33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230810 | 191800 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 15120 |
| 3 | 20230810 | 191700 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 4 | 20230810 | 191600 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 5 | 20230810 | 191500 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 6 | 20230810 | 191400 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 7 | 20230810 | 191300 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 8 | 20230810 | 191200 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 9 | 20230810 | 191100 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 10 | 20230810 | 191000 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 11 | 20230810 | 190900 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 12 | 20230810 | 190800 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 13 | 20230810 | 190700 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 14 | 20230810 | 190600 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 15 | 20230810 | 190500 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 16 | 20230810 | 190400 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 17 | 20230810 | 190300 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 18 | 20230810 | 190200 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 19 | 20230810 | 190100 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 20 | 20230810 | 190000 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 21 | 20230810 | 185900 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 22 | 20230810 | 185800 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 23 | 20230810 | 185700 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 24 | 20230810 | 185600 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 25 | 20230810 | 185500 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 26 | 20230810 | 185400 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 27 | 20230810 | 185300 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 28 | 20230810 | 185200 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 29 | 20230810 | 185100 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 30 | 20230810 | 185000 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 31 | 20230810 | 184900 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 32 | 20230810 | 184800 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 15120 |
| 33 | 20230810 | 184700 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 34 | 20230810 | 184600 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 35 | 20230810 | 184500 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 36 | 20230810 | 184400 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 37 | 20230810 | 184300 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 38 | 20230810 | 184200 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 39 | 20230810 | 184100 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 40 | 20230810 | 184000 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 41 | 20230810 | 183900 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 42 | 20230810 | 183800 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 43 | 20230810 | 183700 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 44 | 20230810 | 183600 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 45 | 20230810 | 183500 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 46 | 20230810 | 183400 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 47 | 20230810 | 183300 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 48 | 20230810 | 183200 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 49 | 20230810 | 183100 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 50 | 20230810 | 183000 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 51 | 20230810 | 182900 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 52 | 20230810 | 182800 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 53 | 20230810 | 182700 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 54 | 20230810 | 182600 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 55 | 20230810 | 182500 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 56 | 20230810 | 182400 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 57 | 20230810 | 182300 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 58 | 20230810 | 182200 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 59 | 20230810 | 182100 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 60 | 20230810 | 182000 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 61 | 20230810 | 181900 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 62 | 20230810 | 181800 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 15120 |
| 63 | 20230810 | 181700 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 64 | 20230810 | 181600 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 65 | 20230810 | 181500 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 66 | 20230810 | 181400 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 67 | 20230810 | 181300 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 68 | 20230810 | 181200 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 69 | 20230810 | 181100 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 70 | 20230810 | 181000 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 71 | 20230810 | 180900 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 72 | 20230810 | 180800 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 73 | 20230810 | 180700 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 74 | 20230810 | 180600 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 75 | 20230810 | 180500 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 76 | 20230810 | 180400 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 77 | 20230810 | 180300 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 78 | 20230810 | 180200 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 79 | 20230810 | 180100 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 80 | 20230810 | 180000 