35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230810 | 200200 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 3270 |
| 3 | 20230810 | 200100 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 4 | 20230810 | 200000 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 5 | 20230810 | 195900 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 6 | 20230810 | 195800 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 7 | 20230810 | 195700 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 8 | 20230810 | 195600 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 9 | 20230810 | 195500 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 10 | 20230810 | 195400 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 11 | 20230810 | 195300 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 12 | 20230810 | 195200 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 13 | 20230810 | 195100 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 14 | 20230810 | 195000 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 15 | 20230810 | 194900 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 16 | 20230810 | 194800 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 17 | 20230810 | 194700 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 18 | 20230810 | 194600 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 19 | 20230810 | 194500 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 20 | 20230810 | 194400 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 21 | 20230810 | 194300 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 22 | 20230810 | 194200 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 23 | 20230810 | 194100 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 24 | 20230810 | 194000 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 25 | 20230810 | 193900 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 26 | 20230810 | 193800 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 27 | 20230810 | 193700 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 28 | 20230810 | 193600 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 29 | 20230810 | 193500 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 30 | 20230810 | 193400 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 31 | 20230810 | 193300 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 32 | 20230810 | 193200 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 3270 |
| 33 | 20230810 | 193100 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 34 | 20230810 | 193000 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 35 | 20230810 | 192900 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 36 | 20230810 | 192800 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 37 | 20230810 | 192700 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 38 | 20230810 | 192600 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 39 | 20230810 | 192500 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 40 | 20230810 | 192400 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 41 | 20230810 | 192300 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 42 | 20230810 | 192200 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 43 | 20230810 | 192100 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 44 | 20230810 | 192000 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 45 | 20230810 | 191900 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 46 | 20230810 | 191800 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 47 | 20230810 | 191700 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 48 | 20230810 | 191600 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 49 | 20230810 | 191500 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 50 | 20230810 | 191400 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 51 | 20230810 | 191300 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 52 | 20230810 | 191200 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 53 | 20230810 | 191100 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 54 | 20230810 | 191000 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 55 | 20230810 | 190900 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 56 | 20230810 | 190800 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 57 | 20230810 | 190700 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 58 | 20230810 | 190600 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 59 | 20230810 | 190500 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 60 | 20230810 | 190400 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 61 | 20230810 | 190300 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 62 | 20230810 | 190200 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 3270 |
| 63 | 20230810 | 190100 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 64 | 20230810 | 190000 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 65 | 20230810 | 185900 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 66 | 20230810 | 185800 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 67 | 20230810 | 185700 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 68 | 20230810 | 185600 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 69 | 20230810 | 185500 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 70 | 20230810 | 185400 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 71 | 20230810 | 185300 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 72 | 20230810 | 185200 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 73 | 20230810 | 185100 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 74 | 20230810 | 185000 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 75 | 20230810 | 184900 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 76 | 20230810 | 184800 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 77 | 20230810 | 184700 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 78 | 20230810 | 184600 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 79 | 20230810 | 184500 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 80 | 20230810 | 184400 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 81 | 20230810 | 184300 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 82 | 20230810 | 184200 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 83 | 20230810 | 184100 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 84 | 20230810 | 184000 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 85 | 20230810 | 183900 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 86 | 20230810 | 183800 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 87 | 20230810 | 183700 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 88 | 20230810 | 183600 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 89 | 20230810 | 183500 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 90 | 20230810 | 183400 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 91 | 20230810 | 183300 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 92 | 20230810 | 183200 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 3270 |
