1696 |
| 351 | 20230810 | 132500 | 67766599000 | 46000 | 45900 | 46000 | 45900 | 5139 |
| 352 | 20230810 | 132400 | 67530278500 | 45900 | 45900 | 45950 | 45900 | 4023 |
| 353 | 20230810 | 132300 | 67345463050 | 45850 | 45950 | 45950 | 45850 | 7605 |
| 354 | 20230810 | 132200 | 66996303950 | 45950 | 45850 | 45950 | 45850 | 3192 |
| 355 | 20230810 | 132100 | 66849774650 | 45850 | 45800 | 45900 | 45800 | 2419 |
| 356 | 20230810 | 132000 | 66738861000 | 45800 | 45750 | 45850 | 45700 | 3339 |
| 357 | 20230810 | 131900 | 66586031400 | 45750 | 45700 | 45750 | 45700 | 2105 |
| 358 | 20230810 | 131800 | 66489759150 | 45700 | 45650 | 45750 | 45650 | 1957 |
| 359 | 20230810 | 131700 | 66400319250 | 45650 | 45700 | 45700 | 45650 | 1994 |
| 360 | 20230810 | 131600 | 66309222800 | 45700 | 45700 | 45700 | 45600 | 987 |
| 361 | 20230810 | 131500 | 66264150150 | 45700 | 45650 | 45750 | 45600 | 4101 |
| 362 | 20230810 | 131400 | 66076877200 | 45600 | 45550 | 45650 | 45500 | 1854 |
| 363 | 20230810 | 131300 | 65992366200 | 45550 | 45450 | 45550 | 45450 | 2594 |
| 364 | 20230810 | 131200 | 65874335950 | 45450 | 45450 | 45500 | 45400 | 2941 |
| 365 | 20230810 | 131100 | 65740679750 | 45450 | 45450 | 45450 | 45400 | 1052 |
| 366 | 20230810 | 131000 | 65692893050 | 45400 | 45450 | 45500 | 45350 | 1254 |
| 367 | 20230810 | 130900 | 65635935600 | 45450 | 45350 | 45500 | 45350 | 1038 |
| 368 | 20230810 | 130800 | 65588802200 | 45350 | 45250 | 45350 | 45250 | 2368 |
| 369 | 20230810 | 130700 | 65481527850 | 45300 | 45300 | 45300 | 45250 | 843 |
| 370 | 20230810 | 130600 | 65443356450 | 45250 | 45300 | 45300 | 45250 | 432 |
| 371 | 20230810 | 130500 | 65423804600 | 45300 | 45300 | 45300 | 45250 | 1629 |
| 372 | 20230810 | 130400 | 65350066850 | 45300 | 45250 | 45300 | 45250 | 959 |
| 373 | 20230810 | 130300 | 65306666650 | 45300 | 45300 | 45300 | 45250 | 1103 |
| 374 | 20230810 | 130200 | 65256745800 | 45300 | 45250 | 45350 | 45250 | 900 |
| 375 | 20230810 | 130100 | 65216009550 | 45300 | 45300 | 45350 | 45250 | 909 |
| 376 | 20230810 | 130000 | 65174841450 | 45300 | 45350 | 45350 | 45300 | 1184 |
| 377 | 20230810 | 125900 | 65121171200 | 45350 | 45350 | 45350 | 45250 | 1735 |
| 378 | 20230810 | 125800 | 65042578600 | 45350 | 45350 | 45350 | 45250 | 843 |
| 379 | 20230810 | 125700 | 65004383650 | 45300 | 45350 | 45350 | 45300 | 1579 |
| 380 | 20230810 | 125600 | 64932811200 | 45350 | 45300 | 45350 | 45250 | 2317 |
| 381 | 20230810 | 125500 | 64827879200 | 45300 | 45450 | 45450 | 45300 | 2710 |
| 382 | 20230810 | 125400 | 64705015900 | 45450 | 45500 | 45500 | 45400 | 821 |
| 383 | 20230810 | 125300 | 64667693700 | 45450 | 45350 | 45500 | 45350 | 775 |