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 81 | 20230810 | 175900 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 82 | 20230810 | 175800 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 83 | 20230810 | 175700 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 84 | 20230810 | 175600 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 85 | 20230810 | 175500 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 86 | 20230810 | 175400 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 87 | 20230810 | 175300 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 88 | 20230810 | 175200 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 89 | 20230810 | 175100 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 90 | 20230810 | 175000 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 91 | 20230810 | 174900 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 92 | 20230810 | 174800 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 15120 |
| 93 | 20230810 | 174700 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 94 | 20230810 | 174600 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 95 | 20230810 | 174500 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 96 | 20230810 | 174400 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 97 | 20230810 | 174300 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 98 | 20230810 | 174200 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 99 | 20230810 | 174100 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 100 | 20230810 | 174000 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 101 | 20230810 | 173900 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 102 | 20230810 | 173800 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 103 | 20230810 | 173700 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 104 | 20230810 | 173600 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 105 | 20230810 | 173500 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 106 | 20230810 | 173400 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 107 | 20230810 | 173300 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 108 | 20230810 | 173200 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 109 | 20230810 | 173100 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 110 | 20230810 | 173000 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 111 | 20230810 | 172900 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 112 | 20230810 | 172800 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 113 | 20230810 | 172700 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 114 | 20230810 | 172600 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 115 | 20230810 | 172500 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 116 | 20230810 | 172400 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 117 | 20230810 | 172300 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 118 | 20230810 | 172200 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 119 | 20230810 | 172100 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 120 | 20230810 | 172000 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 121 | 20230810 | 171900 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 122 | 20230810 | 171800 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 15120 |
| 123 | 20230810 | 171700 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 124 | 20230810 | 171600 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 125 | 20230810 | 171500 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 126 | 20230810 | 171400 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 127 | 20230810 | 171300 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 128 | 20230810 | 171200 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 129 | 20230810 | 171100 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 130 | 20230810 | 171000 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 131 | 20230810 | 170900 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 132 | 20230810 | 170800 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 133 | 20230810 | 170700 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 134 | 20230810 | 170600 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 135 | 20230810 | 170500 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 136 | 20230810 | 170400 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 137 | 20230810 | 170300 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 138 | 20230810 | 170200 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 139 | 20230810 | 170100 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 140 | 20230810 | 170000 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 141 | 20230810 | 165900 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 142 | 20230810 | 165800 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 143 | 20230810 | 165700 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 144 | 20230810 | 165600 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 145 | 20230810 | 165500 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 146 | 20230810 | 165400 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 147 | 20230810 | 165300 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 148 | 20230810 | 165200 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 149 | 20230810 | 165100 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 150 | 20230810 | 165000 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 151 | 20230810 | 164900 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 152 | 20230810 | 164800 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 15120 |
