32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230810 | 184400 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 5736 |
| 3 | 20230810 | 184300 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 4 | 20230810 | 184200 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 5 | 20230810 | 184100 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 6 | 20230810 | 184000 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 7 | 20230810 | 183900 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 8 | 20230810 | 183800 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 9 | 20230810 | 183700 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 10 | 20230810 | 183600 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 11 | 20230810 | 183500 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 12 | 20230810 | 183400 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 13 | 20230810 | 183300 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 14 | 20230810 | 183200 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 15 | 20230810 | 183100 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 16 | 20230810 | 183000 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 17 | 20230810 | 182900 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 18 | 20230810 | 182800 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 19 | 20230810 | 182700 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 20 | 20230810 | 182600 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 21 | 20230810 | 182500 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 22 | 20230810 | 182400 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 23 | 20230810 | 182300 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 24 | 20230810 | 182200 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 25 | 20230810 | 182100 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 26 | 20230810 | 182000 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 27 | 20230810 | 181900 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 28 | 20230810 | 181800 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 29 | 20230810 | 181700 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 30 | 20230810 | 181600 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 31 | 20230810 | 181500 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 32 | 20230810 | 181400 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 5736 |
| 33 | 20230810 | 181300 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 34 | 20230810 | 181200 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 35 | 20230810 | 181100 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 36 | 20230810 | 181000 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 37 | 20230810 | 180900 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 38 | 20230810 | 180800 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 39 | 20230810 | 180700 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 40 | 20230810 | 180600 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 41 | 20230810 | 180500 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 42 | 20230810 | 180400 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 43 | 20230810 | 180300 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 44 | 20230810 | 180200 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 45 | 20230810 | 180100 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 46 | 20230810 | 180000 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 47 | 20230810 | 175900 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 48 | 20230810 | 175800 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 49 | 20230810 | 175700 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 50 | 20230810 | 175600 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 51 | 20230810 | 175500 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 52 | 20230810 | 175400 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 53 | 20230810 | 175300 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 54 | 20230810 | 175200 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 55 | 20230810 | 175100 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 56 | 20230810 | 175000 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 57 | 20230810 | 174900 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 58 | 20230810 | 174800 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 59 | 20230810 | 174700 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 60 | 20230810 | 174600 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 61 | 20230810 | 174500 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 62 | 20230810 | 174400 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 5736 |
| 63 | 20230810 | 174300 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 64 | 20230810 | 174200 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 65 | 20230810 | 174100 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 66 | 20230810 | 174000 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 67 | 20230810 | 173900 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 68 | 20230810 | 173800 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 69 | 20230810 | 173700 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 70 | 20230810 | 173600 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 71 | 20230810 | 173500 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 72 | 20230810 | 173400 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 73 | 20230810 | 173300 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 74 | 20230810 | 173200 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 75 | 20230810 | 173100 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 76 | 20230810 | 173000 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 77 | 20230810 | 172900 