| 384 | 20230810 | 125200 | 64632495200 | 45350 | 45350 | 45350 | 45300 | 1173 |
| 385 | 20230810 | 125100 | 64579310750 | 45350 | 45350 | 45350 | 45300 | 913 |
| 386 | 20230810 | 125000 | 64537945300 | 45350 | 45350 | 45350 | 45300 | 1666 |
| 387 | 20230810 | 124900 | 64462438950 | 45350 | 45350 | 45350 | 45300 | 1398 |
| 388 | 20230810 | 124800 | 64399091000 | 45300 | 45250 | 45350 | 45200 | 4289 |
| 389 | 20230810 | 124700 | 64204975400 | 45200 | 45200 | 45250 | 45200 | 1609 |
| 390 | 20230810 | 124600 | 64132215550 | 45200 | 45200 | 45250 | 45200 | 195 |
| 391 | 20230810 | 124500 | 64123397950 | 45250 | 45250 | 45250 | 45200 | 919 |
| 392 | 20230810 | 124400 | 64081854550 | 45250 | 45250 | 45250 | 45150 | 4210 |
| 393 | 20230810 | 124300 | 63891549900 | 45250 | 45250 | 45250 | 45200 | 1885 |
| 394 | 20230810 | 124200 | 63806295550 | 45250 | 45300 | 45300 | 45200 | 3536 |
| 395 | 20230810 | 124100 | 63646270450 | 45300 | 45350 | 45350 | 45300 | 3117 |
| 396 | 20230810 | 124000 | 63505063400 | 45300 | 45400 | 45400 | 45300 | 1472 |
| 397 | 20230810 | 123900 | 63438332500 | 45350 | 45350 | 45400 | 45350 | 3288 |
| 398 | 20230810 | 123800 | 63289203750 | 45400 | 45450 | 45500 | 45350 | 3563 |
| 399 | 20230810 | 123700 | 63127416600 | 45450 | 45550 | 45550 | 45450 | 4812 |
| 400 | 20230810 | 123600 | 62908600600 | 45550 | 45550 | 45600 | 45500 | 3158 |
| 401 | 20230810 | 123500 | 62764823400 | 45550 | 45550 | 45650 | 45500 | 2105 |
| 402 | 20230810 | 123400 | 62668935500 | 45550 | 45500 | 45550 | 45500 | 2914 |
| 403 | 20230810 | 123300 | 62536295000 | 45550 | 45600 | 45600 | 45500 | 1906 |
| 404 | 20230810 | 123200 | 62449538500 | 45600 | 45550 | 45600 | 45550 | 4192 |
| 405 | 20230810 | 123100 | 62258573550 | 45600 | 45650 | 45650 | 45600 | 1700 |
| 406 | 20230810 | 123000 | 62181051550 | 45650 | 45650 | 45650 | 45600 | 1638 |
| 407 | 20230810 | 122900 | 62106333650 | 45650 | 45700 | 45750 | 45650 | 2046 |
| 408 | 20230810 | 122800 | 62012927550 | 45700 | 45650 | 45800 | 45650 | 1178 |
| 409 | 20230810 | 122700 | 61959085050 | 45650 | 45650 | 45700 | 45600 | 471 |
| 410 | 20230810 | 122600 | 61937582500 | 45650 | 45750 | 45800 | 45650 | 4110 |
| 411 | 20230810 | 122500 | 61749877550 | 45700 | 45800 | 45800 | 45700 | 3194 |
| 412 | 20230810 | 122400 | 61603818650 | 45800 | 45850 | 45850 | 45800 | 1091 |
| 413 | 20230810 | 122300 | 61553843650 | 45850 | 45800 | 45850 | 45800 | 352 |
| 414 | 20230810 | 122200 | 61537708450 | 45800 | 45850 | 45850 | 45800 | 650 |
| 415 | 20230810 | 122100 | 61507936750 | 45800 | 45850 | 45900 | 45800 | 3813 |
| 416 | 20230810 | 122000 | 61333097150 | 45850 | 45750 | 45850 | 45750 | 1013 |
| 417 | 20230810 | 121900 | 61286718450 | 45750 | 45800 | 45800 | 45750 | 1385 |
