33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 192300 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 1994 |
| 3 | 20230808 | 192200 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 4 | 20230808 | 192100 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 5 | 20230808 | 192000 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 6 | 20230808 | 191900 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 7 | 20230808 | 191800 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 8 | 20230808 | 191700 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 9 | 20230808 | 191600 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 10 | 20230808 | 191500 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 11 | 20230808 | 191400 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 12 | 20230808 | 191300 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 13 | 20230808 | 191200 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 14 | 20230808 | 191100 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 15 | 20230808 | 191000 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 16 | 20230808 | 190900 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 17 | 20230808 | 190800 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 18 | 20230808 | 190700 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 19 | 20230808 | 190600 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 20 | 20230808 | 190500 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 21 | 20230808 | 190400 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 22 | 20230808 | 190300 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 23 | 20230808 | 190200 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 24 | 20230808 | 190100 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 25 | 20230808 | 190000 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 26 | 20230808 | 185900 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 27 | 20230808 | 185800 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 28 | 20230808 | 185700 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 29 | 20230808 | 185600 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 30 | 20230808 | 185500 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 31 | 20230808 | 185400 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 32 | 20230808 | 185300 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 1994 |
| 33 | 20230808 | 185200 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 34 | 20230808 | 185100 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 35 | 20230808 | 185000 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 36 | 20230808 | 184900 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 37 | 20230808 | 184800 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 38 | 20230808 | 184700 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 39 | 20230808 | 184600 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 40 | 20230808 | 184500 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 41 | 20230808 | 184400 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 42 | 20230808 | 184300 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 43 | 20230808 | 184200 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 44 | 20230808 | 184100 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 45 | 20230808 | 184000 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 46 | 20230808 | 183900 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 47 | 20230808 | 183800 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 48 | 20230808 | 183700 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 49 | 20230808 | 183600 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 50 | 20230808 | 183500 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 51 | 20230808 | 183400 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 52 | 20230808 | 183300 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 53 | 20230808 | 183200 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 54 | 20230808 | 183100 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 55 | 20230808 | 183000 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 56 | 20230808 | 182900 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 57 | 20230808 | 182800 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 58 | 20230808 | 182700 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 59 | 20230808 | 182600 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 60 | 20230808 | 182500 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 61 | 20230808 | 182400 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 62 | 20230808 | 182300 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 1994 |