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 78 | 20230810 | 172800 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 79 | 20230810 | 172700 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 80 | 20230810 | 172600 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 81 | 20230810 | 172500 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 82 | 20230810 | 172400 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 83 | 20230810 | 172300 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 84 | 20230810 | 172200 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 85 | 20230810 | 172100 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 86 | 20230810 | 172000 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 87 | 20230810 | 171900 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 88 | 20230810 | 171800 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 89 | 20230810 | 171700 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 90 | 20230810 | 171600 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 91 | 20230810 | 171500 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 92 | 20230810 | 171400 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 5736 |
| 93 | 20230810 | 171300 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 94 | 20230810 | 171200 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 95 | 20230810 | 171100 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 96 | 20230810 | 171000 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 97 | 20230810 | 170900 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 98 | 20230810 | 170800 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 99 | 20230810 | 170700 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 100 | 20230810 | 170600 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 101 | 20230810 | 170500 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 102 | 20230810 | 170400 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 103 | 20230810 | 170300 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 104 | 20230810 | 170200 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 105 | 20230810 | 170100 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 106 | 20230810 | 170000 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 107 | 20230810 | 165900 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 108 | 20230810 | 165800 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 109 | 20230810 | 165700 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 110 | 20230810 | 165600 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 111 | 20230810 | 165500 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 112 | 20230810 | 165400 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 113 | 20230810 | 165300 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 114 | 20230810 | 165200 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 115 | 20230810 | 165100 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 116 | 20230810 | 165000 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 117 | 20230810 | 164900 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 118 | 20230810 | 164800 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 119 | 20230810 | 164700 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 120 | 20230810 | 164600 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 121 | 20230810 | 164500 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 122 | 20230810 | 164400 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 5736 |
| 123 | 20230810 | 164300 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 124 | 20230810 | 164200 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 125 | 20230810 | 164100 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 126 | 20230810 | 164000 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 127 | 20230810 | 163900 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 128 | 20230810 | 163800 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 129 | 20230810 | 163700 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 130 | 20230810 | 163600 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 131 | 20230810 | 163500 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 132 | 20230810 | 163400 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 133 | 20230810 | 163300 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 134 | 20230810 | 163200 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 135 | 20230810 | 163100 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 136 | 20230810 | 163000 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 137 | 20230810 | 162900 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 138 | 20230810 | 162800 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 139 | 20230810 | 162700 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 140 | 20230810 | 162600 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 141 | 20230810 | 162500 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 142 | 20230810 | 162400 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 143 | 20230810 | 162300 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 144 | 20230810 | 162200 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 145 | 20230810 | 162100 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 146 | 20230810 | 162000 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 147 | 20230810 | 161900 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 148 | 20230810 | 161800 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 149 | 20230810 | 161700 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 150 | 20230810 | 161600 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 151 | 20230810 | 161500 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 152 | 20230810 | 161400 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 5736 |