| 93 | 20230810 | 183100 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 94 | 20230810 | 183000 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 95 | 20230810 | 182900 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 96 | 20230810 | 182800 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 97 | 20230810 | 182700 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 98 | 20230810 | 182600 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 99 | 20230810 | 182500 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 100 | 20230810 | 182400 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 101 | 20230810 | 182300 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 102 | 20230810 | 182200 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 103 | 20230810 | 182100 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 104 | 20230810 | 182000 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 105 | 20230810 | 181900 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 106 | 20230810 | 181800 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 107 | 20230810 | 181700 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 108 | 20230810 | 181600 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 109 | 20230810 | 181500 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 110 | 20230810 | 181400 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 111 | 20230810 | 181300 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 112 | 20230810 | 181200 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 113 | 20230810 | 181100 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 114 | 20230810 | 181000 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 115 | 20230810 | 180900 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 116 | 20230810 | 180800 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 117 | 20230810 | 180700 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 118 | 20230810 | 180600 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 119 | 20230810 | 180500 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 120 | 20230810 | 180400 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 121 | 20230810 | 180300 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 122 | 20230810 | 180200 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 3270 |
| 123 | 20230810 | 180100 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 124 | 20230810 | 180000 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 125 | 20230810 | 175900 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 126 | 20230810 | 175800 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 127 | 20230810 | 175700 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 128 | 20230810 | 175600 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 129 | 20230810 | 175500 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 130 | 20230810 | 175400 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 131 | 20230810 | 175300 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 132 | 20230810 | 175200 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 133 | 20230810 | 175100 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 134 | 20230810 | 175000 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 135 | 20230810 | 174900 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 136 | 20230810 | 174800 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 137 | 20230810 | 174700 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 138 | 20230810 | 174600 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 139 | 20230810 | 174500 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 140 | 20230810 | 174400 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 141 | 20230810 | 174300 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 142 | 20230810 | 174200 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 143 | 20230810 | 174100 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 144 | 20230810 | 174000 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 145 | 20230810 | 173900 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 146 | 20230810 | 173800 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 147 | 20230810 | 173700 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 148 | 20230810 | 173600 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 149 | 20230810 | 173500 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 150 | 20230810 | 173400 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 151 | 20230810 | 173300 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 152 | 20230810 | 173200 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 3270 |
| 153 | 20230810 | 173100 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 154 | 20230810 | 173000 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 155 | 20230810 | 172900 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 156 | 20230810 | 172800 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 157 | 20230810 | 172700 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 158 | 20230810 | 172600 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 159 | 20230810 | 172500 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 160 | 20230810 | 172400 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 161 | 20230810 | 172300 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 162 | 20230810 | 172200 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 163 | 20230810 | 172100 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 164 | 20230810 | 172000 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 165 | 20230810 | 171900 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 166 | 20230810 | 171800 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 167 | 20230810 | 171700 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 168 | 20230810 | 171600 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 169 | 20230810 | 171500 