| 418 | 20230810 | 121800 | 61223351750 | 45750 | 45800 | 45850 | 45750 | 3173 |
| 419 | 20230810 | 121700 | 61078069350 | 45800 | 45850 | 45850 | 45800 | 813 |
| 420 | 20230810 | 121600 | 61040825350 | 45850 | 45800 | 45850 | 45800 | 1389 |
| 421 | 20230810 | 121500 | 60977199000 | 45850 | 45850 | 45850 | 45800 | 270 |
| 422 | 20230810 | 121400 | 60964823750 | 45800 | 45850 | 45900 | 45800 | 1927 |
| 423 | 20230810 | 121300 | 60876457600 | 45850 | 45900 | 45900 | 45850 | 509 |
| 424 | 20230810 | 121200 | 60853100800 | 45850 | 45800 | 45900 | 45800 | 627 |
| 425 | 20230810 | 121100 | 60824349050 | 45900 | 45900 | 45900 | 45800 | 2449 |
| 426 | 20230810 | 121000 | 60712069250 | 45900 | 45900 | 45900 | 45850 | 1516 |
| 427 | 20230810 | 120900 | 60642512050 | 45850 | 45900 | 45900 | 45850 | 1935 |
| 428 | 20230810 | 120800 | 60553775750 | 45850 | 45850 | 45900 | 45800 | 1231 |
| 429 | 20230810 | 120700 | 60497343850 | 45850 | 45850 | 45900 | 45800 | 1715 |
| 430 | 20230810 | 120600 | 60418719250 | 45850 | 45850 | 45900 | 45800 | 1425 |
| 431 | 20230810 | 120500 | 60353375050 | 45850 | 45800 | 45850 | 45750 | 970 |
| 432 | 20230810 | 120400 | 60308948950 | 45750 | 45800 | 45850 | 45750 | 1385 |
| 433 | 20230810 | 120300 | 60245518600 | 45800 | 45750 | 45850 | 45750 | 1836 |
| 434 | 20230810 | 120200 | 60161426450 | 45750 | 45750 | 45750 | 45700 | 845 |
| 435 | 20230810 | 120100 | 60122776400 | 45750 | 45750 | 45750 | 45700 | 452 |
| 436 | 20230810 | 120000 | 60102114600 | 45750 | 45700 | 45750 | 45700 | 2635 |
| 437 | 20230810 | 115900 | 59981689400 | 45700 | 45750 | 45750 | 45700 | 2319 |
| 438 | 20230810 | 115800 | 59875629250 | 45700 | 45700 | 45750 | 45700 | 646 |
| 439 | 20230810 | 115700 | 59846092950 | 45750 | 45750 | 45750 | 45700 | 820 |
| 440 | 20230810 | 115600 | 59808600900 | 45750 | 45750 | 45750 | 45650 | 1020 |
| 441 | 20230810 | 115500 | 59761966900 | 45700 | 45700 | 45750 | 45650 | 1692 |
| 442 | 20230810 | 115400 | 59684686800 | 45700 | 45650 | 45700 | 45650 | 812 |
| 443 | 20230810 | 115300 | 59647607900 | 45650 | 45700 | 45700 | 45550 | 1988 |
| 444 | 20230810 | 115200 | 59556909450 | 45700 | 45650 | 45700 | 45600 | 1880 |
| 445 | 20230810 | 115100 | 59471103000 | 45650 | 45650 | 45650 | 45550 | 3173 |
| 446 | 20230810 | 115000 | 59326358000 | 45650 | 45700 | 45700 | 45650 | 1721 |
| 447 | 20230810 | 114900 | 59247782450 | 45700 | 45700 | 45750 | 45700 | 1729 |
| 448 | 20230810 | 114800 | 59168724900 | 45700 | 45750 | 45750 | 45700 | 1988 |
| 449 | 20230810 | 114700 | 59077859950 | 45750 | 45800 | 45800 | 45750 | 2186 |
| 450 | 20230810 | 114600 | 58977846200 | 45800 | 45800 | 45850 | 45750 | 2821 |