| 153 | 20230810 | 161300 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 154 | 20230810 | 161200 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 155 | 20230810 | 161100 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 156 | 20230810 | 161000 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 157 | 20230810 | 160900 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 158 | 20230810 | 160800 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 159 | 20230810 | 160700 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 160 | 20230810 | 160600 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 161 | 20230810 | 160500 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 162 | 20230810 | 160400 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 163 | 20230810 | 160300 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 164 | 20230810 | 160200 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 165 | 20230810 | 160100 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 166 | 20230810 | 160000 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 167 | 20230810 | 155900 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 168 | 20230810 | 155800 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 169 | 20230810 | 155700 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 170 | 20230810 | 155600 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 171 | 20230810 | 155500 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 172 | 20230810 | 155400 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 173 | 20230810 | 155300 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 174 | 20230810 | 155200 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 175 | 20230810 | 155100 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 176 | 20230810 | 155000 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 177 | 20230810 | 154900 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 178 | 20230810 | 154800 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 179 | 20230810 | 154700 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 180 | 20230810 | 154600 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 181 | 20230810 | 154500 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 182 | 20230810 | 154400 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 5736 |
| 183 | 20230810 | 154300 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 184 | 20230810 | 154200 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 185 | 20230810 | 154100 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 186 | 20230810 | 154000 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 187 | 20230810 | 153900 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 188 | 20230810 | 153800 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 189 | 20230810 | 153700 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 190 | 20230810 | 153600 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 191 | 20230810 | 153500 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 192 | 20230810 | 153400 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 193 | 20230810 | 153300 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 194 | 20230810 | 153200 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 195 | 20230810 | 153100 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 0 |
| 196 | 20230810 | 153000 | 175459079900 | 49700 | 49700 | 49700 | 49700 | 5736 |
| 197 | 20230810 | 152900 | 175174000700 | 49750 | 49750 | 49750 | 49750 | 0 |
| 198 | 20230810 | 152800 | 175174000700 | 49750 | 49750 | 49750 | 49750 | 0 |
| 199 | 20230810 | 152700 | 175174000700 | 49750 | 49750 | 49750 | 49750 | 0 |
| 200 | 20230810 | 152600 | 175174000700 | 49750 | 49750 | 49750 | 49750 | 0 |
| 201 | 20230810 | 152500 | 175174000700 | 49750 | 49750 | 49750 | 49750 | 0 |
| 202 | 20230810 | 152400 | 175174000700 | 49750 | 49750 | 49750 | 49750 | 0 |
| 203 | 20230810 | 152300 | 175174000700 | 49750 | 49750 | 49750 | 49750 | 0 |
| 204 | 20230810 | 152200 | 175174000700 | 49750 | 49750 | 49750 | 49750 | 0 |
| 205 | 20230810 | 152100 | 175174000700 | 49750 | 49750 | 49750 | 49750 | 0 |
| 206 | 20230810 | 152000 | 175174000700 | 49750 | 49750 | 49750 | 49750 | 0 |
| 207 | 20230810 | 151900 | 175174000700 | 49750 | 49750 | 49750 | 49700 | 1118 |
| 208 | 20230810 | 151800 | 175118380300 | 49750 | 49750 | 49750 | 49700 | 240 |
| 209 | 20230810 | 151700 | 175106446300 | 49750 | 49750 | 49750 | 49700 | 343 |
| 210 | 20230810 | 151600 | 175089383300 | 49750 | 49700 | 49750 | 49700 | 420 |
| 211 | 20230810 | 151500 | 175068503650 | 49700 | 49700 | 49700 | 49650 | 366 |
| 212 | 20230810 | 151400 | 175050314050 | 49700 | 49700 | 49700 | 49700 | 308 |
| 213 | 20230810 | 151300 | 175035006450 | 49700 | 49700 | 49700 | 49650 | 252 |
| 214 | 20230810 | 151200 | 175022482300 | 49700 | 49650 | 49700 | 49600 | 405 |
| 215 | 20230810 | 151100 | 175002371900 | 49650 | 49650 | 49650 | 49600 | 166 |
| 216 | 20230810 | 151000 | 174994130600 | 49600 | 49600 | 49650 | 49600 | 133 |
| 217 | 20230810 | 150900 | 174987529650 | 49600 | 49650 | 49650 | 49600 | 127 |
| 218 | 20230810 | 150800 | 174981229400 | 49650 | 49700 | 49700 | 49650 | 280 |
| 219 | 20230810 | 150700 | 174967326300 | 49700 | 49650 | 49700 | 49550 | 1344 |
| 220 | 20230810 | 150600 | 174900710350 | 49650 | 49650 | 49700 | 49600 | 498 |
| 221 | 20230810 | 150500 | 174875978450 | 49650 | 49600 | 49700 | 49600 | 579 |
| 222 | 20230810 | 150400 | 174847230150 | 49600 | 49650 | 49650 | 49600 | 85 |
| 223 | 20230810 | 150300 | 174843010650 | 49600 | 49550 | 49700 | 49550 | 207 |
| 224 | 20230810 | 150200 | 174832734300 | 49700 | 49650 | 49700 | 49550 | 1542 |
| 225 | 20230810 | 150100 | 174756220200 | 49700 | 49650 | 49750 | 49600 | 161 |
| 226 | 20230810 | 150000 | 174748222350 | 49750 | 49650 | 49750 | 49550 | 386 |