| 153 | 20230810 | 164700 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 154 | 20230810 | 164600 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 155 | 20230810 | 164500 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 156 | 20230810 | 164400 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 157 | 20230810 | 164300 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 158 | 20230810 | 164200 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 159 | 20230810 | 164100 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 160 | 20230810 | 164000 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 161 | 20230810 | 163900 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 162 | 20230810 | 163800 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 163 | 20230810 | 163700 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 164 | 20230810 | 163600 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 165 | 20230810 | 163500 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 166 | 20230810 | 163400 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 167 | 20230810 | 163300 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 168 | 20230810 | 163200 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 169 | 20230810 | 163100 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 170 | 20230810 | 163000 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 171 | 20230810 | 162900 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 172 | 20230810 | 162800 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 173 | 20230810 | 162700 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 174 | 20230810 | 162600 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 175 | 20230810 | 162500 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 176 | 20230810 | 162400 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 177 | 20230810 | 162300 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 178 | 20230810 | 162200 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 179 | 20230810 | 162100 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 180 | 20230810 | 162000 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 181 | 20230810 | 161900 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 182 | 20230810 | 161800 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 15120 |
| 183 | 20230810 | 161700 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 184 | 20230810 | 161600 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 185 | 20230810 | 161500 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 186 | 20230810 | 161400 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 187 | 20230810 | 161300 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 188 | 20230810 | 161200 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 189 | 20230810 | 161100 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 190 | 20230810 | 161000 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 191 | 20230810 | 160900 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 192 | 20230810 | 160800 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 193 | 20230810 | 160700 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 194 | 20230810 | 160600 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 195 | 20230810 | 160500 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 196 | 20230810 | 160400 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 197 | 20230810 | 160300 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 198 | 20230810 | 160200 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 199 | 20230810 | 160100 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 200 | 20230810 | 160000 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 201 | 20230810 | 155900 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 202 | 20230810 | 155800 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 203 | 20230810 | 155700 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 204 | 20230810 | 155600 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 205 | 20230810 | 155500 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 206 | 20230810 | 155400 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 207 | 20230810 | 155300 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 208 | 20230810 | 155200 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 209 | 20230810 | 155100 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 210 | 20230810 | 155000 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 211 | 20230810 | 154900 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 212 | 20230810 | 154800 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 15120 |
| 213 | 20230810 | 154700 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 214 | 20230810 | 154600 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 215 | 20230810 | 154500 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 216 | 20230810 | 154400 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 217 | 20230810 | 154300 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 218 | 20230810 | 154200 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 219 | 20230810 | 154100 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 220 | 20230810 | 154000 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 221 | 20230810 | 153900 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 222 | 20230810 | 153800 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 223 | 20230810 | 153700 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 224 | 20230810 | 153600 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 225 | 20230810 | 153500 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 226 | 20230810 | 153400 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 227 | 20230810 | 153300 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 228 | 20230810 | 153200 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 229 | 20230810 | 153100 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 0 |
| 230 | 20230810 | 153000 | 17650209700 | 40900 | 40900 | 40900 | 40900 | 15120 |
| 231 | 20230810 | 152900 | 17031801700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 232 | 20230810 | 152800 | 17031801700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 233 | 20230810 | 152700 | 17031801700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 234 | 20230810 | 152600 | 17031801700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 235 | 20230810 | 152500 | 17031801700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 236 | 20230810 | 152400 | 17031801700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 237 | 20230810 | 152300 | 17031801700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 238 | 20230810 | 152200 | 17031801700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 239 | 20230810 | 152100 | 17031801700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 240 | 20230810 | 152000 | 17031801700 | 40950 | 40950 | 40950 | 40950 | 0 |