| 451 | 20230810 | 114500 | 58848657100 | 45800 | 45850 | 45850 | 45800 | 724 |
| 452 | 20230810 | 114400 | 58815478750 | 45800 | 45850 | 45900 | 45800 | 2219 |
| 453 | 20230810 | 114300 | 58713791400 | 45850 | 45850 | 45900 | 45850 | 1564 |
| 454 | 20230810 | 114200 | 58642072800 | 45850 | 45850 | 45900 | 45850 | 2096 |
| 455 | 20230810 | 114100 | 58545960150 | 45850 | 45850 | 45900 | 45850 | 1375 |
| 456 | 20230810 | 114000 | 58482906900 | 45850 | 45900 | 45900 | 45850 | 1368 |
| 457 | 20230810 | 113900 | 58420178650 | 45850 | 45900 | 45900 | 45800 | 2038 |
| 458 | 20230810 | 113800 | 58326739150 | 45900 | 45800 | 45950 | 45800 | 796 |
| 459 | 20230810 | 113700 | 58290237350 | 45950 | 45950 | 45950 | 45800 | 4832 |
| 460 | 20230810 | 113600 | 58068581600 | 45950 | 45900 | 45950 | 45900 | 1744 |
| 461 | 20230810 | 113500 | 57988522000 | 45900 | 45900 | 45950 | 45850 | 1796 |
| 462 | 20230810 | 113400 | 57906068750 | 45900 | 45900 | 45900 | 45850 | 1629 |
| 463 | 20230810 | 113300 | 57831324650 | 45900 | 45900 | 45900 | 45850 | 1595 |
| 464 | 20230810 | 113200 | 57758129300 | 45900 | 45900 | 45900 | 45850 | 1282 |
| 465 | 20230810 | 113100 | 57699314200 | 45850 | 45900 | 45900 | 45850 | 733 |
| 466 | 20230810 | 113000 | 57665682050 | 45900 | 45850 | 45900 | 45800 | 1830 |
| 467 | 20230810 | 112900 | 57581793300 | 45800 | 45800 | 45850 | 45750 | 2442 |
| 468 | 20230810 | 112800 | 57469947750 | 45800 | 45900 | 45900 | 45800 | 2389 |
| 469 | 20230810 | 112700 | 57360519400 | 45950 | 45900 | 45950 | 45800 | 3531 |
| 470 | 20230810 | 112600 | 57198442600 | 45950 | 45900 | 45950 | 45900 | 719 |
| 471 | 20230810 | 112500 | 57165417300 | 45950 | 45900 | 45950 | 45900 | 2356 |
| 472 | 20230810 | 112400 | 57057202200 | 45900 | 45950 | 45950 | 45850 | 2528 |
| 473 | 20230810 | 112300 | 56941157700 | 45900 | 45850 | 45950 | 45800 | 1784 |
| 474 | 20230810 | 112200 | 56859291500 | 45850 | 45650 | 45850 | 45600 | 4064 |
| 475 | 20230810 | 112100 | 56673682200 | 45650 | 45800 | 45800 | 45600 | 4889 |
| 476 | 20230810 | 112000 | 56450181100 | 45800 | 45900 | 45950 | 45800 | 6497 |
| 477 | 20230810 | 111900 | 56152116300 | 45950 | 45900 | 45950 | 45900 | 1822 |
| 478 | 20230810 | 111800 | 56068423650 | 45950 | 45950 | 45950 | 45900 | 2437 |
| 479 | 20230810 | 111700 | 55956520350 | 45950 | 46000 | 46000 | 45850 | 4578 |
| 480 | 20230810 | 111600 | 55746222150 | 46000 | 46050 | 46150 | 45850 | 7259 |
| 481 | 20230810 | 111500 | 55412554000 | 46100 | 46050 | 46250 | 46050 | 14630 |
| 482 | 20230810 | 111400 | 54737840550 | 46100 | 45950 | 46100 | 45950 | 7608 |
| 483 | 20230810 | 111300 | 54387882500 | 45950 | 45900 | 46000 | 45900 | 7421 |