| 227 | 20230810 | 145900 | 174729064200 | 49650 | 49750 | 49750 | 49650 | 32 |
| 228 | 20230810 | 145800 | 174727472300 | 49750 | 49650 | 49750 | 49550 | 1385 |
| 229 | 20230810 | 145700 | 174658793250 | 49750 | 49750 | 49750 | 49750 | 93 |
| 230 | 20230810 | 145600 | 174654166500 | 49600 | 49800 | 49800 | 49600 | 364 |
| 231 | 20230810 | 145500 | 174636052050 | 49800 | 49750 | 49800 | 49750 | 237 |
| 232 | 20230810 | 145400 | 174624256800 | 49750 | 49700 | 49750 | 49700 | 9070 |
| 233 | 20230810 | 145300 | 174173372650 | 49700 | 49750 | 49800 | 49700 | 2306 |
| 234 | 20230810 | 145200 | 174058677700 | 49750 | 49650 | 49750 | 49650 | 8968 |
| 235 | 20230810 | 145100 | 173613005350 | 49600 | 49650 | 49650 | 49600 | 147 |
| 236 | 20230810 | 145000 | 173605709850 | 49650 | 49650 | 49650 | 49600 | 319 |
| 237 | 20230810 | 144900 | 173589876000 | 49600 | 49600 | 49650 | 49600 | 883 |
| 238 | 20230810 | 144800 | 173546070700 | 49650 | 49650 | 49650 | 49600 | 473 |
| 239 | 20230810 | 144700 | 173522601250 | 49650 | 49650 | 49650 | 49600 | 223 |
| 240 | 20230810 | 144600 | 173511532550 | 49650 | 49650 | 49650 | 49500 | 9109 |
| 241 | 20230810 | 144500 | 173059871300 | 49650 | 49500 | 49650 | 49400 | 8083 |
| 242 | 20230810 | 144400 | 172659561200 | 49500 | 49500 | 49550 | 49400 | 1680 |
| 243 | 20230810 | 144300 | 172576465800 | 49550 | 49700 | 49750 | 49550 | 4860 |
| 244 | 20230810 | 144200 | 172335279800 | 49700 | 49750 | 49750 | 49700 | 182 |
| 245 | 20230810 | 144100 | 172326230250 | 49700 | 49750 | 49750 | 49700 | 471 |
| 246 | 20230810 | 144000 | 172302819300 | 49750 | 49700 | 49750 | 49700 | 82 |
| 247 | 20230810 | 143900 | 172298740950 | 49750 | 49750 | 49750 | 49700 | 1423 |
| 248 | 20230810 | 143800 | 172227946750 | 49800 | 49800 | 49800 | 49750 | 412 |
| 249 | 20230810 | 143700 | 172207429400 | 49800 | 49750 | 49800 | 49750 | 3039 |
| 250 | 20230810 | 143600 | 172056178500 | 49750 | 49500 | 49750 | 49450 | 13035 |
| 251 | 20230810 | 143500 | 171409629700 | 49450 | 49600 | 49600 | 49400 | 10996 |
| 252 | 20230810 | 143400 | 170865605500 | 49550 | 49600 | 49600 | 49550 | 189 |
| 253 | 20230810 | 143300 | 170856231850 | 49600 | 49600 | 49600 | 49550 | 105 |
| 254 | 20230810 | 143200 | 170851023900 | 49600 | 49700 | 49700 | 49600 | 6294 |
| 255 | 20230810 | 143100 | 170538468800 | 49750 | 49750 | 49850 | 49700 | 6536 |
| 256 | 20230810 | 143000 | 170213057900 | 49750 | 49800 | 49800 | 49700 | 4678 |
| 257 | 20230810 | 142900 | 169980336900 | 49800 | 49750 | 49800 | 49750 | 3976 |
| 258 | 20230810 | 142800 | 169782527700 | 49700 | 49550 | 49700 | 49550 | 10318 |
| 259 | 20230810 | 142700 | 169270265050 | 49550 | 49550 | 49550 | 49400 | 854 |
| 260 | 20230810 | 142600 | 169227952200 | 49550 | 49500 | 49600 | 49500 | 143 |
| 261 | 20230810 | 142500 | 169220860850 | 49600 | 49600 | 49600 | 49500 | 2164 |
| 262 | 20230810 | 142400 | 169113735150 | 49550 | 49500 | 49600 | 49500 | 105 |
| 263 | 20230810 | 142300 | 169108531250 | 49450 | 49600 | 49600 | 49350 | 5151 |
| 264 | 20230810 | 142200 | 168853978550 | 49550 | 49700 | 49700 | 49550 | 1304 |
| 265 | 20230810 | 142100 | 168789339900 | 49700 | 49700 | 49700 | 49650 | 138 |
| 266 | 20230810 | 142000 | 168782481400 | 49700 | 49750 | 49750 | 49650 | 346 |
| 267 | 20230810 | 141900 | 168765296150 | 49750 | 49600 | 49750 | 49600 | 302 |
| 268 | 20230810 | 141800 | 168750297400 | 49650 | 49650 | 49650 | 49650 | 78 |
| 269 | 20230810 | 141700 | 168746424700 | 49650 | 49600 | 49700 | 49600 | 557 |
| 270 | 20230810 | 141600 | 168718783800 | 49600 | 49700 | 49700 | 49600 | 675 |
| 271 | 20230810 | 141500 | 168685266050 | 49700 | 49750 | 49750 | 49700 | 527 |
| 272 | 20230810 | 141400 | 168659071300 | 49700 | 49750 | 49750 | 49700 | 257 |
| 273 | 20230810 | 141300 | 168646293050 | 49750 | 49650 | 49750 | 49650 | 908 |
| 274 | 20230810 | 141200 | 168601182250 | 49550 | 49900 | 49900 | 49550 | 4466 |
| 275 | 20230810 | 141100 | 168379101550 | 49950 | 49950 | 49950 | 49900 | 113 |
| 276 | 20230810 | 141000 | 168373457700 | 49900 | 49850 | 49900 | 49750 | 2791 |
| 277 | 20230810 | 140900 | 168234201450 | 49850 | 49900 | 49900 | 49750 | 2908 |
| 278 | 20230810 | 140800 | 168089245650 | 49850 | 49850 | 50000 | 49850 | 16801 |
| 279 | 20230810 | 140700 | 167250937950 | 49900 | 50000 | 50000 | 49850 | 6674 |
| 280 | 20230810 | 140600 | 166917601450 | 50000 | 49700 | 50000 | 49700 | 18385 |
| 281 | 20230810 | 140500 | 166001278000 | 49700 | 49650 | 49700 | 49650 | 566 |
| 282 | 20230810 | 140400 | 165973173200 | 49650 | 49500 | 49650 | 49450 | 4457 |
| 283 | 20230810 | 140300 | 165752214200 | 49550 | 49500 | 49550 | 49400 | 7178 |
| 284 | 20230810 | 140200 | 165397294900 | 49450 | 49600 | 49700 | 49450 | 9765 |
| 285 | 20230810 | 140100 | 164913349500 | 49600 | 49750 | 49750 | 49600 | 320 |
| 286 | 20230810 | 140000 | 164897458050 | 49750 | 49300 | 49850 | 49300 | 30613 |
| 287 | 20230810 | 135900 | 163377601750 | 49300 | 49400 | 49450 | 49300 | 4790 |
| 288 | 20230810 | 135800 | 163141220300 | 49400 | 49450 | 49450 | 49400 | 593 |
| 289 | 20230810 | 135700 | 163111922550 | 49450 | 49400 | 49500 | 49400 | 7041 |
| 290 | 20230810 | 135600 | 162763839950 | 49400 | 49300 | 49400 | 49300 | 4699 |
| 291 | 20230810 | 135500 | 162531941600 | 49350 | 49350 | 49350 | 49300 | 107 |
| 292 | 20230810 | 135400 | 162526661200 | 49350 | 49300 | 49400 | 49300 | 20811 |
| 293 | 20230810 | 135300 | 161500616750 | 49250 | 49300 | 49300 | 49250 | 234 |
| 294 | 20230810 | 135200 | 161489088150 | 49300 | 49350 | 49350 | 49250 | 9288 |
| 295 | 20230810 | 135100 | 161031083400 | 49300 | 49350 | 49500 | 49300 | 11921 |
| 296 | 20230810 | 135000 | 160442375350 | 49350 | 49650 | 49700 | 49300 | 20131 |
| 297 | 20230810 | 134900 | 159446967500 | 49650 | 49700 | 49700 | 49650 | 327 |