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 170 | 20230810 | 171400 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 171 | 20230810 | 171300 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 172 | 20230810 | 171200 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 173 | 20230810 | 171100 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 174 | 20230810 | 171000 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 175 | 20230810 | 170900 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 176 | 20230810 | 170800 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 177 | 20230810 | 170700 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 178 | 20230810 | 170600 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 179 | 20230810 | 170500 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 180 | 20230810 | 170400 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 181 | 20230810 | 170300 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 182 | 20230810 | 170200 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 3270 |
| 183 | 20230810 | 170100 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 184 | 20230810 | 170000 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 185 | 20230810 | 165900 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 186 | 20230810 | 165800 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 187 | 20230810 | 165700 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 188 | 20230810 | 165600 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 189 | 20230810 | 165500 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 190 | 20230810 | 165400 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 191 | 20230810 | 165300 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 192 | 20230810 | 165200 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 193 | 20230810 | 165100 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 194 | 20230810 | 165000 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 195 | 20230810 | 164900 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 196 | 20230810 | 164800 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 197 | 20230810 | 164700 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 198 | 20230810 | 164600 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 199 | 20230810 | 164500 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 200 | 20230810 | 164400 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 201 | 20230810 | 164300 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 202 | 20230810 | 164200 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 203 | 20230810 | 164100 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 204 | 20230810 | 164000 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 205 | 20230810 | 163900 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 206 | 20230810 | 163800 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 207 | 20230810 | 163700 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 208 | 20230810 | 163600 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 209 | 20230810 | 163500 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 210 | 20230810 | 163400 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 211 | 20230810 | 163300 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 212 | 20230810 | 163200 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 3270 |
| 213 | 20230810 | 163100 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 214 | 20230810 | 163000 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 215 | 20230810 | 162900 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 216 | 20230810 | 162800 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 217 | 20230810 | 162700 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 218 | 20230810 | 162600 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 219 | 20230810 | 162500 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 220 | 20230810 | 162400 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 221 | 20230810 | 162300 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 222 | 20230810 | 162200 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 223 | 20230810 | 162100 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 224 | 20230810 | 162000 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 225 | 20230810 | 161900 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 226 | 20230810 | 161800 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 227 | 20230810 | 161700 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 228 | 20230810 | 161600 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 229 | 20230810 | 161500 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 230 | 20230810 | 161400 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 231 | 20230810 | 161300 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 232 | 20230810 | 161200 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 233 | 20230810 | 161100 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 234 | 20230810 | 161000 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 235 | 20230810 | 160900 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 236 | 20230810 | 160800 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 237 | 20230810 | 160700 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 238 | 20230810 | 160600 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 239 | 20230810 | 160500 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 240 | 20230810 | 160400 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 241 | 20230810 | 160300 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 242 | 20230810 | 160200 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 3270 |