| 241 | 20230810 | 151900 | 17031801700 | 40950 | 40950 | 41050 | 40900 | 2038 |
| 242 | 20230810 | 151800 | 16948301950 | 41000 | 40700 | 41050 | 40700 | 3834 |
| 243 | 20230810 | 151700 | 16791608700 | 40750 | 41000 | 41000 | 40650 | 9346 |
| 244 | 20230810 | 151600 | 16409935200 | 41000 | 41100 | 41100 | 40950 | 1499 |
| 245 | 20230810 | 151500 | 16348473550 | 41050 | 41100 | 41100 | 41000 | 2625 |
| 246 | 20230810 | 151400 | 16240723250 | 41100 | 41150 | 41200 | 41050 | 2588 |
| 247 | 20230810 | 151300 | 16134336500 | 41200 | 41000 | 41200 | 40950 | 1559 |
| 248 | 20230810 | 151200 | 16070281350 | 40950 | 41400 | 41400 | 40900 | 14047 |
| 249 | 20230810 | 151100 | 15492898000 | 41400 | 41300 | 41400 | 41250 | 2440 |
| 250 | 20230810 | 151000 | 15392119350 | 41300 | 41350 | 41350 | 41250 | 2462 |
| 251 | 20230810 | 150900 | 15290464000 | 41350 | 41300 | 41350 | 41250 | 2480 |
| 252 | 20230810 | 150800 | 15188069050 | 41300 | 41250 | 41350 | 41200 | 2087 |
| 253 | 20230810 | 150700 | 15101977850 | 41200 | 41250 | 41350 | 41200 | 4499 |
| 254 | 20230810 | 150600 | 14916352100 | 41300 | 41400 | 41400 | 41250 | 4522 |
| 255 | 20230810 | 150500 | 14729630400 | 41350 | 41450 | 41450 | 41350 | 3701 |
| 256 | 20230810 | 150400 | 14576480600 | 41400 | 41650 | 41650 | 41400 | 5288 |
| 257 | 20230810 | 150300 | 14357125250 | 41600 | 41600 | 41700 | 41600 | 2642 |
| 258 | 20230810 | 150200 | 14247151550 | 41600 | 41450 | 41650 | 41450 | 1446 |
| 259 | 20230810 | 150100 | 14187060850 | 41450 | 41700 | 41700 | 41350 | 6380 |
| 260 | 20230810 | 150000 | 13922319000 | 41700 | 42000 | 42050 | 41600 | 7393 |
| 261 | 20230810 | 145900 | 13613305200 | 42000 | 42050 | 42100 | 42000 | 3139 |
| 262 | 20230810 | 145800 | 13481412100 | 42050 | 42150 | 42150 | 42050 | 1188 |
| 263 | 20230810 | 145700 | 13431420000 | 42150 | 42100 | 42150 | 42100 | 815 |
| 264 | 20230810 | 145600 | 13397084700 | 42150 | 42200 | 42200 | 42100 | 2298 |
| 265 | 20230810 | 145500 | 13300254700 | 42200 | 42250 | 42300 | 42150 | 2569 |
| 266 | 20230810 | 145400 | 13191829850 | 42250 | 42300 | 42300 | 42250 | 693 |
| 267 | 20230810 | 145300 | 13162524800 | 42250 | 42300 | 42400 | 42250 | 1111 |
| 268 | 20230810 | 145200 | 13115513300 | 42400 | 42200 | 42400 | 42150 | 1154 |
| 269 | 20230810 | 145100 | 13066735300 | 42200 | 42150 | 42200 | 42100 | 1410 |
| 270 | 20230810 | 145000 | 13007270650 | 42150 | 42150 | 42150 | 42100 | 1532 |
| 271 | 20230810 | 144900 | 12942720200 | 42150 | 42200 | 42250 | 42100 | 1395 |
| 272 | 20230810 | 144800 | 12883911000 | 42200 | 42000 | 42300 | 41950 | 3221 |
| 273 | 20230810 | 144700 | 12748172750 | 42000 | 42200 | 42250 | 41900 | 7691 |
| 274 | 20230810 | 144600 | 12424882150 | 42200 | 42350 | 42400 | 42200 | 4369 |
| 275 | 20230810 | 144500 | 12240059400 | 42350 | 42500 | 42500 | 42350 | 2330 |
| 276 | 20230810 | 144400 | 12141221850 | 42500 | 42550 | 42550 | 42450 | 5338 |
| 277 | 20230810 | 144300 | 11914321250 | 42550 | 42750 | 42750 | 42550 | 8644 |
| 278 | 20230810 | 144200 | 11545887700 | 42750 | 42700 | 42750 | 42700 | 301 |
| 279 | 20230810 | 144100 | 11533034500 | 42700 | 42800 | 42800 | 42700 | 977 |
| 280 | 20230810 | 144000 | 11491271900 | 42750 | 42850 | 42850 | 42750 | 890 |
| 281 | 20230810 | 143900 | 11453219000 | 42850 | 42800 | 42850 | 42800 | 252 |
| 282 | 20230810 | 143800 | 11442433350 | 42800 | 42800 | 42900 | 42750 | 1352 |
| 283 | 20230810 | 143700 | 11384588050 | 42750 | 42800 | 42800 | 42750 | 1597 |
| 284 | 20230810 | 143600 | 11316259900 | 42800 | 42900 | 42900 | 42800 | 565 |
| 285 | 20230810 | 143500 | 11292060200 | 42900 | 43000 | 43000 | 42900 | 158 |
| 286 | 20230810 | 143400 | 11285281350 | 42950 | 43000 | 43000 | 42950 | 4 |
| 287 | 20230810 | 143300 | 11285109450 | 42950 | 43050 | 43050 | 42950 | 385 |
| 288 | 20230810 | 143200 | 11268565200 | 43000 | 43050 | 43050 | 43000 | 210 |
| 289 | 20230810 | 143100 | 11259530400 | 43050 | 43050 | 43050 | 43000 | 14 |
| 290 | 20230810 | 143000 | 11258928200 | 43000 | 42950 | 43000 | 42900 | 346 |
| 291 | 20230810 | 142900 | 11244061150 | 42950 | 43000 | 43000 | 42950 | 96 |
| 292 | 20230810 | 142800 | 11239935650 | 43000 | 43000 | 43000 | 42900 | 58 |
| 293 | 20230810 | 142700 | 11237444750 | 42900 | 43000 | 43050 | 42900 | 526 |
| 294 | 20230810 | 142600 | 11214828700 | 43050 | 43000 | 43050 | 43000 | 219 |
| 295 | 20230810 | 142500 | 11205411600 | 43000 | 42850 | 43000 | 42850 | 264 |
| 296 | 20230810 | 142400 | 11194084450 | 43050 | 43050 | 43050 | 42750 | 3249 |
| 297 | 20230810 | 142300 | 11054789850 | 43000 | 43050 | 43050 | 43000 | 160 |
| 298 | 20230810 | 142200 | 11047902900 | 43050 | 42900 | 43050 | 42900 | 141 |
| 299 | 20230810 | 142100 | 11041841750 | 42900 | 42850 | 42900 | 42800 | 326 |
| 300 | 20230810 | 142000 | 11027874300 | 42900 | 42850 | 42900 | 42800 | 1153 |
| 301 | 20230810 | 141900 | 10978480750 | 42900 | 42900 | 42900 | 42850 | 177 |
| 302 | 20230810 | 141800 | 10970890300 | 42900 | 42900 | 42900 | 42900 | 124 |
| 303 | 20230810 | 141700 | 10965570700 | 42850 | 42950 | 42950 | 42850 | 282 |
| 304 | 20230810 | 141600 | 10953474900 | 42950 | 42950 | 42950 | 42850 | 2480 |
| 305 | 20230810 | 141500 | 10847089750 | 42950 | 43000 | 43000 | 42950 | 119 |
| 306 | 20230810 | 141400 | 10841973900 | 43050 | 43050 | 43050 | 42950 | 193 |
| 307 | 20230810 | 141300 | 10833674900 | 43050 | 43050 | 43050 | 43050 | 4 |
| 308 | 20230810 | 141200 | 10833502700 | 43050 | 43050 | 43100 | 43000 | 152 |
| 309 | 20230810 | 141100 | 10826966250 | 43050 | 43000 | 43050 | 43000 | 629 |
| 310 | 20230810 | 141000 | 10799894150 | 43000 | 43000 | 43000 | 42950 | 470 |
| 311 | 20230810 | 140900 | 10779699400 | 43000 | 43000 | 43000 | 43000 | 752 |