| 298 | 20230810 | 134800 | 159430724400 | 49650 | 49850 | 50000 | 49650 | 13428 |
| 299 | 20230810 | 134700 | 158762448700 | 49850 | 49550 | 50000 | 49550 | 29635 |
| 300 | 20230810 | 134600 | 157286008550 | 49550 | 49900 | 49950 | 49500 | 15269 |
| 301 | 20230810 | 134500 | 156527546100 | 49900 | 50000 | 50100 | 49900 | 3779 |
| 302 | 20230810 | 134400 | 156338740150 | 50100 | 49850 | 50100 | 49850 | 2338 |
| 303 | 20230810 | 134300 | 156221820400 | 49850 | 49950 | 50000 | 49850 | 2548 |
| 304 | 20230810 | 134200 | 156094607450 | 49950 | 49850 | 50000 | 49850 | 10647 |
| 305 | 20230810 | 134100 | 155563188450 | 49850 | 49900 | 50100 | 49850 | 19845 |
| 306 | 20230810 | 134000 | 154571482350 | 49900 | 49750 | 49900 | 49750 | 10085 |
| 307 | 20230810 | 133900 | 154069198700 | 49700 | 49700 | 49750 | 49700 | 975 |
| 308 | 20230810 | 133800 | 154020740000 | 49750 | 49750 | 49750 | 49700 | 89 |
| 309 | 20230810 | 133700 | 154016312750 | 49750 | 49700 | 49750 | 49650 | 12663 |
| 310 | 20230810 | 133600 | 153387192600 | 49700 | 49700 | 49700 | 49650 | 1981 |
| 311 | 20230810 | 133500 | 153288829000 | 49650 | 49600 | 49700 | 49600 | 5834 |
| 312 | 20230810 | 133400 | 152999317800 | 49650 | 49600 | 49650 | 49600 | 160 |
| 313 | 20230810 | 133300 | 152991376600 | 49650 | 49700 | 49700 | 49600 | 179 |
| 314 | 20230810 | 133200 | 152982485900 | 49650 | 49650 | 49700 | 49600 | 8986 |
| 315 | 20230810 | 133100 | 152536394600 | 49650 | 49650 | 49650 | 49600 | 521 |
| 316 | 20230810 | 133000 | 152510527000 | 49650 | 49400 | 49700 | 49400 | 14446 |
| 317 | 20230810 | 132900 | 151794869750 | 49400 | 49650 | 49650 | 49400 | 12277 |
| 318 | 20230810 | 132800 | 151186335650 | 49700 | 49450 | 49700 | 49450 | 14921 |
| 319 | 20230810 | 132700 | 150446762300 | 49450 | 49450 | 49450 | 49450 | 326 |
| 320 | 20230810 | 132600 | 150430641600 | 49450 | 49400 | 49450 | 49400 | 972 |
| 321 | 20230810 | 132500 | 150382613500 | 49400 | 49400 | 49450 | 49400 | 5217 |
| 322 | 20230810 | 132400 | 150124888550 | 49400 | 49350 | 49500 | 49350 | 8987 |
| 323 | 20230810 | 132300 | 149680810400 | 49350 | 49350 | 49350 | 49350 | 21 |
| 324 | 20230810 | 132200 | 149679774050 | 49350 | 49250 | 49350 | 49250 | 184 |
| 325 | 20230810 | 132100 | 149670705350 | 49250 | 49250 | 49250 | 49250 | 25 |
| 326 | 20230810 | 132000 | 149669474100 | 49250 | 49350 | 49350 | 49100 | 7017 |
| 327 | 20230810 | 131900 | 149324240300 | 49300 | 49350 | 49400 | 49300 | 3062 |
| 328 | 20230810 | 131800 | 149173136300 | 49350 | 49350 | 49350 | 49350 | 80 |
| 329 | 20230810 | 131700 | 149169188300 | 49350 | 49300 | 49350 | 49300 | 1020 |
| 330 | 20230810 | 131600 | 149118899150 | 49350 | 49300 | 49350 | 49300 | 2627 |
| 331 | 20230810 | 131500 | 148989384000 | 49300 | 49300 | 49350 | 49250 | 6867 |
| 332 | 20230810 | 131400 | 148650944200 | 49350 | 49300 | 49350 | 49250 | 9386 |
| 333 | 20230810 | 131300 | 148188350550 | 49300 | 49550 | 49550 | 49300 | 13192 |
| 334 | 20230810 | 131200 | 147536802450 | 49550 | 49600 | 49700 | 49550 | 17823 |
| 335 | 20230810 | 131100 | 146653533750 | 49700 | 49550 | 49700 | 49450 | 27569 |
| 336 | 20230810 | 131000 | 145287478950 | 49550 | 49300 | 49550 | 49300 | 27934 |
| 337 | 20230810 | 130900 | 143907071650 | 49250 | 49400 | 49400 | 49150 | 20264 |
| 338 | 20230810 | 130800 | 142908646300 | 49450 | 49400 | 49450 | 49350 | 2941 |
| 339 | 20230810 | 130700 | 142763383850 | 49450 | 49350 | 49450 | 49200 | 21643 |
| 340 | 20230810 | 130600 | 141695849800 | 49400 | 49150 | 49450 | 49150 | 20334 |
| 341 | 20230810 | 130500 | 140693110850 | 49200 | 49300 | 49300 | 49150 | 4497 |
| 342 | 20230810 | 130400 | 140471970000 | 49250 | 49300 | 49350 | 49250 | 2852 |
| 343 | 20230810 | 130300 | 140331367900 | 49300 | 49250 | 49300 | 49150 | 9303 |
| 344 | 20230810 | 130200 | 139873315400 | 49300 | 49550 | 49550 | 49250 | 9932 |
| 345 | 20230810 | 130100 | 139382852500 | 49600 | 49500 | 49600 | 49500 | 8332 |
| 346 | 20230810 | 130000 | 138969825900 | 49500 | 49500 | 49500 | 49500 | 1368 |
| 347 | 20230810 | 125900 | 138902109900 | 49550 | 49500 | 49550 | 49500 | 1061 |
| 348 | 20230810 | 125800 | 138849586600 | 49500 | 49500 | 49550 | 49400 | 7763 |
| 349 | 20230810 | 125700 | 138465343800 | 49350 | 49450 | 49500 | 49350 | 4125 |
| 350 | 20230810 | 125600 | 138261527950 | 49500 | 49450 | 49600 | 49300 | 11672 |
| 351 | 20230810 | 125500 | 137684435500 | 49600 | 49200 | 49650 | 49200 | 53666 |
| 352 | 20230810 | 125400 | 135030940050 | 49200 | 48950 | 49200 | 48950 | 14874 |
| 353 | 20230810 | 125300 | 134300965150 | 49000 | 48950 | 49000 | 48950 | 377 |
| 354 | 20230810 | 125200 | 134282507000 | 48950 | 48950 | 49000 | 48950 | 470 |
| 355 | 20230810 | 125100 | 134259494350 | 49000 | 49000 | 49000 | 48950 | 125 |
| 356 | 20230810 | 125000 | 134253370000 | 48950 | 49000 | 49000 | 48950 | 168 |
| 357 | 20230810 | 124900 | 134245138450 | 49000 | 48950 | 49000 | 48950 | 93 |
| 358 | 20230810 | 124800 | 134240582000 | 49000 | 49000 | 49000 | 49000 | 74 |
| 359 | 20230810 | 124700 | 134236956000 | 49000 | 49000 | 49000 | 49000 | 38 |
| 360 | 20230810 | 124600 | 134235094000 | 49000 | 49000 | 49000 | 49000 | 1 |
| 361 | 20230810 | 124500 | 134235045000 | 49000 | 49000 | 49000 | 49000 | 81 |
| 362 | 20230810 | 124400 | 134231076000 | 48950 | 49000 | 49000 | 48950 | 45 |
| 363 | 20230810 | 124300 | 134228871100 | 49000 | 48950 | 49000 | 48950 | 538 |
| 364 | 20230810 | 124200 | 134202534100 | 48950 | 49050 | 49050 | 48950 | 1559 |
| 365 | 20230810 | 124100 | 134126146250 | 49000 | 49050 | 49050 | 49000 | 56 |
| 366 | 20230810 | 124000 | 134123399700 | 49050 | 49000 | 49050 | 49000 | 279 |
| 367 | 20230810 | 123900 | 134109715500 | 49000 | 49000 | 49050 | 48950 | 2536 |
| 368 | 20230810 | 123800 | 133985423100 | 48950 | 48900 | 48950 | 48900 | 605 |
| 369 | 20230810 | 123700 | 133955813200 | 48850 | 48950 | 48950 | 48850 | 3479 |