| 63 | 20230808 | 182200 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 64 | 20230808 | 182100 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 65 | 20230808 | 182000 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 66 | 20230808 | 181900 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 67 | 20230808 | 181800 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 68 | 20230808 | 181700 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 69 | 20230808 | 181600 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 70 | 20230808 | 181500 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 71 | 20230808 | 181400 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 72 | 20230808 | 181300 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 73 | 20230808 | 181200 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 74 | 20230808 | 181100 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 75 | 20230808 | 181000 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 76 | 20230808 | 180900 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 77 | 20230808 | 180800 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 78 | 20230808 | 180700 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 79 | 20230808 | 180600 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 80 | 20230808 | 180500 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 81 | 20230808 | 180400 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 82 | 20230808 | 180300 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 83 | 20230808 | 180200 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 84 | 20230808 | 180100 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 85 | 20230808 | 180000 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 86 | 20230808 | 175900 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 87 | 20230808 | 175800 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 88 | 20230808 | 175700 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 89 | 20230808 | 175600 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 90 | 20230808 | 175500 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 91 | 20230808 | 175400 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 92 | 20230808 | 175300 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 1994 |
| 93 | 20230808 | 175200 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 94 | 20230808 | 175100 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 95 | 20230808 | 175000 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 96 | 20230808 | 174900 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 97 | 20230808 | 174800 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 98 | 20230808 | 174700 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 99 | 20230808 | 174600 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 100 | 20230808 | 174500 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 101 | 20230808 | 174400 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 102 | 20230808 | 174300 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 103 | 20230808 | 174200 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 104 | 20230808 | 174100 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 105 | 20230808 | 174000 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 106 | 20230808 | 173900 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 107 | 20230808 | 173800 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 108 | 20230808 | 173700 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 109 | 20230808 | 173600 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 110 | 20230808 | 173500 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 111 | 20230808 | 173400 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 112 | 20230808 | 173300 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 113 | 20230808 | 173200 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 114 | 20230808 | 173100 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 115 | 20230808 | 173000 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 116 | 20230808 | 172900 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 117 | 20230808 | 172800 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 118 | 20230808 | 172700 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 119 | 20230808 | 172600 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 120 | 20230808 | 172500 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 121 | 20230808 | 172400 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 122 | 20230808 | 172300 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 1994 |