| 312 | 20230810 | 140800 | 10747363400 | 43050 | 43050 | 43050 | 43000 | 17 |
| 313 | 20230810 | 140700 | 10746631600 | 43050 | 43050 | 43050 | 43050 | 1 |
| 314 | 20230810 | 140600 | 10746588550 | 43000 | 43000 | 43000 | 42950 | 223 |
| 315 | 20230810 | 140500 | 10737001250 | 42950 | 42950 | 43000 | 42950 | 15 |
| 316 | 20230810 | 140400 | 10736356500 | 43000 | 43050 | 43050 | 42950 | 1192 |
| 317 | 20230810 | 140300 | 10685094950 | 43050 | 43050 | 43050 | 43050 | 76 |
| 318 | 20230810 | 140200 | 10681823150 | 43100 | 43100 | 43100 | 43100 | 158 |
| 319 | 20230810 | 140100 | 10675013350 | 43100 | 43200 | 43200 | 43100 | 453 |
| 320 | 20230810 | 140000 | 10655483550 | 43200 | 43150 | 43200 | 43150 | 439 |
| 321 | 20230810 | 135900 | 10636540650 | 43200 | 43200 | 43250 | 43200 | 261 |
| 322 | 20230810 | 135800 | 10625265050 | 43200 | 43250 | 43250 | 43200 | 50 |
| 323 | 20230810 | 135700 | 10623103300 | 43200 | 43250 | 43300 | 43200 | 254 |
| 324 | 20230810 | 135600 | 10612124450 | 43250 | 43250 | 43250 | 43250 | 123 |
| 325 | 20230810 | 135500 | 10606804700 | 43300 | 43300 | 43350 | 43300 | 392 |
| 326 | 20230810 | 135400 | 10589831050 | 43350 | 43350 | 43400 | 43300 | 728 |
| 327 | 20230810 | 135300 | 10558279800 | 43350 | 43350 | 43400 | 43350 | 501 |
| 328 | 20230810 | 135200 | 10536561400 | 43350 | 43350 | 43350 | 43350 | 197 |
| 329 | 20230810 | 135100 | 10528021450 | 43400 | 43350 | 43400 | 43300 | 62 |
| 330 | 20230810 | 135000 | 10525334200 | 43350 | 43400 | 43450 | 43350 | 880 |
| 331 | 20230810 | 134900 | 10487151900 | 43400 | 43300 | 43500 | 43300 | 1791 |
| 332 | 20230810 | 134800 | 10409355900 | 43350 | 43250 | 43350 | 43250 | 1970 |
| 333 | 20230810 | 134700 | 10324048600 | 43250 | 43150 | 43250 | 43150 | 376 |
| 334 | 20230810 | 134600 | 10307800800 | 43200 | 43100 | 43200 | 43100 | 1677 |
| 335 | 20230810 | 134500 | 10235410500 | 43050 | 43000 | 43100 | 43000 | 1227 |
| 336 | 20230810 | 134400 | 10182579850 | 43000 | 43000 | 43050 | 43000 | 1050 |
| 337 | 20230810 | 134300 | 10137422800 | 43000 | 43000 | 43000 | 42900 | 104 |
| 338 | 20230810 | 134200 | 10132950900 | 42950 | 42900 | 43000 | 42900 | 690 |
| 339 | 20230810 | 134100 | 10103349700 | 42900 | 42950 | 42950 | 42850 | 934 |
| 340 | 20230810 | 134000 | 10063248800 | 42900 | 42950 | 43000 | 42900 | 431 |
| 341 | 20230810 | 133900 | 10044742450 | 42950 | 42950 | 42950 | 42950 | 91 |
| 342 | 20230810 | 133800 | 10040834000 | 42950 | 42950 | 43050 | 42950 | 1242 |
| 343 | 20230810 | 133700 | 9987428300 | 42950 | 42950 | 43000 | 42900 | 264 |
| 344 | 20230810 | 133600 | 9976098200 | 43000 | 42950 | 43000 | 42950 | 63 |
| 345 | 20230810 | 133500 | 9973391850 | 42950 | 43000 | 43000 | 42950 | 136 |
| 346 | 20230810 | 133400 | 9967550450 | 43000 | 43050 | 43050 | 43000 | 467 |
| 347 | 20230810 | 133300 | 9947468050 | 43100 | 43050 | 43100 | 43050 | 496 |
| 348 | 20230810 | 133200 | 9926115200 | 43050 | 43000 | 43050 | 43000 | 472 |
| 349 | 20230810 | 133100 | 9905819050 | 43000 | 42950 | 43000 | 42900 | 123 |
| 350 | 20230810 | 133000 | 9900536400 | 42950 | 42900 | 43000 | 42900 | 437 |
| 351 | 20230810 | 132900 | 9881770800 | 42900 | 42900 | 42950 | 42900 | 224 |
| 352 | 20230810 | 132800 | 9872161150 | 42900 | 42950 | 42950 | 42900 | 114 |
| 353 | 20230810 | 132700 | 9867266500 | 42950 | 42900 | 42950 | 42900 | 116 |
| 354 | 20230810 | 132600 | 9862289900 | 42900 | 42850 | 42900 | 42800 | 73 |
| 355 | 20230810 | 132500 | 9859163100 | 42850 | 42800 | 42900 | 42800 | 149 |
| 356 | 20230810 | 132400 | 9852775700 | 42800 | 42850 | 42850 | 42800 | 63 |
| 357 | 20230810 | 132300 | 9850078700 | 42850 | 42700 | 42850 | 42700 | 633 |
| 358 | 20230810 | 132200 | 9823035100 | 42900 | 42850 | 42900 | 42700 | 2260 |
| 359 | 20230810 | 132100 | 9726482350 | 42850 | 42800 | 42850 | 42800 | 422 |
| 360 | 20230810 | 132000 | 9708419650 | 42850 | 42850 | 42850 | 42850 | 20 |
| 361 | 20230810 | 131900 | 9707562650 | 42850 | 42800 | 42850 | 42750 | 55 |
| 362 | 20230810 | 131800 | 9705210850 | 42750 | 42750 | 42800 | 42750 | 346 |
| 363 | 20230810 | 131700 | 9690412400 | 42750 | 42800 | 42800 | 42750 | 264 |
| 364 | 20230810 | 131600 | 9679125300 | 42750 | 42750 | 42750 | 42750 | 72 |
| 365 | 20230810 | 131500 | 9676047300 | 42750 | 42750 | 42750 | 42750 | 146 |
| 366 | 20230810 | 131400 | 9669805800 | 42800 | 42750 | 42800 | 42750 | 365 |
| 367 | 20230810 | 131300 | 9654187800 | 42750 | 42750 | 42750 | 42700 | 524 |
| 368 | 20230810 | 131200 | 9631799300 | 42800 | 42800 | 42800 | 42700 | 142 |
| 369 | 20230810 | 131100 | 9625731950 | 42750 | 42850 | 42850 | 42700 | 1248 |
| 370 | 20230810 | 131000 | 9572376150 | 42750 | 42800 | 42800 | 42750 | 2921 |
| 371 | 20230810 | 130900 | 9447452300 | 42800 | 42850 | 42850 | 42800 | 8 |
| 372 | 20230810 | 130800 | 9447109600 | 42850 | 42900 | 42900 | 42850 | 22 |
| 373 | 20230810 | 130700 | 9446166550 | 42900 | 42900 | 42900 | 42900 | 0 |
| 374 | 20230810 | 130600 | 9446166550 | 42900 | 42900 | 42900 | 42900 | 1 |
| 375 | 20230810 | 130500 | 9446123650 | 42850 | 42850 | 42850 | 42800 | 1314 |
| 376 | 20230810 | 130400 | 9389865950 | 42850 | 42850 | 42850 | 42800 | 36 |
| 377 | 20230810 | 130300 | 9388323600 | 42800 | 42800 | 42850 | 42800 | 428 |
| 378 | 20230810 | 130200 | 9369998900 | 42850 | 42850 | 42850 | 42850 | 14 |
| 379 | 20230810 | 130100 | 9369399000 | 42850 | 42800 | 42850 | 42800 | 297 |
| 380 | 20230810 | 130000 | 9356687350 | 42850 | 42850 | 42850 | 42850 | 68 |
| 381 | 20230810 | 125900 | 9353773550 | 42850 | 42850 | 42850 | 42800 | 41 |
| 382 | 20230810 | 125800 | 9352017750 | 42800 | 42800 | 42800 | 42750 | 215 |
| 383 | 20230810 | 125700 | 9342816250 | 42800 | 42900 | 42900 | 42800 | 1658 |
| 384 | 20230810 | 125600 | 9271833200 | 42850 | 42950 | 42950 | 42850 | 505 |
| 385 | 20230810 | 125500 | 9250190500 | 43000 | 42850 | 43000 | 42850 | 261 |
| 386 | 20230810 | 125400 | 9239005850 | 42850 | 42900 | 42900 | 42850 | 501 |
| 387 | 20230810 | 125300 | 9217521050 | 42900 | 42900 | 43000 | 42900 | 105 |
| 388 | 20230810 | 125200 | 9213012950 | 43000 | 43000 | 43000 | 43000 | 2 |