| 370 | 20230810 | 123600 | 133785734000 | 49000 | 49000 | 49000 | 49000 | 37 |
| 371 | 20230810 | 123500 | 133783921000 | 49000 | 49000 | 49000 | 49000 | 38 |
| 372 | 20230810 | 123400 | 133782059000 | 49000 | 48950 | 49000 | 48950 | 263 |
| 373 | 20230810 | 123300 | 133769182000 | 48950 | 49000 | 49000 | 48950 | 539 |
| 374 | 20230810 | 123200 | 133742796100 | 48950 | 48950 | 49000 | 48950 | 94 |
| 375 | 20230810 | 123100 | 133738191550 | 48950 | 49000 | 49000 | 48950 | 2725 |
| 376 | 20230810 | 123000 | 133604802500 | 48950 | 48950 | 49050 | 48950 | 4346 |
| 377 | 20230810 | 122900 | 133391843550 | 48900 | 49000 | 49000 | 48900 | 1712 |
| 378 | 20230810 | 122800 | 133308036700 | 49000 | 49000 | 49000 | 49000 | 8 |
| 379 | 20230810 | 122700 | 133307644700 | 49000 | 48750 | 49000 | 48750 | 5401 |
| 380 | 20230810 | 122600 | 133043168200 | 48750 | 49050 | 49100 | 48750 | 14845 |
| 381 | 20230810 | 122500 | 132317065900 | 49050 | 48750 | 49050 | 48750 | 31847 |
| 382 | 20230810 | 122400 | 130759085900 | 48700 | 48400 | 48750 | 48400 | 17913 |
| 383 | 20230810 | 122300 | 129889037850 | 48400 | 48350 | 48400 | 48100 | 15077 |
| 384 | 20230810 | 122200 | 129161255300 | 48300 | 48300 | 48350 | 48300 | 1001 |
| 385 | 20230810 | 122100 | 129112899050 | 48300 | 48450 | 48450 | 48300 | 1430 |
| 386 | 20230810 | 122000 | 129043759650 | 48450 | 48250 | 48450 | 48200 | 4511 |
| 387 | 20230810 | 121900 | 128825725000 | 48250 | 48300 | 48400 | 47800 | 59156 |
| 388 | 20230810 | 121800 | 125981162700 | 48450 | 48700 | 48850 | 48300 | 96643 |
| 389 | 20230810 | 121700 | 121273567000 | 48550 | 48400 | 48700 | 48350 | 80357 |
| 390 | 20230810 | 121600 | 117373531750 | 48300 | 48400 | 48450 | 48100 | 50976 |
| 391 | 20230810 | 121500 | 114910517650 | 48400 | 48150 | 48400 | 47950 | 46651 |
| 392 | 20230810 | 121400 | 112664269900 | 48150 | 48650 | 48650 | 48150 | 25416 |
| 393 | 20230810 | 121300 | 111435009800 | 48700 | 48600 | 48700 | 48500 | 11640 |
| 394 | 20230810 | 121200 | 110869828250 | 48650 | 48700 | 48700 | 48650 | 683 |
| 395 | 20230810 | 121100 | 110836598450 | 48700 | 48700 | 48700 | 48700 | 68 |
| 396 | 20230810 | 121000 | 110833286850 | 48700 | 48700 | 48700 | 48650 | 59 |
| 397 | 20230810 | 120900 | 110830414800 | 48700 | 48700 | 48700 | 48700 | 39 |
| 398 | 20230810 | 120800 | 110828515500 | 48700 | 48700 | 48700 | 48700 | 222 |
| 399 | 20230810 | 120700 | 110817704100 | 48700 | 48650 | 48700 | 48650 | 186 |
| 400 | 20230810 | 120600 | 110808645950 | 48700 | 48700 | 48700 | 48700 | 127 |
| 401 | 20230810 | 120500 | 110802461050 | 48650 | 48600 | 48700 | 48600 | 2659 |
| 402 | 20230810 | 120400 | 110673132000 | 48600 | 48600 | 48650 | 48550 | 11073 |
| 403 | 20230810 | 120300 | 110135169450 | 48600 | 48700 | 48700 | 48600 | 2007 |
| 404 | 20230810 | 120200 | 110037622200 | 48650 | 48650 | 48650 | 48650 | 20 |
| 405 | 20230810 | 120100 | 110036649200 | 48650 | 48650 | 48650 | 48650 | 269 |
| 406 | 20230810 | 120000 | 110023562350 | 48650 | 48650 | 48650 | 48600 | 2482 |
| 407 | 20230810 | 115900 | 109902934250 | 48650 | 48650 | 48650 | 48650 | 69 |
| 408 | 20230810 | 115800 | 109899577400 | 48650 | 48600 | 48650 | 48600 | 2265 |
| 409 | 20230810 | 115700 | 109789496500 | 48650 | 48650 | 48650 | 48650 | 41 |
| 410 | 20230810 | 115600 | 109787501850 | 48650 | 48600 | 48650 | 48600 | 156 |
| 411 | 20230810 | 115500 | 109779913450 | 48650 | 48650 | 48700 | 48600 | 3152 |
| 412 | 20230810 | 115400 | 109626656700 | 48750 | 48700 | 48750 | 48700 | 88 |
| 413 | 20230810 | 115300 | 109622369200 | 48750 | 48700 | 48750 | 48700 | 17 |
| 414 | 20230810 | 115200 | 109621540950 | 48650 | 48700 | 48750 | 48650 | 42 |
| 415 | 20230810 | 115100 | 109619495850 | 48750 | 48700 | 48750 | 48650 | 1055 |
| 416 | 20230810 | 115000 | 109568168350 | 48650 | 48750 | 48750 | 48650 | 1022 |
| 417 | 20230810 | 114900 | 109518411950 | 48750 | 48750 | 48750 | 48700 | 1620 |
| 418 | 20230810 | 114800 | 109439503650 | 48750 | 48800 | 48800 | 48750 | 185 |
| 419 | 20230810 | 114700 | 109430482950 | 48800 | 48800 | 48800 | 48800 | 103 |
| 420 | 20230810 | 114600 | 109425456550 | 48800 | 48800 | 48800 | 48750 | 498 |
| 421 | 20230810 | 114500 | 109401163950 | 48800 | 48800 | 48800 | 48800 | 351 |
| 422 | 20230810 | 114400 | 109384035150 | 48750 | 48800 | 48800 | 48700 | 826 |
| 423 | 20230810 | 114300 | 109343768350 | 48800 | 48400 | 48800 | 48400 | 13210 |
| 424 | 20230810 | 114200 | 108700791100 | 48350 | 48600 | 48750 | 48300 | 51122 |
| 425 | 20230810 | 114100 | 106219353350 | 48600 | 48500 | 48650 | 48450 | 2951 |
| 426 | 20230810 | 114000 | 106076086800 | 48500 | 48800 | 48850 | 48450 | 46284 |
| 427 | 20230810 | 113900 | 103824193050 | 48850 | 49050 | 49100 | 48800 | 17516 |
| 428 | 20230810 | 113800 | 102966687400 | 49000 | 49100 | 49150 | 48850 | 22312 |
| 429 | 20230810 | 113700 | 101874471700 | 49100 | 49000 | 49100 | 48950 | 27855 |
| 430 | 20230810 | 113600 | 100508779150 | 48900 | 49150 | 49200 | 48850 | 27391 |
| 431 | 20230810 | 113500 | 99165166700 | 49150 | 49150 | 49150 | 49100 | 13769 |
| 432 | 20230810 | 113400 | 98488931850 | 49100 | 48900 | 49150 | 48900 | 15141 |
| 433 | 20230810 | 113300 | 97745897350 | 48900 | 49100 | 49200 | 48800 | 13409 |
| 434 | 20230810 | 113200 | 97089229950 | 49100 | 49250 | 49250 | 49100 | 1941 |
| 435 | 20230810 | 113100 | 96993861200 | 49250 | 49200 | 49250 | 49150 | 298 |
| 436 | 20230810 | 113000 | 96979195600 | 49150 | 49350 | 49350 | 49150 | 6717 |
| 437 | 20230810 | 112900 | 96648130000 | 49350 | 49350 | 49350 | 49200 | 8353 |
| 438 | 20230810 | 112800 | 96236743500 | 49350 | 49100 | 49350 | 48950 | 11668 |
| 439 | 20230810 | 112700 | 95663663500 | 49050 | 49200 | 49250 | 49050 | 6405 |
| 440 | 20230810 | 112600 | 95348870900 | 49200 | 49550 | 49550 | 49150 | 14652 |
| 441 | 20230810 | 112500 | 94625686900 | 49600 | 49600 | 49600 | 49600 | 14 |