| 123 | 20230808 | 172200 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 124 | 20230808 | 172100 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 125 | 20230808 | 172000 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 126 | 20230808 | 171900 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 127 | 20230808 | 171800 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 128 | 20230808 | 171700 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 129 | 20230808 | 171600 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 130 | 20230808 | 171500 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 131 | 20230808 | 171400 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 132 | 20230808 | 171300 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 133 | 20230808 | 171200 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 134 | 20230808 | 171100 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 135 | 20230808 | 171000 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 136 | 20230808 | 170900 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 137 | 20230808 | 170800 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 138 | 20230808 | 170700 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 139 | 20230808 | 170600 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 140 | 20230808 | 170500 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 141 | 20230808 | 170400 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 142 | 20230808 | 170300 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 143 | 20230808 | 170200 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 144 | 20230808 | 170100 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 145 | 20230808 | 170000 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 146 | 20230808 | 165900 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 147 | 20230808 | 165800 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 148 | 20230808 | 165700 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 149 | 20230808 | 165600 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 150 | 20230808 | 165500 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 151 | 20230808 | 165400 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 152 | 20230808 | 165300 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 1994 |
| 153 | 20230808 | 165200 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 154 | 20230808 | 165100 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 155 | 20230808 | 165000 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 156 | 20230808 | 164900 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 157 | 20230808 | 164800 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 158 | 20230808 | 164700 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 159 | 20230808 | 164600 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 160 | 20230808 | 164500 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 161 | 20230808 | 164400 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 162 | 20230808 | 164300 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 163 | 20230808 | 164200 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 164 | 20230808 | 164100 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 165 | 20230808 | 164000 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 166 | 20230808 | 163900 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 167 | 20230808 | 163800 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 168 | 20230808 | 163700 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 169 | 20230808 | 163600 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 170 | 20230808 | 163500 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 171 | 20230808 | 163400 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 172 | 20230808 | 163300 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 173 | 20230808 | 163200 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 174 | 20230808 | 163100 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 175 | 20230808 | 163000 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 176 | 20230808 | 162900 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 177 | 20230808 | 162800 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 178 | 20230808 | 162700 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 179 | 20230808 | 162600 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 180 | 20230808 | 162500 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 181 | 20230808 | 162400 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 182 | 20230808 | 162300 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 1994 |