| 389 | 20230810 | 125100 | 9212926950 | 43000 | 42850 | 43000 | 42850 | 145 |
| 390 | 20230810 | 125000 | 9206703150 | 42850 | 42800 | 42850 | 42800 | 36 |
| 391 | 20230810 | 124900 | 9205161050 | 42800 | 42900 | 42900 | 42800 | 162 |
| 392 | 20230810 | 124800 | 9198221100 | 42900 | 43000 | 43000 | 42900 | 3 |
| 393 | 20230810 | 124700 | 9198092300 | 43000 | 42950 | 43000 | 42950 | 205 |
| 394 | 20230810 | 124600 | 9189279000 | 42800 | 42800 | 42800 | 42800 | 90 |
| 395 | 20230810 | 124500 | 9185427000 | 42800 | 43000 | 43000 | 42800 | 91 |
| 396 | 20230810 | 124400 | 9181528800 | 42900 | 43000 | 43000 | 42900 | 110 |
| 397 | 20230810 | 124300 | 9176809000 | 43000 | 42900 | 43000 | 42800 | 2223 |
| 398 | 20230810 | 124200 | 9081619000 | 43000 | 42950 | 43000 | 42900 | 263 |
| 399 | 20230810 | 124100 | 9070330100 | 43000 | 43000 | 43000 | 43000 | 5 |
| 400 | 20230810 | 124000 | 9070115100 | 43000 | 43050 | 43050 | 43000 | 60 |
| 401 | 20230810 | 123900 | 9067532600 | 43050 | 43000 | 43050 | 42950 | 100 |
| 402 | 20230810 | 123800 | 9063233100 | 43000 | 43000 | 43050 | 43000 | 8 |
| 403 | 20230810 | 123700 | 9062888850 | 43050 | 43050 | 43050 | 43050 | 113 |
| 404 | 20230810 | 123600 | 9058024200 | 42950 | 42900 | 42950 | 42900 | 39 |
| 405 | 20230810 | 123500 | 9056349750 | 42900 | 42900 | 43050 | 42850 | 1570 |
| 406 | 20230810 | 123400 | 8989045950 | 43050 | 43050 | 43050 | 43050 | 42 |
| 407 | 20230810 | 123300 | 8987237850 | 42950 | 43000 | 43050 | 42950 | 1435 |
| 408 | 20230810 | 123200 | 8925583700 | 43050 | 43050 | 43050 | 43050 | 101 |
| 409 | 20230810 | 123100 | 8921235650 | 43050 | 43000 | 43050 | 43000 | 25 |
| 410 | 20230810 | 123000 | 8920160450 | 43050 | 43050 | 43100 | 43050 | 44 |
| 411 | 20230810 | 122900 | 8918265850 | 43000 | 43100 | 43100 | 43000 | 473 |
| 412 | 20230810 | 122800 | 8897892400 | 43050 | 43050 | 43050 | 43050 | 174 |
| 413 | 20230810 | 122700 | 8890401700 | 43050 | 43100 | 43100 | 43050 | 65 |
| 414 | 20230810 | 122600 | 8887603300 | 43050 | 43100 | 43100 | 43050 | 40 |
| 415 | 20230810 | 122500 | 8885880800 | 43050 | 43050 | 43050 | 43050 | 1231 |
| 416 | 20230810 | 122400 | 8832886250 | 43050 | 43000 | 43050 | 43000 | 22 |
| 417 | 20230810 | 122300 | 8831939450 | 43000 | 43000 | 43000 | 43000 | 113 |
| 418 | 20230810 | 122200 | 8827080450 | 43000 | 43000 | 43000 | 42950 | 166 |
| 419 | 20230810 | 122100 | 8819943300 | 43000 | 42950 | 43000 | 42950 | 177 |
| 420 | 20230810 | 122000 | 8812340500 | 43000 | 43000 | 43000 | 43000 | 43 |
| 421 | 20230810 | 121900 | 8810491500 | 43000 | 42950 | 43000 | 42950 | 566 |
| 422 | 20230810 | 121800 | 8786154850 | 42950 | 42950 | 42950 | 42950 | 10 |
| 423 | 20230810 | 121700 | 8785725350 | 42950 | 42900 | 42950 | 42850 | 236 |
| 424 | 20230810 | 121600 | 8775602550 | 42900 | 42900 | 42900 | 42900 | 60 |
| 425 | 20230810 | 121500 | 8773028550 | 42900 | 42900 | 42950 | 42850 | 117 |
| 426 | 20230810 | 121400 | 8768010750 | 42900 | 42850 | 42900 | 42850 | 44 |
| 427 | 20230810 | 121300 | 8766123450 | 42900 | 42900 | 42900 | 42850 | 72 |
| 428 | 20230810 | 121200 | 8763036750 | 42900 | 42850 | 42900 | 42850 | 203 |
| 429 | 20230810 | 121100 | 8754337550 | 42900 | 42900 | 42900 | 42850 | 106 |
| 430 | 20230810 | 121000 | 8749795350 | 42850 | 42850 | 42850 | 42850 | 16 |
| 431 | 20230810 | 120900 | 8749109750 | 42900 | 42900 | 42900 | 42850 | 125 |
| 432 | 20230810 | 120800 | 8743752950 | 42900 | 42900 | 42900 | 42900 | 128 |
| 433 | 20230810 | 120700 | 8738261750 | 42900 | 42950 | 42950 | 42900 | 114 |
| 434 | 20230810 | 120600 | 8733370650 | 42950 | 42900 | 42950 | 42900 | 61 |
| 435 | 20230810 | 120500 | 8730751700 | 42950 | 43000 | 43000 | 42900 | 118 |
| 436 | 20230810 | 120400 | 8725679800 | 43000 | 42900 | 43000 | 42900 | 476 |
| 437 | 20230810 | 120300 | 8705230700 | 42900 | 42900 | 42900 | 42900 | 52 |
| 438 | 20230810 | 120200 | 8702999900 | 42850 | 42850 | 42850 | 42800 | 220 |
| 439 | 20230810 | 120100 | 8693577900 | 42850 | 42850 | 42850 | 42800 | 289 |
| 440 | 20230810 | 120000 | 8681203050 | 42850 | 42850 | 42850 | 42850 | 43 |
| 441 | 20230810 | 115900 | 8679360500 | 42850 | 42800 | 42850 | 42800 | 266 |
| 442 | 20230810 | 115800 | 8667973450 | 42850 | 42850 | 42900 | 42800 | 927 |
| 443 | 20230810 | 115700 | 8628253200 | 42850 | 42850 | 42850 | 42850 | 446 |
| 444 | 20230810 | 115600 | 8609142100 | 42850 | 42800 | 42850 | 42800 | 533 |
| 445 | 20230810 | 115500 | 8586307600 | 42800 | 42850 | 42850 | 42800 | 829 |
| 446 | 20230810 | 115400 | 8550795350 | 42900 | 42850 | 42900 | 42800 | 203 |
| 447 | 20230810 | 115300 | 8542099150 | 42850 | 42800 | 42850 | 42800 | 274 |
| 448 | 20230810 | 115200 | 8530367950 | 42850 | 42850 | 42850 | 42800 | 1487 |
| 449 | 20230810 | 115100 | 8466654150 | 42850 | 42850 | 42900 | 42850 | 76 |
| 450 | 20230810 | 115000 | 8463397400 | 42850 | 42900 | 42900 | 42850 | 205 |
| 451 | 20230810 | 114900 | 8454611400 | 42850 | 42900 | 42900 | 42850 | 100 |
| 452 | 20230810 | 114800 | 8450325200 | 42850 | 42900 | 42900 | 42850 | 160 |
| 453 | 20230810 | 114700 | 8443468150 | 42900 | 42850 | 42900 | 42850 | 268 |
| 454 | 20230810 | 114600 | 8431977950 | 42850 | 42900 | 42900 | 42850 | 489 |
| 455 | 20230810 | 114500 | 8411023600 | 42900 | 42900 | 42950 | 42850 | 322 |
| 456 | 20230810 | 114400 | 8397210800 | 42850 | 42850 | 42850 | 42850 | 160 |
| 457 | 20230810 | 114300 | 8390354800 | 42850 | 42900 | 42900 | 42850 | 309 |
| 458 | 20230810 | 114200 | 8377112900 | 42900 | 42900 | 42900 | 42800 | 1246 |
| 459 | 20230810 | 114100 | 8323714050 | 42900 | 42950 | 42950 | 42850 | 1559 |
| 460 | 20230810 | 114000 | 8256827950 | 42900 | 42950 | 43000 | 42900 | 516 |
| 461 | 20230810 | 113900 | 8234674400 | 42950 | 43000 | 43050 | 42950 | 1529 |
| 462 | 20230810 | 113800 | 8168992500 | 43000 | 43050 | 43050 | 43000 | 196 |
| 463 | 20230810 | 113700 | 8160563000 | 43050 | 42950 | 43050 | 42950 | 128 |
| 464 | 20230810 | 113600 | 8155061750 | 42950 | 43050 | 43050 | 42950 | 1525 |
| 465 | 20230810 | 113500 | 8089483200 | 43100 | 43050 | 43100 | 43050 | 61 |
| 466 | 20230810 | 113400 | 8086857050 | 43050 | 43050 | 43100 | 43000 | 1252 |