| 243 | 20230810 | 160100 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 244 | 20230810 | 160000 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 245 | 20230810 | 155900 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 246 | 20230810 | 155800 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 247 | 20230810 | 155700 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 248 | 20230810 | 155600 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 249 | 20230810 | 155500 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 250 | 20230810 | 155400 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 251 | 20230810 | 155300 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 252 | 20230810 | 155200 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 253 | 20230810 | 155100 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 254 | 20230810 | 155000 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 255 | 20230810 | 154900 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 256 | 20230810 | 154800 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 257 | 20230810 | 154700 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 258 | 20230810 | 154600 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 259 | 20230810 | 154500 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 260 | 20230810 | 154400 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 261 | 20230810 | 154300 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 262 | 20230810 | 154200 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 263 | 20230810 | 154100 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 264 | 20230810 | 154000 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 265 | 20230810 | 153900 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 266 | 20230810 | 153800 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 267 | 20230810 | 153700 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 268 | 20230810 | 153600 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 269 | 20230810 | 153500 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 270 | 20230810 | 153400 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 271 | 20230810 | 153300 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 272 | 20230810 | 153200 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 3270 |
| 273 | 20230810 | 153100 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 0 |
| 274 | 20230810 | 153000 | 9486724050 | 43750 | 43750 | 43750 | 43750 | 3270 |
| 275 | 20230810 | 152900 | 9343661550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 276 | 20230810 | 152800 | 9343661550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 277 | 20230810 | 152700 | 9343661550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 278 | 20230810 | 152600 | 9343661550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 279 | 20230810 | 152500 | 9343661550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 280 | 20230810 | 152400 | 9343661550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 281 | 20230810 | 152300 | 9343661550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 282 | 20230810 | 152200 | 9343661550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 283 | 20230810 | 152100 | 9343661550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 284 | 20230810 | 152000 | 9343661550 | 43700 | 43700 | 43700 | 43700 | 0 |
| 285 | 20230810 | 151900 | 9343661550 | 43700 | 43600 | 43750 | 43600 | 88 |
| 286 | 20230810 | 151800 | 9339814450 | 43750 | 43550 | 43750 | 43550 | 569 |
| 287 | 20230810 | 151700 | 9315010400 | 43550 | 43600 | 43600 | 43550 | 588 |
| 288 | 20230810 | 151600 | 9289396500 | 43550 | 43600 | 43750 | 43550 | 232 |
| 289 | 20230810 | 151500 | 9279277650 | 43600 | 43600 | 43650 | 43550 | 618 |
| 290 | 20230810 | 151400 | 9252332650 | 43600 | 43750 | 43750 | 43600 | 539 |
| 291 | 20230810 | 151300 | 9228808150 | 43750 | 43650 | 43750 | 43600 | 531 |
| 292 | 20230810 | 151200 | 9205625950 | 43650 | 43650 | 43700 | 43600 | 420 |
| 293 | 20230810 | 151100 | 9187309600 | 43600 | 43650 | 43700 | 43600 | 321 |
| 294 | 20230810 | 151000 | 9173296500 | 43650 | 43650 | 43750 | 43650 | 435 |
| 295 | 20230810 | 150900 | 9154289050 | 43650 | 43650 | 43750 | 43650 | 355 |
| 296 | 20230810 | 150800 | 9138780000 | 43650 | 43650 | 43700 | 43600 | 475 |
| 297 | 20230810 | 150700 | 9118060800 | 43600 | 43650 | 43650 | 43600 | 528 |
| 298 | 20230810 | 150600 | 9095030300 | 43650 | 43700 | 43700 | 43600 | 509 |
| 299 | 20230810 | 150500 | 9072815850 | 43650 | 43650 | 43700 | 43600 | 422 |
| 300 | 20230810 | 150400 | 9054396800 | 43650 | 43750 | 43750 | 43550 | 600 |
| 301 | 20230810 | 150300 | 9028205650 | 43700 | 43700 | 43800 | 43550 | 652 |
| 302 | 20230810 | 150200 | 8999744000 | 43700 | 43750 | 43750 | 43600 | 637 |
| 303 | 20230810 | 150100 | 8971915100 | 43700 | 43700 | 43750 | 43650 | 569 |
| 304 | 20230810 | 150000 | 8947058400 | 43750 | 43700 | 43800 | 43650 | 267 |
| 305 | 20230810 | 145900 | 8935377750 | 43600 | 43700 | 43800 | 43550 | 1005 |
| 306 | 20230810 | 145800 | 8891534750 | 43700 | 43750 | 43800 | 43550 | 1111 |
| 307 | 20230810 | 145700 | 8843040700 | 43700 | 43700 | 43800 | 43650 | 815 |
| 308 | 20230810 | 145600 | 8807417350 | 43700 | 43600 | 43850 | 43600 | 402 |
| 309 | 20230810 | 145500 | 8789829800 | 43600 | 43700 | 43750 | 43550 | 1572 |
| 310 | 20230810 | 145400 | 8721253700 | 43700 | 43750 | 43750 | 43650 | 914 |
| 311 | 20230810 | 145300 | 8681332000 | 43750 | 43750 | 43800 | 43650 | 623 |
| 312 | 20230810 | 145200 | 8654104800 | 43750 | 43650 | 43850 | 43550 | 991 |
| 313 | 20230810 | 145100 | 8610812450 | 43650 | 43650 | 43750 | 43650 | 555 |
| 314 | 20230810 | 145000 | 8586566200 | 43650 | 43500 | 43700 | 43500 | 913 |
| 315 | 20230810 | 144900 | 8546730200 | 43550 | 43400 | 43550 | 43400 | 1284 |
| 316 | 20230810 | 144800 | 8490970100 | 43400 | 43400 | 43450 | 43400 | 485 |
| 317 | 20230810 | 144700 | 8469911800 | 43400 | 43350 | 43450 | 43350 | 821 |
| 318 | 20230810 | 144600 | 8434303800 | 43400 | 43400 | 43450 | 43350 | 837 |
| 319 | 20230810 | 144500 | 8398000800 | 43350 | 43400 | 43450 | 43350 | 967 |
| 320 | 20230810 | 144400 | 8356040000 | 43400 | 43400 | 43500 | 43350 | 861 |
| 321 | 20230810 | 144300 | 8318676450 | 43400 | 43400 | 43400 | 43350 | 835 |
| 322 | 20230810 | 144200 | 8282468250 | 43400 | 43400 | 43450 | 43350 | 650 |
| 323 | 20230810 | 144100 | 8254263700 | 43450 | 43400 | 43450 | 43400 | 767 |
| 324 | 20230810 | 144000 | 8220967100 | 43400 | 43450 | 43500 | 43400 | 618 |
| 325 | 20230810 | 143900 | 8194128050 | 43450 | 43550 | 43550 | 43400 | 529 |
| 326 | 20230810 | 143800 | 8171156700 | 43400 | 43350 | 43650 | 43350 | 691 |
| 327 | 20230810 | 143700 | 8141131200 | 43450 | 43650 | 43650 | 43350 | 527 |
| 328 | 20230810 | 143600 | 8118244800 | 43600 | 43450 | 43600 | 43350 | 739 |
| 329 | 20230810 | 143500 | 8086137050 | 43400 | 43400 | 43450 | 43350 | 1024 |
| 330 | 20230810 | 143400 | 8041714200 | 43450 | 43400 | 43500 | 43350 | 959 |
| 331 | 20230810 | 143300 | 8000088550 | 43400 | 43400 | 43600 | 43350 | 454 |
| 332 | 20230810 | 143200 | 7980363900 | 43400 | 43450 | 43450 | 43350 | 893 |
| 333 | 20230810 | 143100 | 7941598850 | 43450 | 43500 | 43550 | 43450 | 812 |