| 183 | 20230808 | 162200 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 184 | 20230808 | 162100 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 185 | 20230808 | 162000 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 186 | 20230808 | 161900 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 187 | 20230808 | 161800 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 188 | 20230808 | 161700 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 189 | 20230808 | 161600 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 190 | 20230808 | 161500 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 191 | 20230808 | 161400 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 192 | 20230808 | 161300 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 193 | 20230808 | 161200 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 194 | 20230808 | 161100 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 195 | 20230808 | 161000 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 196 | 20230808 | 160900 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 197 | 20230808 | 160800 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 198 | 20230808 | 160700 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 199 | 20230808 | 160600 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 200 | 20230808 | 160500 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 201 | 20230808 | 160400 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 202 | 20230808 | 160300 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 203 | 20230808 | 160200 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 204 | 20230808 | 160100 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 205 | 20230808 | 160000 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 206 | 20230808 | 155900 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 207 | 20230808 | 155800 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 208 | 20230808 | 155700 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 209 | 20230808 | 155600 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 210 | 20230808 | 155500 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 211 | 20230808 | 155400 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 212 | 20230808 | 155300 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 1994 |
| 213 | 20230808 | 155200 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 214 | 20230808 | 155100 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 215 | 20230808 | 155000 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 216 | 20230808 | 154900 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 217 | 20230808 | 154800 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 218 | 20230808 | 154700 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 219 | 20230808 | 154600 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 220 | 20230808 | 154500 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 221 | 20230808 | 154400 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 222 | 20230808 | 154300 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 223 | 20230808 | 154200 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 224 | 20230808 | 154100 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 225 | 20230808 | 154000 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 226 | 20230808 | 153900 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 227 | 20230808 | 153800 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 228 | 20230808 | 153700 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 229 | 20230808 | 153600 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 230 | 20230808 | 153500 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 231 | 20230808 | 153400 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 232 | 20230808 | 153300 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 233 | 20230808 | 153200 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 234 | 20230808 | 153100 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 0 |
| 235 | 20230808 | 153000 | 9003007600 | 45350 | 45350 | 45350 | 45350 | 1994 |
| 236 | 20230808 | 152900 | 8912579700 | 45350 | 45350 | 45350 | 45350 | 0 |
| 237 | 20230808 | 152800 | 8912579700 | 45350 | 45350 | 45350 | 45350 | 0 |
| 238 | 20230808 | 152700 | 8912579700 | 45350 | 45350 | 45350 | 45350 | 0 |