| 484 | 20230810 | 111200 | 54046902850 | 45900 | 45900 | 45950 | 45800 | 12618 |
| 485 | 20230810 | 111100 | 53467737400 | 45900 | 45500 | 45900 | 45500 | 27880 |
| 486 | 20230810 | 111000 | 52192687650 | 45550 | 45500 | 45550 | 45500 | 1091 |
| 487 | 20230810 | 110900 | 52143021400 | 45550 | 45550 | 45550 | 45500 | 1991 |
| 488 | 20230810 | 110800 | 52052405400 | 45500 | 45550 | 45550 | 45500 | 1262 |
| 489 | 20230810 | 110700 | 51994942050 | 45550 | 45500 | 45550 | 45500 | 3416 |
| 490 | 20230810 | 110600 | 51839471250 | 45500 | 45500 | 45550 | 45500 | 2264 |
| 491 | 20230810 | 110500 | 51736435300 | 45500 | 45500 | 45550 | 45500 | 2485 |
| 492 | 20230810 | 110400 | 51623349150 | 45550 | 45600 | 45600 | 45500 | 5430 |
| 493 | 20230810 | 110300 | 51375964550 | 45600 | 45600 | 45600 | 45550 | 2767 |
| 494 | 20230810 | 110200 | 51249844400 | 45600 | 45550 | 45600 | 45500 | 3491 |
| 495 | 20230810 | 110100 | 51090833650 | 45550 | 45500 | 45550 | 45500 | 2359 |
| 496 | 20230810 | 110000 | 50983424550 | 45500 | 45400 | 45550 | 45400 | 7452 |
| 497 | 20230810 | 105900 | 50644521450 | 45400 | 45400 | 45450 | 45350 | 3539 |
| 498 | 20230810 | 105800 | 50483846150 | 45400 | 45300 | 45400 | 45250 | 4060 |
| 499 | 20230810 | 105700 | 50299849000 | 45300 | 45300 | 45350 | 45300 | 2833 |
| 500 | 20230810 | 105600 | 50171459800 | 45300 | 45350 | 45350 | 45300 | 1477 |
| 501 | 20230810 | 105500 | 50104505550 | 45350 | 45300 | 45350 | 45300 | 1856 |
| 502 | 20230810 | 105400 | 50020388900 | 45350 | 45300 | 45350 | 45300 | 7668 |
| 503 | 20230810 | 105300 | 49672984200 | 45300 | 45400 | 45450 | 45300 | 5007 |
| 504 | 20230810 | 105200 | 49445885400 | 45450 | 45400 | 45450 | 45350 | 6578 |
| 505 | 20230810 | 105100 | 49147205000 | 45350 | 45400 | 45400 | 45350 | 7341 |
| 506 | 20230810 | 105000 | 48814073700 | 45400 | 45300 | 45400 | 45250 | 9706 |
| 507 | 20230810 | 104900 | 48374131050 | 45300 | 45250 | 45300 | 45200 | 5721 |
| 508 | 20230810 | 104800 | 48115163000 | 45250 | 45200 | 45250 | 45150 | 6308 |
| 509 | 20230810 | 104700 | 47830096100 | 45200 | 45000 | 45200 | 45000 | 6553 |
| 510 | 20230810 | 104600 | 47534572400 | 45000 | 45000 | 45050 | 44950 | 1611 |
| 511 | 20230810 | 104500 | 47462096150 | 45000 | 45000 | 45050 | 44950 | 2756 |
| 512 | 20230810 | 104400 | 47338056150 | 45050 | 44950 | 45050 | 44950 | 3073 |
| 513 | 20230810 | 104300 | 47199805400 | 44950 | 45000 | 45000 | 44950 | 2418 |
| 514 | 20230810 | 104200 | 47091080800 | 45000 | 45000 | 45050 | 44950 | 3239 |
| 515 | 20230810 | 104100 | 46945338600 | 45000 | 45000 | 45050 | 45000 | 2148 |
| 516 | 20230810 | 104000 | 46848632150 | 45000 | 45050 | 45100 | 45000 | 5630 |
| 517 | 20230810 | 103900 | 46595055600 | 45050 | 45100 | 45100 | 45050 | 2461 |