| 334 | 20230810 | 143000 | 7906306450 | 43500 | 43550 | 43600 | 43500 | 383 |
| 335 | 20230810 | 142900 | 7889630900 | 43550 | 43500 | 43550 | 43500 | 331 |
| 336 | 20230810 | 142800 | 7875224600 | 43500 | 43550 | 43600 | 43450 | 287 |
| 337 | 20230810 | 142700 | 7862725800 | 43550 | 43400 | 43600 | 43350 | 455 |
| 338 | 20230810 | 142600 | 7842951850 | 43400 | 43400 | 43450 | 43350 | 368 |
| 339 | 20230810 | 142500 | 7826976800 | 43400 | 43500 | 43500 | 43350 | 765 |
| 340 | 20230810 | 142400 | 7793783200 | 43500 | 43400 | 43500 | 43350 | 442 |
| 341 | 20230810 | 142300 | 7774588700 | 43450 | 43400 | 43450 | 43400 | 384 |
| 342 | 20230810 | 142200 | 7757910100 | 43400 | 43400 | 43500 | 43400 | 253 |
| 343 | 20230810 | 142100 | 7746921800 | 43400 | 43400 | 43450 | 43350 | 454 |
| 344 | 20230810 | 142000 | 7727214850 | 43400 | 43450 | 43500 | 43350 | 437 |
| 345 | 20230810 | 141900 | 7708237150 | 43450 | 43450 | 43450 | 43350 | 1956 |
| 346 | 20230810 | 141800 | 7623259000 | 43500 | 43400 | 43550 | 43400 | 385 |
| 347 | 20230810 | 141700 | 7606524850 | 43400 | 43500 | 43600 | 43400 | 276 |
| 348 | 20230810 | 141600 | 7594538600 | 43500 | 43400 | 43700 | 43350 | 411 |
| 349 | 20230810 | 141500 | 7576635550 | 43400 | 43400 | 43450 | 43350 | 776 |
| 350 | 20230810 | 141400 | 7542971350 | 43400 | 43450 | 43450 | 43350 | 252 |
| 351 | 20230810 | 141300 | 7532034200 | 43450 | 43350 | 43500 | 43350 | 334 |
| 352 | 20230810 | 141200 | 7517529850 | 43350 | 43450 | 43500 | 43350 | 407 |
| 353 | 20230810 | 141100 | 7499849800 | 43450 | 43550 | 43600 | 43450 | 127 |
| 354 | 20230810 | 141000 | 7494322600 | 43550 | 43550 | 43550 | 43450 | 75 |
| 355 | 20230810 | 140900 | 7491062200 | 43600 | 43450 | 43600 | 43400 | 183 |
| 356 | 20230810 | 140800 | 7483102550 | 43450 | 43450 | 43650 | 43350 | 515 |
| 357 | 20230810 | 140700 | 7460730300 | 43450 | 43400 | 43550 | 43350 | 1311 |
| 358 | 20230810 | 140600 | 7403819300 | 43350 | 43450 | 43450 | 43350 | 1433 |
| 359 | 20230810 | 140500 | 7341626050 | 43450 | 43600 | 43600 | 43400 | 399 |
| 360 | 20230810 | 140400 | 7324290850 | 43600 | 43600 | 43650 | 43550 | 234 |
| 361 | 20230810 | 140300 | 7314081950 | 43550 | 43550 | 43600 | 43500 | 95 |
| 362 | 20230810 | 140200 | 7309945100 | 43550 | 43550 | 43600 | 43500 | 68 |
| 363 | 20230810 | 140100 | 7306985800 | 43550 | 43600 | 43650 | 43500 | 116 |
| 364 | 20230810 | 140000 | 7301930950 | 43600 | 43350 | 43750 | 43350 | 3427 |
| 365 | 20230810 | 135900 | 7153000400 | 43400 | 43450 | 43500 | 43350 | 359 |
| 366 | 20230810 | 135800 | 7137413950 | 43450 | 43500 | 43500 | 43450 | 36 |
| 367 | 20230810 | 135700 | 7135849500 | 43500 | 43400 | 43550 | 43400 | 109 |
| 368 | 20230810 | 135600 | 7131108300 | 43400 | 43350 | 43450 | 43350 | 102 |
| 369 | 20230810 | 135500 | 7126685150 | 43350 | 43450 | 43450 | 43300 | 466 |
| 370 | 20230810 | 135400 | 7106476600 | 43450 | 43450 | 43500 | 43450 | 67 |
| 371 | 20230810 | 135300 | 7103564250 | 43450 | 43450 | 43500 | 43450 | 141 |
| 372 | 20230810 | 135200 | 7097437750 | 43450 | 43500 | 43550 | 43450 | 75 |
| 373 | 20230810 | 135100 | 7094177000 | 43500 | 43500 | 43550 | 43450 | 151 |
| 374 | 20230810 | 135000 | 7087609700 | 43500 | 43500 | 43550 | 43500 | 93 |
| 375 | 20230810 | 134900 | 7083564150 | 43500 | 43600 | 43600 | 43500 | 392 |
| 376 | 20230810 | 134800 | 7066489150 | 43600 | 43600 | 43600 | 43600 | 160 |
| 377 | 20230810 | 134700 | 7059513150 | 43600 | 43600 | 43650 | 43600 | 72 |
| 378 | 20230810 | 134600 | 7056372850 | 43650 | 43550 | 43750 | 43550 | 342 |
| 379 | 20230810 | 134500 | 7041437900 | 43550 | 43550 | 43700 | 43450 | 3731 |
| 380 | 20230810 | 134400 | 6878787250 | 43550 | 43650 | 43650 | 43500 | 254 |
| 381 | 20230810 | 134300 | 6867711250 | 43650 | 43700 | 43700 | 43600 | 109 |
| 382 | 20230810 | 134200 | 6862949700 | 43700 | 43650 | 43750 | 43650 | 95 |
| 383 | 20230810 | 134100 | 6858798950 | 43650 | 43450 | 43750 | 43450 | 3543 |
| 384 | 20230810 | 134000 | 6704468550 | 43450 | 43450 | 43550 | 43400 | 408 |
| 385 | 20230810 | 133900 | 6686736650 | 43450 | 43550 | 43600 | 43400 | 466 |
| 386 | 20230810 | 133800 | 6666457400 | 43550 | 43550 | 43650 | 43550 | 231 |
| 387 | 20230810 | 133700 | 6656384850 | 43550 | 43500 | 43550 | 43500 | 53 |
| 388 | 20230810 | 133600 | 6654078400 | 43500 | 43600 | 43650 | 43500 | 356 |
| 389 | 20230810 | 133500 | 6638549050 | 43600 | 43500 | 43650 | 43350 | 523 |
| 390 | 20230810 | 133400 | 6615830850 | 43450 | 43450 | 43550 | 43450 | 30 |
| 391 | 20230810 | 133300 | 6614527100 | 43450 | 43500 | 43500 | 43450 | 121 |
| 392 | 20230810 | 133200 | 6609266550 | 43500 | 43450 | 43550 | 43450 | 127 |
| 393 | 20230810 | 133100 | 6603741300 | 43450 | 43500 | 43550 | 43450 | 120 |
| 394 | 20230810 | 133000 | 6598523050 | 43500 | 43450 | 43500 | 43450 | 50 |
| 395 | 20230810 | 132900 | 6596348250 | 43500 | 43450 | 43550 | 43400 | 2389 |
| 396 | 20230810 | 132800 | 6492656900 | 43400 | 43400 | 43450 | 43400 | 112 |
| 397 | 20230810 | 132700 | 6487792100 | 43400 | 43450 | 43500 | 43400 | 80 |
| 398 | 20230810 | 132600 | 6484316400 | 43400 | 43450 | 43450 | 43400 | 125 |
| 399 | 20230810 | 132500 | 6478887950 | 43450 | 43500 | 43550 | 43400 | 629 |
| 400 | 20230810 | 132400 | 6451564800 | 43500 | 43500 | 43550 | 43500 | 126 |
| 401 | 20230810 | 132300 | 6446082850 | 43500 | 43500 | 43550 | 43450 | 1229 |
| 402 | 20230810 | 132200 | 6392565850 | 43500 | 43500 | 43500 | 43450 | 299 |
| 403 | 20230810 | 132100 | 6379562800 | 43500 | 43550 | 43550 | 43500 | 141 |
| 404 | 20230810 | 132000 | 6373425300 | 43500 | 43450 | 43550 | 43450 | 204 |
| 405 | 20230810 | 131900 | 6364549350 | 43450 | 43400 | 43500 | 43350 | 262 |
| 406 | 20230810 | 131800 | 6353164950 | 43450 | 43450 | 43500 | 43400 | 122 |
| 407 | 20230810 | 131700 | 6347866100 | 43400 | 43450 | 43450 | 43400 | 31 |
| 408 | 20230810 | 131600 | 6346520400 | 43400 | 43450 | 43500 | 43350 | 174 |
| 409 | 20230810 | 131500 | 6338961650 | 43450 | 43300 | 43500 | 43200 | 4078 |
| 410 | 20230810 | 131400 | 6162368700 | 43300 | 43350 | 43400 | 43300 | 159 |
| 411 | 20230810 | 131300 | 6155473000 | 43350 | 43300 | 43400 | 43250 | 116 |
| 412 | 20230810 | 131200 | 6150446000 | 43300 | 43300 | 43350 | 43250 | 113 |
| 413 | 20230810 | 131100 | 6145554300 | 43300 | 43350 | 43400 | 43300 | 69 |
| 414 | 20230810 | 131000 | 6142563800 | 43350 | 43300 | 43400 | 43300 | 117 |
| 415 | 20230810 | 130900 | 6137491150 | 43350 | 43350 | 43400 | 43300 | 68 |
| 416 | 20230810 | 130800 | 6134544450 | 43300 | 43300 | 43350 | 43300 | 425 |