| 442 | 20230810 | 112400 | 94624992500 | 49600 | 49550 | 49600 | 49550 | 22 |
| 443 | 20230810 | 112300 | 94623901450 | 49550 | 49600 | 49600 | 49500 | 2391 |
| 444 | 20230810 | 112200 | 94505437850 | 49650 | 49600 | 49650 | 49600 | 52 |
| 445 | 20230810 | 112100 | 94502858600 | 49650 | 49650 | 49650 | 49650 | 24 |
| 446 | 20230810 | 112000 | 94501667000 | 49600 | 49600 | 49600 | 49550 | 187 |
| 447 | 20230810 | 111900 | 94492394500 | 49600 | 49700 | 49700 | 49600 | 406 |
| 448 | 20230810 | 111800 | 94472256800 | 49650 | 49600 | 49800 | 49600 | 11661 |
| 449 | 20230810 | 111700 | 93892895850 | 49700 | 49600 | 49700 | 49600 | 9014 |
| 450 | 20230810 | 111600 | 93445339500 | 49550 | 49550 | 49600 | 49550 | 619 |
| 451 | 20230810 | 111500 | 93414667650 | 49550 | 49550 | 49550 | 49550 | 321 |
| 452 | 20230810 | 111400 | 93398762100 | 49600 | 49600 | 49600 | 49600 | 1 |
| 453 | 20230810 | 111300 | 93398712500 | 49600 | 49600 | 49600 | 49550 | 67 |
| 454 | 20230810 | 111200 | 93395390600 | 49600 | 49600 | 49600 | 49600 | 36 |
| 455 | 20230810 | 111100 | 93393605000 | 49600 | 49600 | 49600 | 49600 | 1 |
| 456 | 20230810 | 111000 | 93393555400 | 49600 | 49600 | 49600 | 49550 | 173 |
| 457 | 20230810 | 110900 | 93384979750 | 49600 | 49600 | 49600 | 49550 | 543 |
| 458 | 20230810 | 110800 | 93358073500 | 49550 | 49700 | 49700 | 49550 | 5944 |
| 459 | 20230810 | 110700 | 93063090950 | 49700 | 49750 | 49750 | 49700 | 1888 |
| 460 | 20230810 | 110600 | 92969255250 | 49750 | 49650 | 49800 | 49600 | 29195 |
| 461 | 20230810 | 110500 | 91518313250 | 49700 | 49650 | 49700 | 49600 | 10120 |
| 462 | 20230810 | 110400 | 91015899100 | 49650 | 49500 | 49700 | 49500 | 16809 |
| 463 | 20230810 | 110300 | 90181923800 | 49500 | 49400 | 49650 | 49400 | 20599 |
| 464 | 20230810 | 110200 | 89161497450 | 49400 | 49300 | 49400 | 49300 | 6200 |
| 465 | 20230810 | 110100 | 88855405150 | 49300 | 49200 | 49300 | 49100 | 8354 |
| 466 | 20230810 | 110000 | 88444344300 | 49200 | 49300 | 49300 | 49150 | 195 |
| 467 | 20230810 | 105900 | 88434757950 | 49200 | 49300 | 49300 | 49200 | 8650 |
| 468 | 20230810 | 105800 | 88009072100 | 49300 | 49300 | 49350 | 49250 | 8722 |
| 469 | 20230810 | 105700 | 87579162350 | 49300 | 49350 | 49350 | 49300 | 1192 |
| 470 | 20230810 | 105600 | 87520342700 | 49400 | 49400 | 49400 | 49400 | 1 |
| 471 | 20230810 | 105500 | 87520293300 | 49400 | 49350 | 49400 | 49350 | 580 |
| 472 | 20230810 | 105400 | 87491670250 | 49350 | 49350 | 49350 | 49350 | 1 |
| 473 | 20230810 | 105300 | 87491620900 | 49350 | 49450 | 49450 | 49350 | 2558 |
| 474 | 20230810 | 105200 | 87365255900 | 49450 | 49450 | 49450 | 49450 | 41 |
| 475 | 20230810 | 105100 | 87363228450 | 49450 | 49450 | 49450 | 49450 | 487 |
| 476 | 20230810 | 105000 | 87339146300 | 49450 | 49400 | 49450 | 49400 | 2634 |
| 477 | 20230810 | 104900 | 87209017650 | 49400 | 49450 | 49500 | 49400 | 7828 |
| 478 | 20230810 | 104800 | 86822126650 | 49500 | 49300 | 49600 | 49250 | 34966 |
| 479 | 20230810 | 104700 | 85092243400 | 49250 | 49250 | 49250 | 49200 | 1818 |
| 480 | 20230810 | 104600 | 85002717800 | 49250 | 49250 | 49250 | 49200 | 6093 |
| 481 | 20230810 | 104500 | 84702714650 | 49300 | 49300 | 49300 | 49250 | 3704 |
| 482 | 20230810 | 104400 | 84520186050 | 49300 | 49300 | 49350 | 49300 | 308 |
| 483 | 20230810 | 104300 | 84505001050 | 49350 | 49350 | 49350 | 49350 | 46 |
| 484 | 20230810 | 104200 | 84502730950 | 49350 | 49350 | 49350 | 49300 | 142 |
| 485 | 20230810 | 104100 | 84495723900 | 49350 | 49300 | 49350 | 49300 | 2259 |
| 486 | 20230810 | 104000 | 84384341950 | 49300 | 49300 | 49350 | 49250 | 3338 |
| 487 | 20230810 | 103900 | 84219776850 | 49350 | 49350 | 49350 | 49350 | 1276 |
| 488 | 20230810 | 103800 | 84156806250 | 49300 | 49500 | 49550 | 49300 | 22127 |
| 489 | 20230810 | 103700 | 83063549100 | 49500 | 49500 | 49500 | 49400 | 5906 |
| 490 | 20230810 | 103600 | 82771474000 | 49500 | 49350 | 49500 | 49300 | 12625 |
| 491 | 20230810 | 103500 | 82147758150 | 49400 | 49200 | 49400 | 49150 | 7748 |
| 492 | 20230810 | 103400 | 81766028150 | 49200 | 49250 | 49250 | 49150 | 530 |
| 493 | 20230810 | 103300 | 81739960700 | 49200 | 49250 | 49250 | 49150 | 5167 |
| 494 | 20230810 | 103200 | 81485839300 | 49250 | 49350 | 49350 | 49250 | 3066 |
| 495 | 20230810 | 103100 | 81334772850 | 49350 | 49350 | 49350 | 49300 | 3923 |
| 496 | 20230810 | 103000 | 81141340400 | 49300 | 49350 | 49350 | 49200 | 13920 |
| 497 | 20230810 | 102900 | 80455961900 | 49400 | 49300 | 49550 | 49300 | 30871 |
| 498 | 20230810 | 102800 | 78930295750 | 49250 | 49150 | 49250 | 49150 | 7987 |
| 499 | 20230810 | 102700 | 78537347650 | 49200 | 49200 | 49200 | 49200 | 171 |
| 500 | 20230810 | 102600 | 78528934450 | 49200 | 49200 | 49200 | 49150 | 171 |
| 501 | 20230810 | 102500 | 78520524400 | 49150 | 49150 | 49150 | 49150 | 1273 |
| 502 | 20230810 | 102400 | 78457956450 | 49150 | 49200 | 49200 | 49150 | 16 |
| 503 | 20230810 | 102300 | 78457169500 | 49200 | 49200 | 49200 | 49150 | 158 |
| 504 | 20230810 | 102200 | 78449396050 | 49200 | 49200 | 49200 | 49200 | 51 |
| 505 | 20230810 | 102100 | 78446886850 | 49200 | 49200 | 49200 | 49150 | 280 |
| 506 | 20230810 | 102000 | 78433110900 | 49150 | 49200 | 49200 | 49100 | 2477 |
| 507 | 20230810 | 101900 | 78311364400 | 49200 | 49150 | 49200 | 49150 | 1138 |
| 508 | 20230810 | 101800 | 78255429150 | 49150 | 49150 | 49200 | 49150 | 53 |
| 509 | 20230810 | 101700 | 78252822150 | 49200 | 49200 | 49200 | 49150 | 589 |
| 510 | 20230810 | 101600 | 78223857500 | 49200 | 49200 | 49200 | 49150 | 363 |
| 511 | 20230810 | 101500 | 78206006550 | 49200 | 49100 | 49350 | 49100 | 24366 |
| 512 | 20230810 | 101400 | 77006635850 | 49100 | 49000 | 49100 | 49000 | 21 |
| 513 | 20230810 | 101300 | 77005606250 | 49000 | 49050 | 49100 | 49000 | 3121 |
| 514 | 20230810 | 101200 | 76852663600 | 49100 | 49100 | 49100 | 49000 | 2032 |