| 239 | 20230808 | 152600 | 8912579700 | 45350 | 45350 | 45350 | 45350 | 0 |
| 240 | 20230808 | 152500 | 8912579700 | 45350 | 45350 | 45350 | 45350 | 0 |
| 241 | 20230808 | 152400 | 8912579700 | 45350 | 45350 | 45350 | 45350 | 0 |
| 242 | 20230808 | 152300 | 8912579700 | 45350 | 45350 | 45350 | 45350 | 0 |
| 243 | 20230808 | 152200 | 8912579700 | 45350 | 45350 | 45350 | 45350 | 0 |
| 244 | 20230808 | 152100 | 8912579700 | 45350 | 45350 | 45350 | 45350 | 0 |
| 245 | 20230808 | 152000 | 8912579700 | 45350 | 45350 | 45350 | 45350 | 0 |
| 246 | 20230808 | 151900 | 8912579700 | 45350 | 45150 | 45400 | 45150 | 1759 |
| 247 | 20230808 | 151800 | 8832916150 | 45200 | 45200 | 45250 | 45150 | 1148 |
| 248 | 20230808 | 151700 | 8781002650 | 45200 | 45100 | 45200 | 45100 | 188 |
| 249 | 20230808 | 151600 | 8772515750 | 45200 | 45100 | 45200 | 45000 | 387 |
| 250 | 20230808 | 151500 | 8755061350 | 45100 | 45100 | 45200 | 45000 | 641 |
| 251 | 20230808 | 151400 | 8726133650 | 45050 | 45100 | 45250 | 44900 | 700 |
| 252 | 20230808 | 151300 | 8694576800 | 45100 | 45050 | 45250 | 45050 | 467 |
| 253 | 20230808 | 151200 | 8673505100 | 45100 | 45050 | 45200 | 45050 | 154 |
| 254 | 20230808 | 151100 | 8666557600 | 45050 | 45050 | 45200 | 45050 | 379 |
| 255 | 20230808 | 151000 | 8649462300 | 45050 | 44900 | 45200 | 44900 | 698 |
| 256 | 20230808 | 150900 | 8617999100 | 44900 | 44900 | 45050 | 44850 | 913 |
| 257 | 20230808 | 150800 | 8576957200 | 44900 | 45000 | 45000 | 44900 | 151 |
| 258 | 20230808 | 150700 | 8570166500 | 45000 | 45000 | 45050 | 44950 | 278 |
| 259 | 20230808 | 150600 | 8557655700 | 45000 | 45000 | 45050 | 45000 | 78 |
| 260 | 20230808 | 150500 | 8554143050 | 45150 | 44950 | 45150 | 44950 | 429 |
| 261 | 20230808 | 150400 | 8534814400 | 44950 | 45100 | 45150 | 44900 | 326 |
| 262 | 20230808 | 150300 | 8520126800 | 45100 | 45200 | 45200 | 45000 | 321 |
| 263 | 20230808 | 150200 | 8505653000 | 45100 | 45250 | 45300 | 45100 | 373 |
| 264 | 20230808 | 150100 | 8488809950 | 45250 | 45100 | 45300 | 45050 | 537 |
| 265 | 20230808 | 150000 | 8464530300 | 45100 | 44950 | 45150 | 44900 | 446 |
| 266 | 20230808 | 145900 | 8444451400 | 44950 | 44850 | 45100 | 44850 | 407 |
| 267 | 20230808 | 145800 | 8426169850 | 44900 | 44800 | 45050 | 44800 | 436 |
| 268 | 20230808 | 145700 | 8406615850 | 44850 | 45000 | 45000 | 44850 | 400 |
| 269 | 20230808 | 145600 | 8388664950 | 45050 | 45100 | 45150 | 45000 | 593 |
| 270 | 20230808 | 145500 | 8361953350 | 45050 | 44850 | 45050 | 44800 | 879 |
| 271 | 20230808 | 145400 | 8322471500 | 44850 | 44750 | 45050 | 44750 | 946 |
| 272 | 20230808 | 145300 | 8279978900 | 44750 | 44900 | 44900 | 44650 | 571 |
| 273 | 20230808 | 145200 | 8254408900 | 44900 | 44900 | 44950 | 44800 | 454 |
| 274 | 20230808 | 145100 | 8234040900 | 44950 | 45100 | 45100 | 44950 | 989 |
| 275 | 20230808 | 145000 | 8189517650 | 45100 | 45000 | 45150 | 44950 | 994 |
| 276 | 20230808 | 144900 | 8144748200 | 44950 | 44950 | 45050 | 44900 | 543 |
| 277 | 20230808 | 144800 | 8120338550 | 45000 | 44850 | 45000 | 44750 | 577 |
| 278 | 20230808 | 144700 | 8094444850 | 44850 | 44900 | 45000 | 44850 | 507 |
| 279 | 20230808 | 144600 | 8071690600 | 44850 | 45100 | 45100 | 44850 | 686 |
| 280 | 20230808 | 144500 | 8040805750 | 45050 | 45050 | 45150 | 45050 | 508 |
| 281 | 20230808 | 144400 | 8017907950 | 45050 | 45150 | 45200 | 45000 | 624 |
| 282 | 20230808 | 144300 | 7989798750 | 45150 | 45050 | 45200 | 44950 | 783 |
| 283 | 20230808 | 144200 | 7954493250 | 45100 | 44600 | 45100 | 44600 | 1993 |
| 284 | 20230808 | 144100 | 7865113850 | 44600 | 44700 | 44750 | 44600 | 645 |
| 285 | 20230808 | 144000 | 7836293600 | 44650 | 44650 | 44750 | 44600 | 712 |
| 286 | 20230808 | 143900 | 7804481400 | 44600 | 44700 | 44700 | 44600 | 611 |
| 287 | 20230808 | 143800 | 7777192750 | 44700 | 44650 | 44750 | 44600 | 839 |
| 288 | 20230808 | 143700 | 7739729750 | 44650 | 44650 | 44700 | 44600 | 567 |
| 289 | 20230808 | 143600 | 7714406250 | 44650 | 44650 | 44700 | 44600 | 574 |
| 290 | 20230808 | 143500 | 7688780400 | 44600 | 44650 | 44700 | 44600 | 487 |
| 291 | 20230808 | 143400 | 7667041250 | 44650 | 44700 | 44850 | 44650 | 563 |
| 292 | 20230808 | 143300 | 7641878950 | 44650 | 44700 | 44800 | 44650 | 417 |
| 293 | 20230808 | 143200 | 7623238850 | 44700 | 44700 | 44800 | 44650 | 860 |
| 294 | 20230808 | 143100 | 7584776450 | 44700 | 44800 | 44800 | 44650 | 816 |
| 295 | 20230808 | 143000 | 7548297200 | 44750 | 44750 | 44750 | 44600 | 705 |
| 296 | 20230808 | 142900 | 7516792000 | 44700 | 44750 | 44750 | 44650 | 443 |