| 417 | 20230810 | 130700 | 6116126600 | 43300 | 43300 | 43350 | 43300 | 150 |
| 418 | 20230810 | 130600 | 6109630300 | 43250 | 43200 | 43300 | 43150 | 251 |
| 419 | 20230810 | 130500 | 6098774600 | 43200 | 43250 | 43300 | 43150 | 575 |
| 420 | 20230810 | 130400 | 6073939750 | 43250 | 43250 | 43350 | 43250 | 81 |
| 421 | 20230810 | 130300 | 6070433250 | 43300 | 43250 | 43300 | 43250 | 52 |
| 422 | 20230810 | 130200 | 6068182550 | 43250 | 43300 | 43350 | 43250 | 107 |
| 423 | 20230810 | 130100 | 6063552950 | 43300 | 43300 | 43350 | 43300 | 109 |
| 424 | 20230810 | 130000 | 6058833150 | 43300 | 43400 | 43400 | 43300 | 64 |
| 425 | 20230810 | 125900 | 6056059300 | 43350 | 43300 | 43450 | 43150 | 2023 |
| 426 | 20230810 | 125800 | 5968602100 | 43300 | 43250 | 43350 | 43250 | 124 |
| 427 | 20230810 | 125700 | 5963236750 | 43250 | 43250 | 43300 | 43250 | 82 |
| 428 | 20230810 | 125600 | 5959690000 | 43250 | 43200 | 43300 | 43200 | 59 |
| 429 | 20230810 | 125500 | 5957137550 | 43200 | 43250 | 43350 | 43150 | 550 |
| 430 | 20230810 | 125400 | 5933350300 | 43250 | 43300 | 43400 | 43250 | 111 |
| 431 | 20230810 | 125300 | 5928541300 | 43300 | 43300 | 43400 | 43250 | 142 |
| 432 | 20230810 | 125200 | 5922391500 | 43300 | 43300 | 43350 | 43300 | 44 |
| 433 | 20230810 | 125100 | 5920486250 | 43300 | 43250 | 43450 | 43250 | 134 |
| 434 | 20230810 | 125000 | 5914676050 | 43250 | 43350 | 43450 | 43250 | 331 |
| 435 | 20230810 | 124900 | 5900341200 | 43350 | 43200 | 43450 | 43200 | 3142 |
| 436 | 20230810 | 124800 | 5764412850 | 43200 | 43200 | 43250 | 43150 | 422 |
| 437 | 20230810 | 124700 | 5746176800 | 43200 | 43300 | 43300 | 43200 | 888 |
| 438 | 20230810 | 124600 | 5707762550 | 43300 | 43350 | 43400 | 43300 | 349 |
| 439 | 20230810 | 124500 | 5692633350 | 43350 | 43400 | 43400 | 43350 | 504 |
| 440 | 20230810 | 124400 | 5670779100 | 43400 | 43450 | 43500 | 43400 | 132 |
| 441 | 20230810 | 124300 | 5665045100 | 43450 | 43500 | 43500 | 43400 | 170 |
| 442 | 20230810 | 124200 | 5657664000 | 43400 | 43400 | 43450 | 43400 | 182 |
| 443 | 20230810 | 124100 | 5649762450 | 43450 | 43450 | 43500 | 43400 | 169 |
| 444 | 20230810 | 124000 | 5642420600 | 43400 | 43450 | 43500 | 43400 | 117 |
| 445 | 20230810 | 123900 | 5637337150 | 43450 | 43500 | 43550 | 43450 | 44 |
| 446 | 20230810 | 123800 | 5635424650 | 43450 | 43400 | 43500 | 43350 | 319 |
| 447 | 20230810 | 123700 | 5621571950 | 43400 | 43450 | 43500 | 43400 | 136 |
| 448 | 20230810 | 123600 | 5615666400 | 43450 | 43450 | 43450 | 43350 | 50 |
| 449 | 20230810 | 123500 | 5613495950 | 43350 | 43500 | 43550 | 43350 | 709 |
| 450 | 20230810 | 123400 | 5582716400 | 43550 | 43550 | 43600 | 43500 | 137 |
| 451 | 20230810 | 123300 | 5576750950 | 43550 | 43500 | 43600 | 43500 | 60 |
| 452 | 20230810 | 123200 | 5574138050 | 43550 | 43500 | 43550 | 43500 | 88 |
| 453 | 20230810 | 123100 | 5570309050 | 43500 | 43450 | 43550 | 43400 | 199 |
| 454 | 20230810 | 123000 | 5561657350 | 43400 | 43500 | 43500 | 43400 | 127 |
| 455 | 20230810 | 122900 | 5556142500 | 43500 | 43500 | 43550 | 43500 | 75 |
| 456 | 20230810 | 122800 | 5552878950 | 43550 | 43450 | 43600 | 43450 | 284 |
| 457 | 20230810 | 122700 | 5540522050 | 43450 | 43500 | 43500 | 43400 | 3674 |
| 458 | 20230810 | 122600 | 5380884150 | 43450 | 43500 | 43550 | 43450 | 98 |
| 459 | 20230810 | 122500 | 5376622700 | 43550 | 43500 | 43550 | 43400 | 466 |
| 460 | 20230810 | 122400 | 5356375150 | 43500 | 43550 | 43600 | 43500 | 255 |
| 461 | 20230810 | 122300 | 5345270200 | 43550 | 43550 | 43600 | 43500 | 266 |
| 462 | 20230810 | 122200 | 5333687350 | 43550 | 43600 | 43600 | 43550 | 95 |
| 463 | 20230810 | 122100 | 5329546750 | 43650 | 43600 | 43650 | 43600 | 94 |
| 464 | 20230810 | 122000 | 5325447150 | 43600 | 43650 | 43700 | 43600 | 169 |
| 465 | 20230810 | 121900 | 5318070550 | 43700 | 43700 | 43700 | 43650 | 69 |
| 466 | 20230810 | 121800 | 5315057700 | 43650 | 43650 | 43700 | 43650 | 70 |
| 467 | 20230810 | 121700 | 5312001450 | 43650 | 43650 | 43700 | 43650 | 125 |
| 468 | 20230810 | 121600 | 5306544900 | 43650 | 43650 | 43650 | 43650 | 110 |
| 469 | 20230810 | 121500 | 5301743400 | 43700 | 43650 | 43700 | 43650 | 442 |
| 470 | 20230810 | 121400 | 5282448250 | 43650 | 43700 | 43750 | 43650 | 95 |
| 471 | 20230810 | 121300 | 5278296600 | 43700 | 43750 | 43800 | 43700 | 172 |
| 472 | 20230810 | 121200 | 5270775600 | 43750 | 43650 | 43750 | 43650 | 61 |
| 473 | 20230810 | 121100 | 5268109400 | 43650 | 43650 | 43700 | 43650 | 30 |
| 474 | 20230810 | 121000 | 5266799850 | 43650 | 43650 | 43700 | 43650 | 146 |
| 475 | 20230810 | 120900 | 5260424350 | 43650 | 43650 | 43700 | 43650 | 91 |
| 476 | 20230810 | 120800 | 5256451950 | 43650 | 43650 | 43700 | 43650 | 98 |
| 477 | 20230810 | 120700 | 5252171350 | 43650 | 43650 | 43700 | 43650 | 106 |
| 478 | 20230810 | 120600 | 5247543400 | 43650 | 43700 | 43700 | 43650 | 507 |
| 479 | 20230810 | 120500 | 5225390500 | 43700 | 43800 | 43800 | 43650 | 430 |
| 480 | 20230810 | 120400 | 5206608650 | 43850 | 43750 | 43850 | 43700 | 249 |
| 481 | 20230810 | 120300 | 5195712950 | 43750 | 43900 | 43900 | 43750 | 156 |
| 482 | 20230810 | 120200 | 5188880200 | 43850 | 43850 | 43950 | 43750 | 205 |
| 483 | 20230810 | 120100 | 5179883500 | 43750 | 43750 | 43900 | 43750 | 102 |
| 484 | 20230810 | 120000 | 5175415550 | 43750 | 43900 | 43900 | 43750 | 214 |
| 485 | 20230810 | 115900 | 5166027450 | 43900 | 44000 | 44050 | 43750 | 3706 |
| 486 | 20230810 | 115800 | 5003677650 | 44050 | 43950 | 44050 | 43900 | 47 |
| 487 | 20230810 | 115700 | 5001610900 | 44000 | 44000 | 44100 | 43900 | 301 |
| 488 | 20230810 | 115600 | 4988364700 | 44000 | 43850 | 44150 | 43850 | 226 |
| 489 | 20230810 | 115500 | 4978406100 | 43900 | 44100 | 44100 | 43650 | 931 |
| 490 | 20230810 | 115400 | 4937536250 | 44050 | 44050 | 44150 | 44050 | 141 |
| 491 | 20230810 | 115300 | 4931319450 | 44050 | 43950 | 44100 | 43900 | 225 |
| 492 | 20230810 | 115200 | 4921412350 | 43950 | 44000 | 44050 | 43950 | 183 |
| 493 | 20230810 | 115100 | 4913361700 | 44000 | 44000 | 44050 | 43850 | 391 |
| 494 | 20230810 | 115000 | 4896171850 | 43950 | 44100 | 44100 | 43950 | 159 |
| 495 | 20230810 | 114900 | 4889174600 | 44050 | 44050 | 44150 | 44000 | 172 |
| 496 | 20230810 | 114800 | 4881594650 | 44050 | 44050 | 44100 | 44000 | 146 |
| 497 | 20230810 | 114700 | 4875162600 | 44100 | 44000 | 44100 | 44000 | 115 |
| 498 | 20230810 | 114600 | 4870099200 | 44000 | 43800 | 44100 | 43800 | 416 |
| 499 | 20230810 | 114500 | 4851844800 | 43800 | 44150 | 44150 | 43650 | 743 |