| 515 | 20230810 | 101100 | 76752997650 | 49050 | 49050 | 49100 | 49050 | 234 |
| 516 | 20230810 | 101000 | 76741518450 | 49050 | 49100 | 49100 | 49050 | 165 |
| 517 | 20230810 | 100900 | 76733420650 | 49100 | 49050 | 49100 | 49050 | 1189 |
| 518 | 20230810 | 100800 | 76675095750 | 49100 | 49050 | 49100 | 49050 | 981 |
| 519 | 20230810 | 100700 | 76626961000 | 49100 | 48900 | 49100 | 48900 | 14599 |
| 520 | 20230810 | 100600 | 75911370300 | 48850 | 48800 | 48900 | 48800 | 3311 |
| 521 | 20230810 | 100500 | 75749785200 | 48750 | 48900 | 48950 | 48750 | 10657 |
| 522 | 20230810 | 100400 | 75229711750 | 48950 | 48950 | 48950 | 48900 | 754 |
| 523 | 20230810 | 100300 | 75192840750 | 48950 | 48950 | 48950 | 48900 | 1032 |
| 524 | 20230810 | 100200 | 75142356350 | 48950 | 48900 | 48950 | 48850 | 6958 |
| 525 | 20230810 | 100100 | 74802271150 | 48900 | 48900 | 48900 | 48850 | 5205 |
| 526 | 20230810 | 100000 | 74547986800 | 48900 | 48900 | 48900 | 48800 | 10794 |
| 527 | 20230810 | 095900 | 74020672700 | 48900 | 48900 | 48900 | 48700 | 10700 |
| 528 | 20230810 | 095800 | 73498256350 | 48900 | 48850 | 48950 | 48850 | 1479 |
| 529 | 20230810 | 095700 | 73425982700 | 48850 | 48750 | 48850 | 48700 | 1408 |
| 530 | 20230810 | 095600 | 73357342700 | 48850 | 48450 | 48850 | 48450 | 24964 |
| 531 | 20230810 | 095500 | 72143772300 | 48500 | 48650 | 48700 | 48500 | 23433 |
| 532 | 20230810 | 095400 | 71006040000 | 48650 | 48900 | 48950 | 48650 | 6647 |
| 533 | 20230810 | 095300 | 70682009800 | 49000 | 48900 | 49000 | 48850 | 1745 |
| 534 | 20230810 | 095200 | 70596739200 | 48950 | 49200 | 49200 | 48900 | 5747 |
| 535 | 20230810 | 095100 | 70315393500 | 49100 | 49150 | 49200 | 49100 | 337 |
| 536 | 20230810 | 095000 | 70298840550 | 49150 | 49400 | 49400 | 49100 | 4595 |
| 537 | 20230810 | 094900 | 70072824200 | 49400 | 49400 | 49400 | 49350 | 1276 |
| 538 | 20230810 | 094800 | 70009842250 | 49400 | 49400 | 49400 | 49350 | 2556 |
| 539 | 20230810 | 094700 | 69883677500 | 49400 | 49300 | 49400 | 49250 | 11638 |
| 540 | 20230810 | 094600 | 69309556600 | 49300 | 49550 | 49550 | 49200 | 8412 |
| 541 | 20230810 | 094500 | 68894649200 | 49550 | 49550 | 49600 | 49300 | 27506 |
| 542 | 20230810 | 094400 | 67533511050 | 49550 | 49400 | 49550 | 49300 | 27228 |
| 543 | 20230810 | 094300 | 66187148600 | 49400 | 49150 | 49400 | 49100 | 20186 |
| 544 | 20230810 | 094200 | 65191867650 | 49150 | 49250 | 49250 | 49000 | 7504 |
| 545 | 20230810 | 094100 | 64823045700 | 49250 | 49150 | 49250 | 49000 | 31935 |
| 546 | 20230810 | 094000 | 63252828250 | 49150 | 49150 | 49150 | 48700 | 21026 |
| 547 | 20230810 | 093900 | 62223477250 | 49100 | 49050 | 49150 | 48800 | 26180 |
| 548 | 20230810 | 093800 | 60941650450 | 49050 | 49250 | 49350 | 49050 | 10725 |
| 549 | 20230810 | 093700 | 60414308500 | 49250 | 49600 | 49600 | 49200 | 11077 |
| 550 | 20230810 | 093600 | 59868211200 | 49500 | 49750 | 49750 | 49500 | 1491 |
| 551 | 20230810 | 093500 | 59794214950 | 49750 | 49600 | 49750 | 49550 | 5632 |
| 552 | 20230810 | 093400 | 59514611500 | 49600 | 49550 | 49600 | 49500 | 4078 |
| 553 | 20230810 | 093300 | 59312546900 | 49550 | 49500 | 49550 | 49450 | 9322 |
| 554 | 20230810 | 093200 | 58850914200 | 49500 | 49450 | 49500 | 49450 | 4963 |
| 555 | 20230810 | 093100 | 58605421450 | 49450 | 49350 | 49500 | 49350 | 2775 |
| 556 | 20230810 | 093000 | 58468162050 | 49300 | 49500 | 49550 | 49300 | 10710 |
| 557 | 20230810 | 092900 | 57938972850 | 49500 | 49950 | 49950 | 49150 | 27162 |
| 558 | 20230810 | 092800 | 56594878900 | 49950 | 49400 | 50300 | 49400 | 43036 |
| 559 | 20230810 | 092700 | 54453180600 | 49400 | 49050 | 49400 | 49000 | 32588 |
| 560 | 20230810 | 092600 | 52848349900 | 49000 | 48750 | 49050 | 48750 | 3656 |
| 561 | 20230810 | 092500 | 52669412850 | 48750 | 48750 | 48800 | 48750 | 1064 |
| 562 | 20230810 | 092400 | 52617542750 | 48750 | 48850 | 48900 | 48750 | 3164 |
| 563 | 20230810 | 092300 | 52463085600 | 48850 | 49150 | 49150 | 48850 | 8591 |
| 564 | 20230810 | 092200 | 52042061250 | 49150 | 49200 | 49250 | 49100 | 18705 |
| 565 | 20230810 | 092100 | 51122489100 | 49250 | 49150 | 49250 | 49100 | 10526 |
| 566 | 20230810 | 092000 | 50604467700 | 49150 | 49050 | 49250 | 49050 | 9182 |
| 567 | 20230810 | 091900 | 50153073250 | 49050 | 49150 | 49200 | 49050 | 13709 |
| 568 | 20230810 | 091800 | 49479792900 | 49100 | 49350 | 49400 | 49050 | 25413 |
| 569 | 20230810 | 091700 | 48228739000 | 49400 | 49450 | 49500 | 49150 | 40659 |
| 570 | 20230810 | 091600 | 46219966950 | 49450 | 49400 | 49550 | 49300 | 41590 |
| 571 | 20230810 | 091500 | 44163437200 | 49350 | 49350 | 49550 | 49350 | 29500 |
| 572 | 20230810 | 091400 | 42705041200 | 49350 | 49300 | 49450 | 49150 | 22678 |
| 573 | 20230810 | 091300 | 41586215900 | 49300 | 49200 | 49400 | 49150 | 10937 |
| 574 | 20230810 | 091200 | 41047078050 | 49250 | 49400 | 49500 | 49250 | 8053 |
| 575 | 20230810 | 091100 | 40649432350 | 49400 | 49050 | 49550 | 49050 | 10551 |
| 576 | 20230810 | 091000 | 40128492550 | 49200 | 49100 | 49650 | 49050 | 28962 |
| 577 | 20230810 | 090900 | 38700081750 | 49100 | 49450 | 49550 | 49100 | 76943 |
| 578 | 20230810 | 090800 | 34897793350 | 49450 | 49200 | 49450 | 49100 | 71614 |
| 579 | 20230810 | 090700 | 31366373550 | 49200 | 49100 | 49250 | 48850 | 50250 |
| 580 | 20230810 | 090600 | 28901457600 | 49050 | 49250 | 49350 | 48750 | 22021 |
| 581 | 20230810 | 090500 | 27821830200 | 49400 | 49300 | 49550 | 48950 | 173516 |
| 582 | 20230810 | 090400 | 19256317950 | 49350 | 49250 | 49350 | 48750 | 108712 |
| 583 | 20230810 | 090300 | 13903682700 | 49250 | 48900 | 49250 | 48800 | 37776 |
| 584 | 20230810 | 090200 | 12050142250 | 48850 | 48450 | 49100 | 48450 | 21480 |
| 585 | 20230810 | 090100 | 11002843350 | 48500 | 48700 | 48700 | 47950 | 28269 |
| 586 | 20230810 | 090000 | 9638256050 | 48450 | 49100 | 49200 | 48450 | 194817 |