| 467 | 20230810 | 113300 | 8032960950 | 43100 | 43100 | 43150 | 43100 | 326 |
| 468 | 20230810 | 113200 | 8018909600 | 43150 | 43150 | 43150 | 43100 | 326 |
| 469 | 20230810 | 113100 | 8004852200 | 43150 | 43150 | 43150 | 43100 | 197 |
| 470 | 20230810 | 113000 | 7996356150 | 43150 | 43150 | 43200 | 43150 | 348 |
| 471 | 20230810 | 112900 | 7981332000 | 43150 | 43100 | 43200 | 43100 | 497 |
| 472 | 20230810 | 112800 | 7959875600 | 43100 | 43150 | 43150 | 43100 | 120 |
| 473 | 20230810 | 112700 | 7954702800 | 43150 | 43150 | 43200 | 43150 | 364 |
| 474 | 20230810 | 112600 | 7938990250 | 43100 | 43100 | 43150 | 43050 | 279 |
| 475 | 20230810 | 112500 | 7926958050 | 43100 | 43150 | 43150 | 43050 | 351 |
| 476 | 20230810 | 112400 | 7911843650 | 43150 | 43000 | 43150 | 43000 | 379 |
| 477 | 20230810 | 112300 | 7895522000 | 43050 | 43050 | 43050 | 43000 | 415 |
| 478 | 20230810 | 112200 | 7877670700 | 43050 | 43050 | 43050 | 43000 | 152 |
| 479 | 20230810 | 112100 | 7871130150 | 43100 | 43050 | 43100 | 43000 | 170 |
| 480 | 20230810 | 112000 | 7863811450 | 43000 | 43050 | 43050 | 43000 | 271 |
| 481 | 20230810 | 111900 | 7852157500 | 43000 | 42950 | 43000 | 42950 | 142 |
| 482 | 20230810 | 111800 | 7846054250 | 42950 | 43000 | 43000 | 42950 | 221 |
| 483 | 20230810 | 111700 | 7836561000 | 42950 | 42950 | 43000 | 42950 | 172 |
| 484 | 20230810 | 111600 | 7829173450 | 42950 | 42950 | 42950 | 42900 | 199 |
| 485 | 20230810 | 111500 | 7820632050 | 42950 | 42900 | 43000 | 42900 | 70 |
| 486 | 20230810 | 111400 | 7817624650 | 42950 | 42900 | 42950 | 42900 | 164 |
| 487 | 20230810 | 111300 | 7810587000 | 42900 | 42900 | 43000 | 42900 | 176 |
| 488 | 20230810 | 111200 | 7803031150 | 42900 | 42900 | 42950 | 42900 | 96 |
| 489 | 20230810 | 111100 | 7798911000 | 42900 | 42850 | 42900 | 42850 | 311 |
| 490 | 20230810 | 111000 | 7785581300 | 42850 | 42950 | 42950 | 42850 | 245 |
| 491 | 20230810 | 110900 | 7775064800 | 43000 | 42850 | 43000 | 42850 | 297 |
| 492 | 20230810 | 110800 | 7762323000 | 42850 | 42800 | 42850 | 42800 | 198 |
| 493 | 20230810 | 110700 | 7753844200 | 42850 | 42900 | 42900 | 42800 | 404 |
| 494 | 20230810 | 110600 | 7736543850 | 42900 | 42800 | 42900 | 42800 | 173 |
| 495 | 20230810 | 110500 | 7729124000 | 42800 | 42900 | 42900 | 42800 | 227 |
| 496 | 20230810 | 110400 | 7719404300 | 42800 | 42850 | 42900 | 42800 | 753 |
| 497 | 20230810 | 110300 | 7687143000 | 42850 | 42800 | 42900 | 42800 | 1162 |
| 498 | 20230810 | 110200 | 7637406500 | 42800 | 42850 | 42900 | 42800 | 719 |
| 499 | 20230810 | 110100 | 7606618300 | 42850 | 42800 | 42900 | 42800 | 296 |
| 500 | 20230810 | 110000 | 7593937550 | 42800 | 42800 | 42850 | 42800 | 524 |
| 501 | 20230810 | 105900 | 7571509350 | 42750 | 42750 | 42800 | 42750 | 2508 |
| 502 | 20230810 | 105800 | 7464286200 | 42800 | 42850 | 42900 | 42800 | 2932 |
| 503 | 20230810 | 105700 | 7338790550 | 42850 | 42800 | 42850 | 42800 | 404 |
| 504 | 20230810 | 105600 | 7321489650 | 42850 | 42850 | 42850 | 42800 | 416 |
| 505 | 20230810 | 105500 | 7303669700 | 42850 | 42900 | 42900 | 42800 | 2697 |
| 506 | 20230810 | 105400 | 7188064900 | 42900 | 42900 | 42900 | 42900 | 170 |
| 507 | 20230810 | 105300 | 7180771900 | 42950 | 42950 | 43000 | 42900 | 181 |
| 508 | 20230810 | 105200 | 7173001850 | 42950 | 42950 | 43000 | 42950 | 69 |
| 509 | 20230810 | 105100 | 7170037950 | 42900 | 42900 | 42900 | 42850 | 519 |
| 510 | 20230810 | 105000 | 7147788250 | 42950 | 42950 | 43000 | 42850 | 918 |
| 511 | 20230810 | 104900 | 7108404200 | 42900 | 42900 | 43000 | 42900 | 305 |
| 512 | 20230810 | 104800 | 7095319200 | 43000 | 42900 | 43000 | 42850 | 826 |
| 513 | 20230810 | 104700 | 7059894100 | 42950 | 42850 | 42950 | 42800 | 902 |
| 514 | 20230810 | 104600 | 7021243000 | 42850 | 42900 | 42950 | 42850 | 4037 |
| 515 | 20230810 | 104500 | 6848133650 | 42950 | 42950 | 43000 | 42950 | 2222 |
| 516 | 20230810 | 104400 | 6752679800 | 42950 | 43000 | 43000 | 42950 | 608 |
| 517 | 20230810 | 104300 | 6726540800 | 43000 | 43050 | 43050 | 43000 | 1833 |
| 518 | 20230810 | 104200 | 6647695900 | 43100 | 43100 | 43100 | 43050 | 920 |
| 519 | 20230810 | 104100 | 6608089700 | 43050 | 43100 | 43100 | 43050 | 277 |
| 520 | 20230810 | 104000 | 6596162400 | 43150 | 43050 | 43150 | 43050 | 333 |
| 521 | 20230810 | 103900 | 6581815900 | 43100 | 43050 | 43100 | 43050 | 259 |
| 522 | 20230810 | 103800 | 6570662150 | 43050 | 43050 | 43050 | 43000 | 446 |
| 523 | 20230810 | 103700 | 6551470150 | 43000 | 43100 | 43150 | 43000 | 733 |
| 524 | 20230810 | 103600 | 6519878850 | 43100 | 43000 | 43150 | 43000 | 155 |
| 525 | 20230810 | 103500 | 6513199700 | 42950 | 43000 | 43100 | 42950 | 1230 |
| 526 | 20230810 | 103400 | 6460318950 | 42950 | 43000 | 43000 | 42950 | 809 |
| 527 | 20230810 | 103300 | 6425570450 | 43000 | 43000 | 43000 | 42950 | 582 |
| 528 | 20230810 | 103200 | 6400551350 | 43000 | 43000 | 43050 | 42950 | 763 |
| 529 | 20230810 | 103100 | 6367748350 | 43000 | 43050 | 43050 | 43000 | 2021 |
| 530 | 20230810 | 103000 | 6280829600 | 43050 | 43050 | 43100 | 43050 | 499 |
| 531 | 20230810 | 102900 | 6259347350 | 43050 | 43050 | 43100 | 43050 | 228 |
| 532 | 20230810 | 102800 | 6249531350 | 43050 | 43050 | 43100 | 43050 | 221 |
| 533 | 20230810 | 102700 | 6240015750 | 43050 | 43100 | 43100 | 43050 | 188 |
| 534 | 20230810 | 102600 | 6231921250 | 43050 | 43050 | 43100 | 43050 | 330 |
| 535 | 20230810 | 102500 | 6217714450 | 43100 | 43100 | 43100 | 43000 | 3397 |
| 536 | 20230810 | 102400 | 6071547900 | 43050 | 43100 | 43100 | 43050 | 1009 |
| 537 | 20230810 | 102300 | 6028065100 | 43100 | 43150 | 43150 | 43100 | 1147 |
| 538 | 20230810 | 102200 | 5978603500 | 43150 | 43200 | 43200 | 43150 | 648 |
| 539 | 20230810 | 102100 | 5950638400 | 43150 | 43200 | 43350 | 43150 | 1786 |
| 540 | 20230810 | 102000 | 5873565700 | 43200 | 43200 | 43350 | 43200 | 364 |
| 541 | 20230810 | 101900 | 5857831700 | 43200 | 43250 | 43250 | 43200 | 184 |
| 542 | 20230810 | 101800 | 5849881750 | 43250 | 43250 | 43350 | 43200 | 1063 |
| 543 | 20230810 | 101700 | 5803953800 | 43250 | 43250 | 43250 | 43200 | 389 |