| 500 | 20230810 | 114400 | 4819250550 | 44100 | 43900 | 44100 | 43900 | 197 |
| 501 | 20230810 | 114300 | 4810570150 | 43900 | 43900 | 44050 | 43850 | 150 |
| 502 | 20230810 | 114200 | 4803982100 | 43850 | 43850 | 43900 | 43800 | 464 |
| 503 | 20230810 | 114100 | 4783633500 | 43850 | 44000 | 44000 | 43850 | 125 |
| 504 | 20230810 | 114000 | 4778142700 | 43950 | 43950 | 44000 | 43900 | 91 |
| 505 | 20230810 | 113900 | 4774143250 | 43950 | 43850 | 44000 | 43850 | 269 |
| 506 | 20230810 | 113800 | 4762324350 | 43850 | 43900 | 43950 | 43800 | 767 |
| 507 | 20230810 | 113700 | 4728680800 | 43900 | 44050 | 44100 | 43900 | 205 |
| 508 | 20230810 | 113600 | 4719649900 | 44050 | 43900 | 44150 | 43900 | 385 |
| 509 | 20230810 | 113500 | 4702686800 | 43950 | 44100 | 44100 | 43700 | 727 |
| 510 | 20230810 | 113400 | 4670750600 | 44050 | 44050 | 44050 | 44000 | 394 |
| 511 | 20230810 | 113300 | 4653401750 | 44000 | 44000 | 44100 | 44000 | 157 |
| 512 | 20230810 | 113200 | 4646487900 | 44000 | 43950 | 44150 | 43950 | 584 |
| 513 | 20230810 | 113100 | 4620776750 | 44000 | 43900 | 44000 | 43900 | 306 |
| 514 | 20230810 | 113000 | 4607326850 | 43900 | 43900 | 43950 | 43800 | 197 |
| 515 | 20230810 | 112900 | 4598682150 | 43850 | 43850 | 43900 | 43850 | 455 |
| 516 | 20230810 | 112800 | 4578711800 | 43850 | 43800 | 43900 | 43700 | 622 |
| 517 | 20230810 | 112700 | 4551468500 | 43800 | 43950 | 43950 | 43700 | 197 |
| 518 | 20230810 | 112600 | 4542822800 | 43950 | 43750 | 43950 | 43700 | 338 |
| 519 | 20230810 | 112500 | 4528002050 | 43750 | 43750 | 43850 | 43600 | 679 |
| 520 | 20230810 | 112400 | 4498338550 | 43700 | 43750 | 43800 | 43700 | 417 |
| 521 | 20230810 | 112300 | 4480097900 | 43750 | 43750 | 43900 | 43750 | 223 |
| 522 | 20230810 | 112200 | 4470321250 | 43750 | 43850 | 43900 | 43650 | 483 |
| 523 | 20230810 | 112100 | 4449156400 | 43800 | 43700 | 43800 | 43600 | 386 |
| 524 | 20230810 | 112000 | 4432277950 | 43700 | 43650 | 43750 | 43550 | 411 |
| 525 | 20230810 | 111900 | 4414343350 | 43600 | 43700 | 43750 | 43550 | 314 |
| 526 | 20230810 | 111800 | 4400647900 | 43700 | 43650 | 43750 | 43650 | 233 |
| 527 | 20230810 | 111700 | 4390465200 | 43700 | 43700 | 43750 | 43600 | 215 |
| 528 | 20230810 | 111600 | 4381066250 | 43750 | 43700 | 43800 | 43650 | 169 |
| 529 | 20230810 | 111500 | 4373678500 | 43750 | 43800 | 43850 | 43350 | 1119 |
| 530 | 20230810 | 111400 | 4324886050 | 43800 | 43700 | 43850 | 43600 | 293 |
| 531 | 20230810 | 111300 | 4312064300 | 43800 | 43800 | 43950 | 43700 | 808 |
| 532 | 20230810 | 111200 | 4276587600 | 43800 | 43400 | 43800 | 43400 | 1218 |
| 533 | 20230810 | 111100 | 4223431150 | 43400 | 43400 | 43500 | 43300 | 576 |
| 534 | 20230810 | 111000 | 4198444550 | 43400 | 43450 | 43500 | 43400 | 219 |
| 535 | 20230810 | 110900 | 4188934050 | 43400 | 43450 | 43450 | 43400 | 140 |
| 536 | 20230810 | 110800 | 4182853850 | 43450 | 43500 | 43550 | 43450 | 114 |
| 537 | 20230810 | 110700 | 4177895050 | 43500 | 43350 | 43500 | 43300 | 966 |
| 538 | 20230810 | 110600 | 4135963300 | 43400 | 43350 | 43400 | 43350 | 146 |
| 539 | 20230810 | 110500 | 4129629200 | 43350 | 43350 | 43400 | 43200 | 693 |
| 540 | 20230810 | 110400 | 4099635600 | 43350 | 43250 | 43350 | 43200 | 783 |
| 541 | 20230810 | 110300 | 4065746450 | 43250 | 43250 | 43300 | 43150 | 122 |
| 542 | 20230810 | 110200 | 4060471650 | 43250 | 43300 | 43300 | 43150 | 647 |
| 543 | 20230810 | 110100 | 4032507450 | 43300 | 43350 | 43350 | 43250 | 183 |
| 544 | 20230810 | 110000 | 4024580300 | 43250 | 43400 | 43400 | 43250 | 227 |
| 545 | 20230810 | 105900 | 4014752800 | 43400 | 43400 | 43450 | 43300 | 111 |
| 546 | 20230810 | 105800 | 4009937350 | 43400 | 43400 | 43450 | 43300 | 168 |
| 547 | 20230810 | 105700 | 4002646550 | 43300 | 43300 | 43450 | 43300 | 788 |
| 548 | 20230810 | 105600 | 3968482750 | 43300 | 43250 | 43400 | 43250 | 153 |
| 549 | 20230810 | 105500 | 3961850800 | 43200 | 43250 | 43350 | 43200 | 523 |
| 550 | 20230810 | 105400 | 3939236850 | 43250 | 43200 | 43350 | 43200 | 465 |
| 551 | 20230810 | 105300 | 3919125700 | 43250 | 43450 | 43450 | 43200 | 402 |
| 552 | 20230810 | 105200 | 3901706700 | 43400 | 43300 | 43450 | 43300 | 433 |
| 553 | 20230810 | 105100 | 3882931650 | 43350 | 43350 | 43400 | 43300 | 294 |
| 554 | 20230810 | 105000 | 3870184050 | 43350 | 43250 | 43400 | 43250 | 570 |
| 555 | 20230810 | 104900 | 3845481400 | 43250 | 43350 | 43350 | 43250 | 967 |
| 556 | 20230810 | 104800 | 3803591250 | 43400 | 43250 | 43400 | 43250 | 561 |
| 557 | 20230810 | 104700 | 3779277000 | 43250 | 43050 | 43250 | 43050 | 270 |
| 558 | 20230810 | 104600 | 3767623450 | 43100 | 43000 | 43100 | 42850 | 632 |
| 559 | 20230810 | 104500 | 3740477950 | 43050 | 43000 | 43050 | 42900 | 979 |
| 560 | 20230810 | 104400 | 3698419700 | 43000 | 43050 | 43100 | 43000 | 381 |
| 561 | 20230810 | 104300 | 3682019200 | 43100 | 43050 | 43150 | 43050 | 280 |
| 562 | 20230810 | 104200 | 3669950350 | 43100 | 42950 | 43100 | 42950 | 723 |
| 563 | 20230810 | 104100 | 3638857800 | 42950 | 43000 | 43000 | 42950 | 324 |
| 564 | 20230810 | 104000 | 3624930900 | 42950 | 43100 | 43100 | 42950 | 474 |
| 565 | 20230810 | 103900 | 3604548400 | 43050 | 43050 | 43100 | 43050 | 346 |
| 566 | 20230810 | 103800 | 3589645800 | 43050 | 43050 | 43100 | 43000 | 288 |
| 567 | 20230810 | 103700 | 3577243950 | 43050 | 43050 | 43050 | 43000 | 240 |
| 568 | 20230810 | 103600 | 3566917200 | 43050 | 43000 | 43200 | 43000 | 1042 |
| 569 | 20230810 | 103500 | 3521985200 | 43000 | 42750 | 43050 | 42700 | 1245 |
| 570 | 20230810 | 103400 | 3468620750 | 42800 | 42700 | 42800 | 42650 | 808 |
| 571 | 20230810 | 103300 | 3434105400 | 42700 | 42600 | 42700 | 42600 | 357 |
| 572 | 20230810 | 103200 | 3418885150 | 42600 | 42650 | 42650 | 42550 | 256 |
| 573 | 20230810 | 103100 | 3407976250 | 42600 | 42450 | 42650 | 42450 | 2239 |
| 574 | 20230810 | 103000 | 3312716050 | 42450 | 42500 | 42550 | 42450 | 527 |
| 575 | 20230810 | 102900 | 3290320350 | 42500 | 42550 | 42600 | 42450 | 1348 |
| 576 | 20230810 | 102800 | 3233010700 | 42550 | 42550 | 42550 | 42500 | 484 |
| 577 | 20230810 | 102700 | 3212434450 | 42500 | 42500 | 42550 | 42450 | 787 |
| 578 | 20230810 | 102600 | 3178999500 | 42450 | 42450 | 42500 | 42450 | 576 |
| 579 | 20230810 | 102500 | 3154544750 | 42450 | 42450 | 42500 | 42400 | 2976 |
| 580 | 20230810 | 102400 | 3028179600 | 42450 | 42400 | 42450 | 42400 | 1531 |
| 581 | 20230810 | 102300 | 2963205950 | 42400 | 42450 | 42500 | 42400 | 505 |