| 518 | 20230810 | 103800 | 46484126950 | 45100 | 45100 | 45150 | 45050 | 4067 |
| 519 | 20230810 | 103700 | 46300757150 | 45100 | 45150 | 45150 | 45100 | 4866 |
| 520 | 20230810 | 103600 | 46081168000 | 45150 | 45050 | 45150 | 45000 | 7565 |
| 521 | 20230810 | 103500 | 45740006750 | 45050 | 44800 | 45050 | 44750 | 18631 |
| 522 | 20230810 | 103400 | 44902642200 | 44800 | 44750 | 44800 | 44750 | 1686 |
| 523 | 20230810 | 103300 | 44827124700 | 44800 | 44750 | 44800 | 44750 | 2244 |
| 524 | 20230810 | 103200 | 44726693850 | 44750 | 44750 | 44800 | 44750 | 2473 |
| 525 | 20230810 | 103100 | 44615987050 | 44800 | 44750 | 44800 | 44750 | 1782 |
| 526 | 20230810 | 103000 | 44536215300 | 44800 | 44700 | 44800 | 44700 | 2141 |
| 527 | 20230810 | 102900 | 44440415900 | 44750 | 44750 | 44750 | 44700 | 2646 |
| 528 | 20230810 | 102800 | 44322115500 | 44700 | 44750 | 44800 | 44700 | 2058 |
| 529 | 20230810 | 102700 | 44230035450 | 44750 | 44750 | 44800 | 44700 | 5419 |
| 530 | 20230810 | 102600 | 43987624950 | 44750 | 44700 | 44750 | 44650 | 3365 |
| 531 | 20230810 | 102500 | 43837209550 | 44700 | 44650 | 44750 | 44600 | 9211 |
| 532 | 20230810 | 102400 | 43425736400 | 44650 | 44650 | 44700 | 44600 | 580 |
| 533 | 20230810 | 102300 | 43399833600 | 44650 | 44650 | 44700 | 44600 | 2800 |
| 534 | 20230810 | 102200 | 43274814650 | 44650 | 44650 | 44700 | 44650 | 2951 |
| 535 | 20230810 | 102100 | 43143008800 | 44650 | 44650 | 44700 | 44650 | 1846 |
| 536 | 20230810 | 102000 | 43060574000 | 44700 | 44600 | 44700 | 44600 | 2860 |
| 537 | 20230810 | 101900 | 42932841950 | 44600 | 44650 | 44700 | 44600 | 6399 |
| 538 | 20230810 | 101800 | 42647344350 | 44650 | 44650 | 44700 | 44600 | 3229 |
| 539 | 20230810 | 101700 | 42503182150 | 44650 | 44700 | 44750 | 44600 | 6907 |
| 540 | 20230810 | 101600 | 42194590100 | 44700 | 44700 | 44750 | 44700 | 1644 |
| 541 | 20230810 | 101500 | 42121078800 | 44700 | 44750 | 44750 | 44700 | 2232 |
| 542 | 20230810 | 101400 | 42021297900 | 44750 | 44700 | 44750 | 44700 | 2308 |
| 543 | 20230810 | 101300 | 41918077650 | 44700 | 44700 | 44750 | 44650 | 2758 |
| 544 | 20230810 | 101200 | 41794852800 | 44700 | 44650 | 44750 | 44650 | 3707 |
| 545 | 20230810 | 101100 | 41629193150 | 44700 | 44550 | 44700 | 44500 | 11655 |
| 546 | 20230810 | 101000 | 41109424350 | 44550 | 44600 | 44650 | 44500 | 20517 |
| 547 | 20230810 | 100900 | 40194779100 | 44650 | 44600 | 44650 | 44600 | 2422 |
| 548 | 20230810 | 100800 | 40086716500 | 44650 | 44600 | 44650 | 44600 | 6558 |
| 549 | 20230810 | 100700 | 39794166500 | 44650 | 44650 | 44700 | 44600 | 3695 |
| 550 | 20230810 | 100600 | 39629212950 | 44650 | 44650 | 44700 | 44650 | 4052 |