| 544 | 20230810 | 101600 | 5787134900 | 43250 | 43200 | 43250 | 43150 | 254 |
| 545 | 20230810 | 101500 | 5776163150 | 43200 | 43250 | 43250 | 43200 | 125 |
| 546 | 20230810 | 101400 | 5770761800 | 43250 | 43150 | 43250 | 43150 | 199 |
| 547 | 20230810 | 101300 | 5762164400 | 43200 | 43200 | 43200 | 43150 | 375 |
| 548 | 20230810 | 101200 | 5745975300 | 43250 | 43150 | 43250 | 43150 | 217 |
| 549 | 20230810 | 101100 | 5736603900 | 43200 | 43150 | 43250 | 43150 | 842 |
| 550 | 20230810 | 101000 | 5700245350 | 43200 | 43150 | 43200 | 43150 | 360 |
| 551 | 20230810 | 100900 | 5684711250 | 43200 | 43200 | 43250 | 43200 | 444 |
| 552 | 20230810 | 100800 | 5665529400 | 43250 | 43250 | 43300 | 43200 | 126 |
| 553 | 20230810 | 100700 | 5660084150 | 43250 | 43250 | 43350 | 43200 | 204 |
| 554 | 20230810 | 100600 | 5651267950 | 43200 | 43200 | 43250 | 43200 | 430 |
| 555 | 20230810 | 100500 | 5632691250 | 43200 | 43300 | 43400 | 43200 | 742 |
| 556 | 20230810 | 100400 | 5600591100 | 43400 | 43450 | 43450 | 43350 | 437 |
| 557 | 20230810 | 100300 | 5581637700 | 43450 | 43500 | 43500 | 43450 | 978 |
| 558 | 20230810 | 100200 | 5539096300 | 43500 | 43550 | 43550 | 43500 | 172 |
| 559 | 20230810 | 100100 | 5531613450 | 43500 | 43600 | 43700 | 43500 | 1849 |
| 560 | 20230810 | 100000 | 5450963050 | 43600 | 43400 | 43650 | 43400 | 1171 |
| 561 | 20230810 | 095900 | 5399999600 | 43350 | 43400 | 43400 | 43300 | 129 |
| 562 | 20230810 | 095800 | 5394412750 | 43300 | 43400 | 43400 | 43200 | 724 |
| 563 | 20230810 | 095700 | 5363102850 | 43200 | 43350 | 43350 | 43200 | 191 |
| 564 | 20230810 | 095600 | 5354845750 | 43200 | 43400 | 43400 | 43200 | 80 |
| 565 | 20230810 | 095500 | 5351377750 | 43400 | 43150 | 43400 | 43150 | 1048 |
| 566 | 20230810 | 095400 | 5305899800 | 43150 | 43200 | 43200 | 43150 | 194 |
| 567 | 20230810 | 095300 | 5297520100 | 43200 | 43400 | 43400 | 43150 | 661 |
| 568 | 20230810 | 095200 | 5268867300 | 43350 | 43350 | 43350 | 43300 | 992 |
| 569 | 20230810 | 095100 | 5225883600 | 43350 | 43150 | 43450 | 43100 | 760 |
| 570 | 20230810 | 095000 | 5192968050 | 43100 | 43300 | 43300 | 43100 | 1178 |
| 571 | 20230810 | 094900 | 5142027950 | 43350 | 43250 | 43350 | 43250 | 396 |
| 572 | 20230810 | 094800 | 5124882350 | 43300 | 43200 | 43350 | 43150 | 546 |
| 573 | 20230810 | 094700 | 5101283550 | 43150 | 43000 | 43150 | 43000 | 1488 |
| 574 | 20230810 | 094600 | 5037213700 | 43050 | 43100 | 43150 | 43000 | 1076 |
| 575 | 20230810 | 094500 | 4990871300 | 43150 | 43150 | 43200 | 43100 | 2073 |
| 576 | 20230810 | 094400 | 4901448200 | 43150 | 43150 | 43150 | 43100 | 1033 |
| 577 | 20230810 | 094300 | 4856908650 | 43150 | 43250 | 43250 | 43100 | 1564 |
| 578 | 20230810 | 094200 | 4789432650 | 43200 | 43100 | 43200 | 43050 | 824 |
| 579 | 20230810 | 094100 | 4753900650 | 43100 | 43050 | 43200 | 43050 | 915 |
| 580 | 20230810 | 094000 | 4714451600 | 43050 | 43100 | 43150 | 42950 | 4771 |
| 581 | 20230810 | 093900 | 4509192100 | 43150 | 43250 | 43300 | 43050 | 4810 |
| 582 | 20230810 | 093800 | 4301544800 | 43300 | 43300 | 43450 | 43250 | 1847 |
| 583 | 20230810 | 093700 | 4221558550 | 43350 | 43500 | 43500 | 43300 | 2848 |
| 584 | 20230810 | 093600 | 4098149400 | 43500 | 43450 | 43550 | 43400 | 3494 |
| 585 | 20230810 | 093500 | 3946366600 | 43450 | 43400 | 43550 | 43400 | 1467 |
| 586 | 20230810 | 093400 | 3882669000 | 43400 | 43450 | 43450 | 43400 | 1868 |
| 587 | 20230810 | 093300 | 3801570900 | 43450 | 43450 | 43600 | 43400 | 634 |
| 588 | 20230810 | 093200 | 3774022300 | 43600 | 43400 | 43650 | 43400 | 1588 |
| 589 | 20230810 | 093100 | 3704827350 | 43400 | 43350 | 43450 | 43350 | 1069 |
| 590 | 20230810 | 093000 | 3658469150 | 43350 | 43400 | 43400 | 43300 | 1597 |
| 591 | 20230810 | 092900 | 3589231550 | 43400 | 43550 | 43550 | 43350 | 5416 |
| 592 | 20230810 | 092800 | 3353976450 | 43500 | 43900 | 43900 | 43500 | 8899 |
| 593 | 20230810 | 092700 | 2964764950 | 43900 | 44050 | 44150 | 43900 | 1555 |
| 594 | 20230810 | 092600 | 2896436250 | 44050 | 43900 | 44050 | 43900 | 135 |
| 595 | 20230810 | 092500 | 2890499700 | 43950 | 44050 | 44150 | 43900 | 3040 |
| 596 | 20230810 | 092400 | 2756691150 | 44200 | 44050 | 44200 | 44050 | 708 |
| 597 | 20230810 | 092300 | 2725497400 | 44200 | 44200 | 44300 | 44100 | 2710 |
| 598 | 20230810 | 092200 | 2605547950 | 44200 | 44100 | 44200 | 44100 | 794 |
| 599 | 20230810 | 092100 | 2570484750 | 44100 | 44050 | 44150 | 44050 | 1045 |
| 600 | 20230810 | 092000 | 2524393300 | 44050 | 44050 | 44050 | 43900 | 201 |
| 601 | 20230810 | 091900 | 2515545550 | 44000 | 43900 | 44050 | 43900 | 2264 |
| 602 | 20230810 | 091800 | 2416049900 | 44000 | 44000 | 44000 | 43950 | 1133 |
| 603 | 20230810 | 091700 | 2366230750 | 44000 | 43800 | 44000 | 43750 | 1765 |
| 604 | 20230810 | 091600 | 2288753700 | 43850 | 43850 | 44000 | 43800 | 1037 |
| 605 | 20230810 | 091500 | 2243284650 | 43850 | 44000 | 44050 | 43850 | 936 |
| 606 | 20230810 | 091400 | 2202200750 | 43800 | 43850 | 44000 | 43800 | 1756 |
| 607 | 20230810 | 091300 | 2125119450 | 43850 | 43650 | 43950 | 43600 | 1768 |
| 608 | 20230810 | 091200 | 2047758200 | 43650 | 43600 | 43700 | 43550 | 712 |
| 609 | 20230810 | 091100 | 2016692100 | 43600 | 43550 | 43800 | 43550 | 4347 |
| 610 | 20230810 | 091000 | 1827019550 | 43600 | 43900 | 43900 | 43500 | 7595 |
| 611 | 20230810 | 090900 | 1495486350 | 44000 | 43900 | 44100 | 43900 | 1586 |
| 612 | 20230810 | 090800 | 1425687750 | 43850 | 43700 | 43850 | 43600 | 1831 |
| 613 | 20230810 | 090700 | 1345689850 | 43650 | 43650 | 43750 | 43600 | 2260 |
| 614 | 20230810 | 090600 | 1247029550 | 43650 | 43850 | 43850 | 43600 | 4285 |
| 615 | 20230810 | 090500 | 1059677350 | 43800 | 44300 | 44300 | 43800 | 7644 |
| 616 | 20230810 | 090400 | 723040350 | 44300 | 44300 | 44500 | 44300 | 786 |
| 617 | 20230810 | 090300 | 688141050 | 44300 | 44300 | 44300 | 44250 | 1896 |
| 618 | 20230810 | 090200 | 604196850 | 44250 | 44250 | 44400 | 44100 | 3538 |
| 619 | 20230810 | 090100 | 447595500 | 44250 | 44600 | 44600 | 44200 | 5243 |
| 620 | 20230810 | 090000 | 214825200 | 44600 | 44500 | 44850 | 44500 | 4449 |