| 297 | 20230808 | 142800 | 7496983100 | 44750 | 44850 | 44850 | 44750 | 834 |
| 298 | 20230808 | 142700 | 7459615850 | 44850 | 44850 | 44850 | 44800 | 509 |
| 299 | 20230808 | 142600 | 7436792050 | 44850 | 44950 | 45000 | 44850 | 421 |
| 300 | 20230808 | 142500 | 7417878650 | 44950 | 44950 | 45000 | 44950 | 356 |
| 301 | 20230808 | 142400 | 7401874400 | 45000 | 44800 | 45050 | 44700 | 848 |
| 302 | 20230808 | 142300 | 7363812600 | 44700 | 44750 | 44800 | 44700 | 882 |
| 303 | 20230808 | 142200 | 7324364400 | 44700 | 44650 | 44750 | 44650 | 615 |
| 304 | 20230808 | 142100 | 7296874950 | 44650 | 44800 | 44950 | 44650 | 1099 |
| 305 | 20230808 | 142000 | 7247612500 | 44850 | 44650 | 44850 | 44600 | 1558 |
| 306 | 20230808 | 141900 | 7178045250 | 44600 | 44650 | 44650 | 44600 | 885 |
| 307 | 20230808 | 141800 | 7138556750 | 44650 | 44650 | 44700 | 44600 | 505 |
| 308 | 20230808 | 141700 | 7116005650 | 44650 | 44650 | 44700 | 44600 | 655 |
| 309 | 20230808 | 141600 | 7086768550 | 44650 | 44650 | 44750 | 44600 | 676 |
| 310 | 20230808 | 141500 | 7056577450 | 44650 | 44750 | 45000 | 44650 | 545 |
| 311 | 20230808 | 141400 | 7032211450 | 44750 | 44650 | 44850 | 44650 | 526 |
| 312 | 20230808 | 141300 | 7008684450 | 44650 | 44600 | 44750 | 44550 | 548 |
| 313 | 20230808 | 141200 | 6984210300 | 44600 | 44700 | 44700 | 44550 | 474 |
| 314 | 20230808 | 141100 | 6963060700 | 44650 | 44550 | 44650 | 44550 | 540 |
| 315 | 20230808 | 141000 | 6938995850 | 44550 | 44550 | 44650 | 44550 | 1120 |
| 316 | 20230808 | 140900 | 6889054000 | 44550 | 44600 | 44700 | 44550 | 583 |
| 317 | 20230808 | 140800 | 6863046500 | 44650 | 44600 | 44650 | 44600 | 1738 |
| 318 | 20230808 | 140700 | 6785504900 | 44600 | 44700 | 44700 | 44600 | 583 |
| 319 | 20230808 | 140600 | 6759469100 | 44650 | 44650 | 44700 | 44600 | 440 |
| 320 | 20230808 | 140500 | 6739824250 | 44650 | 44650 | 44750 | 44600 | 451 |
| 321 | 20230808 | 140400 | 6719683450 | 44650 | 44750 | 44750 | 44650 | 734 |
| 322 | 20230808 | 140300 | 6686885300 | 44800 | 44750 | 44800 | 44700 | 657 |
| 323 | 20230808 | 140200 | 6657485850 | 44750 | 44750 | 44850 | 44750 | 384 |
| 324 | 20230808 | 140100 | 6640283950 | 44800 | 44850 | 44850 | 44750 | 1117 |
| 325 | 20230808 | 140000 | 6590244000 | 44850 | 44850 | 44950 | 44850 | 406 |
| 326 | 20230808 | 135900 | 6572025900 | 44850 | 44950 | 44950 | 44850 | 378 |
| 327 | 20230808 | 135800 | 6555055450 | 45000 | 45050 | 45100 | 45000 | 472 |
| 328 | 20230808 | 135700 | 6533796250 | 45050 | 45100 | 45150 | 45050 | 430 |
| 329 | 20230808 | 135600 | 6514419000 | 45100 | 45200 | 45200 | 45100 | 247 |
| 330 | 20230808 | 135500 | 6503267500 | 45200 | 45250 | 45250 | 45200 | 154 |
| 331 | 20230808 | 135400 | 6496302450 | 45250 | 45250 | 45250 | 45200 | 109 |
| 332 | 20230808 | 135300 | 6491375250 | 45200 | 45250 | 45250 | 45200 | 94 |
| 333 | 20230808 | 135200 | 6487123950 | 45250 | 45200 | 45250 | 45200 | 70 |
| 334 | 20230808 | 135100 | 6483959800 | 45200 | 45200 | 45200 | 45200 | 192 |
| 335 | 20230808 | 135000 | 6475281400 | 45250 | 45100 | 45250 | 45100 | 381 |
| 336 | 20230808 | 134900 | 6458047700 | 45150 | 45050 | 45200 | 45050 | 1006 |
| 337 | 20230808 | 134800 | 6412668100 | 45050 | 45000 | 45100 | 45000 | 457 |
| 338 | 20230808 | 134700 | 6392078000 | 45000 | 45000 | 45050 | 44950 | 149 |
| 339 | 20230808 | 134600 | 6385375650 | 45000 | 45100 | 45100 | 45000 | 573 |
| 340 | 20230808 | 134500 | 6359562200 | 45050 | 45050 | 45200 | 45050 | 230 |
| 341 | 20230808 | 134400 | 6349192650 | 45150 | 44950 | 45150 | 44900 | 331 |
| 342 | 20230808 | 134300 | 6334277650 | 44900 | 44950 | 44950 | 44850 | 150 |
| 343 | 20230808 | 134200 | 6327547600 | 44950 | 45000 | 45000 | 44900 | 324 |
| 344 | 20230808 | 134100 | 6312991750 | 45000 | 44800 | 45000 | 44750 | 317 |
| 345 | 20230808 | 134000 | 6298751150 | 44750 | 44800 | 44800 | 44750 | 423 |
| 346 | 20230808 | 133900 | 6279818200 | 44800 | 44700 | 44800 | 44700 | 759 |
| 347 | 20230808 | 133800 | 6245851500 | 44900 | 44900 | 44900 | 44550 | 2350 |
| 348 | 20230808 | 133700 | 6140821000 | 44900 | 44950 | 44950 | 44900 | 167 |
| 349 | 20230808 | 133600 | 6133319300 | 44950 | 44950 | 44950 | 44900 | 243 |
| 350 | 20230808 | 133500 | 6122407950 | 44950 | 45000 | 45050 | 44950 | 1365 |
| 351 | 20230808 | 133400 | 6060988100 | 45050 | 45000 | 45050 | 45000 | 569 |
| 352 | 20230808 | 133300 | 6035376650 | 45000 | 45050 | 45050 | 45000 | 491 |
| 353 | 20230808 | 133200 | 6013275950 | 45000 | 45000 | 45100 | 45000 | 1169 |
| 354 | 20230808 | 133100 | 5960659800 | 45000 | 45100 | 45100 | 45000 | 517 |