| 551 | 20230810 | 100500 | 39448278800 | 44700 | 44600 | 44700 | 44600 | 2759 |
| 552 | 20230810 | 100400 | 39325097650 | 44600 | 44700 | 44750 | 44600 | 10576 |
| 553 | 20230810 | 100300 | 38852714300 | 44700 | 44750 | 44800 | 44700 | 2900 |
| 554 | 20230810 | 100200 | 38722961500 | 44750 | 44850 | 44900 | 44750 | 1591 |
| 555 | 20230810 | 100100 | 38651735250 | 44750 | 44900 | 44950 | 44700 | 13845 |
| 556 | 20230810 | 100000 | 38031878050 | 44900 | 44900 | 44950 | 44900 | 2164 |
| 557 | 20230810 | 095900 | 37934703400 | 44900 | 44900 | 44900 | 44850 | 3667 |
| 558 | 20230810 | 095800 | 37770157500 | 44850 | 44850 | 44900 | 44850 | 1962 |
| 559 | 20230810 | 095700 | 37682142450 | 44850 | 44850 | 44900 | 44850 | 2688 |
| 560 | 20230810 | 095600 | 37561566450 | 44900 | 44900 | 44950 | 44850 | 4330 |
| 561 | 20230810 | 095500 | 37367209950 | 44900 | 44900 | 44950 | 44900 | 3605 |
| 562 | 20230810 | 095400 | 37205333850 | 44950 | 44950 | 44950 | 44900 | 3672 |
| 563 | 20230810 | 095300 | 37040380250 | 44950 | 44950 | 45000 | 44950 | 4540 |
| 564 | 20230810 | 095200 | 36836239100 | 45000 | 45000 | 45000 | 44950 | 7395 |
| 565 | 20230810 | 095100 | 36503590850 | 45000 | 44900 | 45000 | 44850 | 6035 |
| 566 | 20230810 | 095000 | 36232503150 | 44900 | 44900 | 44900 | 44800 | 4976 |
| 567 | 20230810 | 094900 | 36009303400 | 44850 | 44800 | 44900 | 44750 | 5405 |
| 568 | 20230810 | 094800 | 35766976000 | 44800 | 44700 | 44850 | 44650 | 5192 |
| 569 | 20230810 | 094700 | 35534757450 | 44650 | 44600 | 44700 | 44500 | 34375 |
| 570 | 20230810 | 094600 | 34004056900 | 44550 | 44600 | 44600 | 44550 | 11562 |
| 571 | 20230810 | 094500 | 33488924200 | 44600 | 44700 | 44750 | 44550 | 24373 |
| 572 | 20230810 | 094400 | 32401396650 | 44750 | 44750 | 44750 | 44700 | 7615 |
| 573 | 20230810 | 094300 | 32060981550 | 44750 | 44750 | 44800 | 44700 | 3817 |
| 574 | 20230810 | 094200 | 31890218950 | 44750 | 44750 | 44800 | 44700 | 12149 |
| 575 | 20230810 | 094100 | 31346825600 | 44800 | 44850 | 44900 | 44750 | 9289 |
| 576 | 20230810 | 094000 | 30930525350 | 44900 | 44900 | 44950 | 44800 | 5117 |
| 577 | 20230810 | 093900 | 30700859700 | 44900 | 45050 | 45050 | 44900 | 10302 |
| 578 | 20230810 | 093800 | 30237650400 | 45050 | 45050 | 45050 | 45000 | 3533 |
| 579 | 20230810 | 093700 | 30078596600 | 45100 | 44900 | 45100 | 44850 | 9109 |
| 580 | 20230810 | 093600 | 29668793650 | 44900 | 44850 | 44950 | 44750 | 8514 |
| 581 | 20230810 | 093500 | 29287031750 | 44850 | 44800 | 44850 | 44750 | 8148 |
| 582 | 20230810 | 093400 | 28922210600 | 44800 | 44800 | 44850 | 44750 | 5487 |
| 583 | 20230810 | 093300 | 28676363900 | 44800 | 44900 | 44900 | 44750 | 20603 |