| 582 | 20230810 | 102200 | 2941770950 | 42450 | 42500 | 42550 | 42450 | 547 |
| 583 | 20230810 | 102100 | 2918539700 | 42450 | 42500 | 42550 | 42450 | 560 |
| 584 | 20230810 | 102000 | 2894753100 | 42450 | 42400 | 42550 | 42350 | 985 |
| 585 | 20230810 | 101900 | 2852947100 | 42450 | 42400 | 42450 | 42350 | 1086 |
| 586 | 20230810 | 101800 | 2806896500 | 42400 | 42500 | 42550 | 42400 | 1072 |
| 587 | 20230810 | 101700 | 2761426000 | 42500 | 42550 | 42550 | 42400 | 2022 |
| 588 | 20230810 | 101600 | 2675455800 | 42550 | 42650 | 42700 | 42550 | 1340 |
| 589 | 20230810 | 101500 | 2618336850 | 42650 | 42700 | 42700 | 42650 | 768 |
| 590 | 20230810 | 101400 | 2585573500 | 42700 | 42650 | 42700 | 42650 | 844 |
| 591 | 20230810 | 101300 | 2549546600 | 42700 | 42700 | 42800 | 42650 | 628 |
| 592 | 20230810 | 101200 | 2522726850 | 42700 | 42700 | 42750 | 42700 | 750 |
| 593 | 20230810 | 101100 | 2490687850 | 42700 | 42650 | 42750 | 42600 | 761 |
| 594 | 20230810 | 101000 | 2458226750 | 42650 | 42850 | 42850 | 42650 | 1247 |
| 595 | 20230810 | 100900 | 2404924550 | 42800 | 42800 | 42850 | 42800 | 383 |
| 596 | 20230810 | 100800 | 2388529700 | 42850 | 42750 | 42850 | 42750 | 520 |
| 597 | 20230810 | 100700 | 2366276600 | 42850 | 42700 | 42850 | 42700 | 868 |
| 598 | 20230810 | 100600 | 2329169000 | 42700 | 42700 | 42800 | 42550 | 1596 |
| 599 | 20230810 | 100500 | 2261072500 | 42700 | 42850 | 42850 | 42550 | 2116 |
| 600 | 20230810 | 100400 | 2170717250 | 42850 | 43000 | 43000 | 42750 | 4733 |
| 601 | 20230810 | 100300 | 1967766600 | 43000 | 43050 | 43050 | 43000 | 1021 |
| 602 | 20230810 | 100200 | 1923825400 | 43050 | 43050 | 43100 | 43050 | 275 |
| 603 | 20230810 | 100100 | 1911985700 | 43050 | 43150 | 43150 | 43050 | 1066 |
| 604 | 20230810 | 100000 | 1866057900 | 43150 | 43150 | 43200 | 43150 | 209 |
| 605 | 20230810 | 095900 | 1857034400 | 43150 | 43150 | 43200 | 43150 | 551 |
| 606 | 20230810 | 095800 | 1833256450 | 43150 | 43200 | 43200 | 43150 | 1095 |
| 607 | 20230810 | 095700 | 1785982050 | 43200 | 43200 | 43250 | 43200 | 387 |
| 608 | 20230810 | 095600 | 1769263400 | 43200 | 43200 | 43250 | 43200 | 118 |
| 609 | 20230810 | 095500 | 1764165650 | 43250 | 43400 | 43400 | 43200 | 5705 |
| 610 | 20230810 | 095400 | 1516871200 | 43400 | 43400 | 43450 | 43400 | 876 |
| 611 | 20230810 | 095300 | 1478852250 | 43400 | 43400 | 43400 | 43400 | 49 |
| 612 | 20230810 | 095200 | 1476725650 | 43400 | 43400 | 43450 | 43400 | 941 |
| 613 | 20230810 | 095100 | 1435881200 | 43400 | 43450 | 43500 | 43400 | 581 |
| 614 | 20230810 | 095000 | 1410642450 | 43450 | 43450 | 43500 | 43450 | 34 |
| 615 | 20230810 | 094900 | 1409164900 | 43450 | 43450 | 43450 | 43450 | 113 |
| 616 | 20230810 | 094800 | 1404255050 | 43450 | 43450 | 43500 | 43400 | 503 |
| 617 | 20230810 | 094700 | 1382401700 | 43450 | 43450 | 43500 | 43450 | 596 |
| 618 | 20230810 | 094600 | 1356505000 | 43450 | 43450 | 43500 | 43450 | 96 |
| 619 | 20230810 | 094500 | 1352333750 | 43500 | 43350 | 43500 | 43350 | 736 |
| 620 | 20230810 | 094400 | 1320365550 | 43350 | 43400 | 43400 | 43350 | 413 |
| 621 | 20230810 | 094300 | 1302447550 | 43400 | 43400 | 43400 | 43350 | 311 |
| 622 | 20230810 | 094200 | 1288956950 | 43400 | 43400 | 43400 | 43350 | 887 |
| 623 | 20230810 | 094100 | 1250493000 | 43400 | 43400 | 43450 | 43350 | 705 |
| 624 | 20230810 | 094000 | 1219897800 | 43450 | 43450 | 43500 | 43400 | 394 |
| 625 | 20230810 | 093900 | 1202784950 | 43450 | 43450 | 43450 | 43350 | 1082 |
| 626 | 20230810 | 093800 | 1155797450 | 43450 | 43500 | 43550 | 43450 | 560 |
| 627 | 20230810 | 093700 | 1131436700 | 43500 | 43550 | 43600 | 43500 | 571 |
| 628 | 20230810 | 093600 | 1106582450 | 43550 | 43700 | 43700 | 43550 | 987 |
| 629 | 20230810 | 093500 | 1063547550 | 43700 | 43700 | 43750 | 43650 | 962 |
| 630 | 20230810 | 093400 | 1021513100 | 43750 | 43700 | 43750 | 43700 | 335 |
| 631 | 20230810 | 093300 | 1006873550 | 43700 | 43850 | 43850 | 43700 | 571 |
| 632 | 20230810 | 093200 | 981896000 | 43850 | 43800 | 43850 | 43800 | 145 |
| 633 | 20230810 | 093100 | 975544800 | 43800 | 43800 | 43800 | 43750 | 982 |
| 634 | 20230810 | 093000 | 932577250 | 43800 | 43850 | 43850 | 43800 | 228 |
| 635 | 20230810 | 092900 | 922590600 | 43850 | 43850 | 43850 | 43800 | 101 |
| 636 | 20230810 | 092800 | 918164600 | 43900 | 43900 | 43950 | 43900 | 661 |
| 637 | 20230810 | 092700 | 889146650 | 43900 | 44000 | 44000 | 43900 | 41 |
| 638 | 20230810 | 092600 | 887345500 | 44000 | 44000 | 44000 | 44000 | 115 |
| 639 | 20230810 | 092500 | 882285500 | 43950 | 43900 | 43950 | 43900 | 796 |
| 640 | 20230810 | 092400 | 847326600 | 43900 | 43850 | 43900 | 43750 | 1312 |
| 641 | 20230810 | 092300 | 789843650 | 43850 | 43800 | 43850 | 43800 | 544 |
| 642 | 20230810 | 092200 | 765993450 | 43850 | 43900 | 43900 | 43800 | 503 |
| 643 | 20230810 | 092100 | 743938300 | 43850 | 43850 | 43900 | 43850 | 35 |
| 644 | 20230810 | 092000 | 742401900 | 43850 | 43900 | 43900 | 43850 | 334 |
| 645 | 20230810 | 091900 | 727754900 | 43900 | 43900 | 43950 | 43900 | 231 |
| 646 | 20230810 | 091800 | 717613900 | 43950 | 43950 | 43950 | 43900 | 126 |
| 647 | 20230810 | 091700 | 712080800 | 43950 | 43950 | 43950 | 43950 | 3 |
| 648 | 20230810 | 091600 | 711948950 | 43950 | 43950 | 43950 | 43950 | 31 |
| 649 | 20230810 | 091500 | 710586500 | 43900 | 44150 | 44150 | 43900 | 518 |
| 650 | 20230810 | 091400 | 687827500 | 44050 | 44150 | 44150 | 44050 | 438 |
| 651 | 20230810 | 091300 | 668495950 | 44200 | 43900 | 44350 | 43900 | 1003 |
| 652 | 20230810 | 091200 | 624285500 | 43950 | 43950 | 43950 | 43900 | 207 |
| 653 | 20230810 | 091100 | 615193650 | 43900 | 44000 | 44000 | 43900 | 318 |
| 654 | 20230810 | 091000 | 601220700 | 44000 | 44200 | 44200 | 43950 | 516 |
| 655 | 20230810 | 090900 | 578468900 | 44200 | 44100 | 44400 | 44050 | 518 |
| 656 | 20230810 | 090800 | 555531050 | 44100 | 43850 | 44100 | 43850 | 1091 |
| 657 | 20230810 | 090700 | 507555850 | 43850 | 43950 | 43950 | 43800 | 1729 |
| 658 | 20230810 | 090600 | 431753400 | 43900 | 44050 | 44050 | 43850 | 1410 |
| 659 | 20230810 | 090500 | 369842800 | 43950 | 43950 | 44050 | 43950 | 673 |
| 660 | 20230810 | 090400 | 340263600 | 43950 | 44000 | 44000 | 43900 | 462 |
| 661 | 20230810 | 090300 | 319960850 | 43950 | 44150 | 44150 | 43900 | 4136 |
| 662 | 20230810 | 090200 | 137836700 | 44150 | 44100 | 44200 | 44000 | 1377 |
| 663 | 20230810 | 090100 | 77137550 | 44100 | 44500 | 44500 | 44100 | 1283 |
| 664 | 20230810 | 090000 | 20405150 | 44500 | 44650 | 44650 | 44450 | 458 |