| 355 | 20230808 | 133000 | 5937382650 | 45100 | 45050 | 45150 | 45050 | 262 |
| 356 | 20230808 | 132900 | 5925567450 | 45050 | 45100 | 45150 | 45050 | 154 |
| 357 | 20230808 | 132800 | 5918621750 | 45100 | 45050 | 45100 | 45000 | 89 |
| 358 | 20230808 | 132700 | 5914610550 | 45000 | 45100 | 45150 | 45000 | 1647 |
| 359 | 20230808 | 132600 | 5840451950 | 45100 | 45100 | 45100 | 45050 | 389 |
| 360 | 20230808 | 132500 | 5822918050 | 45150 | 45100 | 45150 | 45100 | 107 |
| 361 | 20230808 | 132400 | 5818089950 | 45050 | 45150 | 45150 | 45050 | 232 |
| 362 | 20230808 | 132300 | 5807624650 | 45150 | 45150 | 45150 | 45100 | 1324 |
| 363 | 20230808 | 132200 | 5747876700 | 45150 | 45300 | 45300 | 45150 | 3212 |
| 364 | 20230808 | 132100 | 5602512750 | 45300 | 45300 | 45300 | 45300 | 487 |
| 365 | 20230808 | 132000 | 5580451650 | 45300 | 45350 | 45350 | 45300 | 51 |
| 366 | 20230808 | 131900 | 5578140800 | 45300 | 45300 | 45400 | 45300 | 536 |
| 367 | 20230808 | 131800 | 5553852300 | 45300 | 45350 | 45350 | 45300 | 152 |
| 368 | 20230808 | 131700 | 5546964700 | 45300 | 45300 | 45350 | 45300 | 220 |
| 369 | 20230808 | 131600 | 5536998550 | 45350 | 45350 | 45350 | 45300 | 106 |
| 370 | 20230808 | 131500 | 5532193300 | 45300 | 45350 | 45350 | 45300 | 191 |
| 371 | 20230808 | 131400 | 5523531550 | 45350 | 45350 | 45350 | 45350 | 101 |
| 372 | 20230808 | 131300 | 5518951200 | 45400 | 45350 | 45400 | 45350 | 190 |
| 373 | 20230808 | 131200 | 5510334300 | 45350 | 45450 | 45450 | 45350 | 30 |
| 374 | 20230808 | 131100 | 5508973200 | 45450 | 45400 | 45450 | 45350 | 23 |
| 375 | 20230808 | 131000 | 5507928600 | 45350 | 45400 | 45400 | 45350 | 164 |
| 376 | 20230808 | 130900 | 5500488400 | 45350 | 45350 | 45350 | 45350 | 100 |
| 377 | 20230808 | 130800 | 5495953400 | 45350 | 45400 | 45400 | 45350 | 29 |
| 378 | 20230808 | 130700 | 5494636900 | 45400 | 45400 | 45400 | 45400 | 47 |
| 379 | 20230808 | 130600 | 5492503100 | 45400 | 45500 | 45500 | 45350 | 142 |
| 380 | 20230808 | 130500 | 5486058500 | 45500 | 45600 | 45600 | 45500 | 163 |
| 381 | 20230808 | 130400 | 5478636300 | 45600 | 45400 | 45650 | 45350 | 1348 |
| 382 | 20230808 | 130300 | 5417298600 | 45400 | 45400 | 45400 | 45350 | 266 |
| 383 | 20230808 | 130200 | 5405222250 | 45400 | 45350 | 45450 | 45350 | 58 |
| 384 | 20230808 | 130100 | 5402587100 | 45400 | 45350 | 45400 | 45350 | 127 |
| 385 | 20230808 | 130000 | 5396827000 | 45350 | 45350 | 45350 | 45350 | 118 |
| 386 | 20230808 | 125900 | 5391475700 | 45400 | 45400 | 45400 | 45400 | 293 |
| 387 | 20230808 | 125800 | 5378173500 | 45400 | 45450 | 45450 | 45400 | 22 |
| 388 | 20230808 | 125700 | 5377173750 | 45450 | 45400 | 45450 | 45400 | 100 |
| 389 | 20230808 | 125600 | 5372628900 | 45450 | 45450 | 45450 | 45400 | 96 |
| 390 | 20230808 | 125500 | 5368266500 | 45350 | 45450 | 45450 | 45350 | 229 |
| 391 | 20230808 | 125400 | 5357870050 | 45450 | 45400 | 45450 | 45400 | 35 |
| 392 | 20230808 | 125300 | 5356279600 | 45400 | 45350 | 45400 | 45350 | 164 |
| 393 | 20230808 | 125200 | 5348841750 | 45350 | 45350 | 45400 | 45350 | 171 |
| 394 | 20230808 | 125100 | 5341086500 | 45350 | 45350 | 45400 | 45350 | 113 |
| 395 | 20230808 | 125000 | 5335961500 | 45350 | 45350 | 45350 | 45350 | 457 |
| 396 | 20230808 | 124900 | 5315236550 | 45350 | 45400 | 45450 | 45350 | 1246 |
| 397 | 20230808 | 124800 | 5258724250 | 45350 | 45550 | 45550 | 45350 | 180 |
| 398 | 20230808 | 124700 | 5250540800 | 45550 | 45500 | 45550 | 45450 | 98 |
| 399 | 20230808 | 124600 | 5246081700 | 45500 | 45450 | 45500 | 45450 | 16 |
| 400 | 20230808 | 124500 | 5245354350 | 45500 | 45500 | 45550 | 45450 | 41 |
| 401 | 20230808 | 124400 | 5243488150 | 45450 | 45350 | 45500 | 45350 | 194 |
| 402 | 20230808 | 124300 | 5234674350 | 45350 | 45450 | 45450 | 45350 | 23 |
| 403 | 20230808 | 124200 | 5233629200 | 45350 | 45400 | 45400 | 45350 | 68 |
| 404 | 20230808 | 124100 | 5230545250 | 45350 | 45300 | 45350 | 45300 | 47 |
| 405 | 20230808 | 124000 | 5228413900 | 45300 | 45350 | 45400 | 45300 | 29 |
| 406 | 20230808 | 123900 | 5227098550 | 45350 | 45350 | 45350 | 45350 | 68 |
| 407 | 20230808 | 123800 | 5224014750 | 45350 | 45350 | 45350 | 45350 | 6 |
| 408 | 20230808 | 123700 | 5223742650 | 45350 | 45350 | 45350 | 45350 | 561 |
| 409 | 20230808 | 123600 | 5198301300 | 45350 | 45350 | 45350 | 45350 | 471 |
| 410 | 20230808 | 123500 | 5176941450 | 45350 | 45350 | 45350 | 45350 | 75 |
| 411 | 20230808 | 123400 | 5173540200 | 45400 | 45350 | 45500 | 45350 | 58 |
| 412 | 20230808 | 123300 | 5170907000 | 45350 | 45400 | 45400 | 45350 | 17 |
| 413 | 20230808 | 123200 | 5170135750 | 45450 | 45450 | 45450 | 45350 | 1033 |