| 584 | 20230810 | 093200 | 27753033450 | 44900 | 44950 | 44950 | 44850 | 8329 |
| 585 | 20230810 | 093100 | 27379090150 | 45000 | 45050 | 45050 | 44900 | 15122 |
| 586 | 20230810 | 093000 | 26698738350 | 45050 | 45150 | 45150 | 45000 | 5992 |
| 587 | 20230810 | 092900 | 26428643550 | 45150 | 45150 | 45200 | 45100 | 5115 |
| 588 | 20230810 | 092800 | 26197751900 | 45150 | 45200 | 45200 | 45150 | 2952 |
| 589 | 20230810 | 092700 | 26064381600 | 45150 | 45200 | 45200 | 45050 | 6270 |
| 590 | 20230810 | 092600 | 25781258600 | 45150 | 45050 | 45200 | 45050 | 6029 |
| 591 | 20230810 | 092500 | 25509106550 | 45100 | 45150 | 45150 | 45000 | 3630 |
| 592 | 20230810 | 092400 | 25345570750 | 45150 | 44950 | 45150 | 44900 | 8265 |
| 593 | 20230810 | 092300 | 24973478500 | 45000 | 45000 | 45000 | 44850 | 14428 |
| 594 | 20230810 | 092200 | 24325336350 | 44950 | 45000 | 45000 | 44950 | 4396 |
| 595 | 20230810 | 092100 | 24127653000 | 44950 | 45000 | 45050 | 44900 | 6734 |
| 596 | 20230810 | 092000 | 23824840050 | 45050 | 45100 | 45150 | 45000 | 13391 |
| 597 | 20230810 | 091900 | 23221773150 | 45050 | 45100 | 45100 | 45000 | 8566 |
| 598 | 20230810 | 091800 | 22835955800 | 45100 | 44900 | 45100 | 44850 | 6567 |
| 599 | 20230810 | 091700 | 22540621950 | 44950 | 45000 | 45050 | 44850 | 13828 |
| 600 | 20230810 | 091600 | 21919523600 | 45000 | 45100 | 45200 | 44900 | 11995 |
| 601 | 20230810 | 091500 | 21379649500 | 45100 | 45250 | 45300 | 45000 | 10642 |
| 602 | 20230810 | 091400 | 20899563800 | 45300 | 45400 | 45400 | 45200 | 8511 |
| 603 | 20230810 | 091300 | 20514035000 | 45350 | 44950 | 45500 | 44900 | 26886 |
| 604 | 20230810 | 091200 | 19297438350 | 45000 | 44950 | 45000 | 44900 | 6038 |
| 605 | 20230810 | 091100 | 19026079300 | 44900 | 44900 | 45000 | 44850 | 6712 |
| 606 | 20230810 | 091000 | 18724603900 | 44850 | 45150 | 45150 | 44850 | 27289 |
| 607 | 20230810 | 090900 | 17495856850 | 45150 | 45300 | 45300 | 45000 | 14584 |
| 608 | 20230810 | 090800 | 16837907400 | 45200 | 44650 | 45300 | 44500 | 37470 |
| 609 | 20230810 | 090700 | 15162961850 | 44650 | 44550 | 44750 | 44500 | 22728 |
| 610 | 20230810 | 090600 | 14148907700 | 44550 | 44850 | 44850 | 44500 | 41726 |
| 611 | 20230810 | 090500 | 12286781250 | 44800 | 44950 | 45000 | 44800 | 24523 |
| 612 | 20230810 | 090400 | 11186603650 | 44900 | 45100 | 45200 | 44900 | 26388 |
| 613 | 20230810 | 090300 | 9998595450 | 45150 | 45050 | 45350 | 45000 | 28339 |
| 614 | 20230810 | 090200 | 8716506800 | 45000 | 44850 | 45200 | 44850 | 23449 |
| 615 | 20230810 | 090100 | 7660942950 | 44900 | 44600 | 45000 | 44450 | 29707 |
| 616 | 20230810 | 090000 | 6330849350 | 44600 | 45100 | 45400 | 44450 | 140164 |