| 414 | 20230808 | 123100 | 5123251800 | 45450 | 45550 | 45550 | 45400 | 546 |
| 415 | 20230808 | 123000 | 5098448700 | 45500 | 45350 | 45550 | 45300 | 271 |
| 416 | 20230808 | 122900 | 5086138850 | 45350 | 45350 | 45350 | 45350 | 19 |
| 417 | 20230808 | 122800 | 5085277200 | 45350 | 45350 | 45350 | 45350 | 152 |
| 418 | 20230808 | 122700 | 5078384000 | 45350 | 45350 | 45350 | 45350 | 13 |
| 419 | 20230808 | 122600 | 5077794450 | 45350 | 45400 | 45400 | 45350 | 301 |
| 420 | 20230808 | 122500 | 5064143700 | 45400 | 45400 | 45400 | 45400 | 25 |
| 421 | 20230808 | 122400 | 5063008700 | 45350 | 45350 | 45350 | 45350 | 10 |
| 422 | 20230808 | 122300 | 5062555200 | 45300 | 45350 | 45350 | 45300 | 588 |
| 423 | 20230808 | 122200 | 5035913050 | 45300 | 45350 | 45350 | 45300 | 374 |
| 424 | 20230808 | 122100 | 5018955050 | 45350 | 45400 | 45450 | 45350 | 553 |
| 425 | 20230808 | 122000 | 4993861700 | 45400 | 45400 | 45400 | 45400 | 43 |
| 426 | 20230808 | 121900 | 4991909500 | 45450 | 45400 | 45450 | 45400 | 71 |
| 427 | 20230808 | 121800 | 4988684100 | 45400 | 45500 | 45500 | 45400 | 319 |
| 428 | 20230808 | 121700 | 4974183550 | 45500 | 45450 | 45550 | 45450 | 29 |
| 429 | 20230808 | 121600 | 4972863650 | 45450 | 45450 | 45500 | 45450 | 114 |
| 430 | 20230808 | 121500 | 4967677950 | 45500 | 45500 | 45500 | 45450 | 32 |
| 431 | 20230808 | 121400 | 4966222000 | 45500 | 45500 | 45500 | 45500 | 20 |
| 432 | 20230808 | 121300 | 4965312000 | 45500 | 45500 | 45500 | 45500 | 15 |
| 433 | 20230808 | 121200 | 4964629500 | 45500 | 45500 | 45500 | 45450 | 57 |
| 434 | 20230808 | 121100 | 4962036050 | 45550 | 45500 | 45600 | 45500 | 38 |
| 435 | 20230808 | 121000 | 4960303750 | 45600 | 45500 | 45600 | 45500 | 49 |
| 436 | 20230808 | 120900 | 4958072100 | 45500 | 45500 | 45500 | 45500 | 4 |
| 437 | 20230808 | 120800 | 4957890100 | 45550 | 45450 | 45600 | 45450 | 18 |
| 438 | 20230808 | 120700 | 4957070650 | 45450 | 45400 | 45500 | 45400 | 250 |
| 439 | 20230808 | 120600 | 4945697500 | 45400 | 45600 | 45600 | 45400 | 150 |
| 440 | 20230808 | 120500 | 4938866500 | 45600 | 45500 | 45600 | 45400 | 77 |
| 441 | 20230808 | 120400 | 4935360100 | 45500 | 45500 | 45500 | 45400 | 21 |
| 442 | 20230808 | 120300 | 4934405150 | 45400 | 45500 | 45550 | 45400 | 85 |
| 443 | 20230808 | 120200 | 4930544900 | 45500 | 45400 | 45550 | 45400 | 55 |
| 444 | 20230808 | 120100 | 4928043000 | 45400 | 45500 | 45550 | 45400 | 184 |
| 445 | 20230808 | 120000 | 4919687850 | 45400 | 45550 | 45550 | 45400 | 675 |
| 446 | 20230808 | 115900 | 4888994000 | 45500 | 45600 | 45600 | 45500 | 33 |
| 447 | 20230808 | 115800 | 4887490850 | 45550 | 45650 | 45650 | 45550 | 308 |
| 448 | 20230808 | 115700 | 4873458100 | 45550 | 45550 | 45600 | 45550 | 97 |
| 449 | 20230808 | 115600 | 4869039100 | 45550 | 45600 | 45600 | 45550 | 171 |
| 450 | 20230808 | 115500 | 4861245250 | 45550 | 45550 | 45550 | 45550 | 228 |
| 451 | 20230808 | 115400 | 4850859850 | 45550 | 45550 | 45600 | 45550 | 18 |
| 452 | 20230808 | 115300 | 4850039300 | 45550 | 45550 | 45550 | 45550 | 2 |
| 453 | 20230808 | 115200 | 4849948200 | 45550 | 45550 | 45600 | 45550 | 179 |
| 454 | 20230808 | 115100 | 4841792150 | 45600 | 45550 | 45600 | 45550 | 22 |
| 455 | 20230808 | 115000 | 4840789000 | 45600 | 45600 | 45600 | 45600 | 5 |
| 456 | 20230808 | 114900 | 4840561000 | 45600 | 45600 | 45600 | 45550 | 320 |
| 457 | 20230808 | 114800 | 4825974200 | 45600 | 45650 | 45650 | 45600 | 46 |
| 458 | 20230808 | 114700 | 4823876200 | 45650 | 45600 | 45650 | 45600 | 112 |
| 459 | 20230808 | 114600 | 4818763850 | 45600 | 45600 | 45600 | 45600 | 13 |
| 460 | 20230808 | 114500 | 4818171050 | 45600 | 45650 | 45700 | 45600 | 35 |
| 461 | 20230808 | 114400 | 4816573500 | 45700 | 45700 | 45700 | 45650 | 13 |
| 462 | 20230808 | 114300 | 4815979550 | 45700 | 45650 | 45700 | 45650 | 11 |
| 463 | 20230808 | 114200 | 4815477200 | 45750 | 45700 | 45800 | 45700 | 74 |
| 464 | 20230808 | 114100 | 4812093000 | 45750 | 46050 | 46050 | 45750 | 194 |
| 465 | 20230808 | 114000 | 4803208050 | 46050 | 46000 | 46050 | 45850 | 392 |
| 466 | 20230808 | 113900 | 4785218900 | 46000 | 45950 | 46050 | 45950 | 113 |
| 467 | 20230808 | 113800 | 4780016050 | 45900 | 46100 | 46100 | 45900 | 252 |
| 468 | 20230808 | 113700 | 4768418100 | 46100 | 46100 | 46200 | 46050 | 181 |
| 469 | 20230808 | 113600 | 4760068550 | 46050 | 45950 | 46200 | 45950 | 326 |
| 470 | 20230808 | 113500 | 4745018250 | 46000 | 45900 | 46150 | 45900 | 887 |
| 471 | 20230808 | 113400 | 4704209250 | 45900 | 45650 | 45900 | 45600 | 632 |
| 472 | 20230808 | 113300 | 4675269200 | 45550 | 45450 | 45600 | 45450 | 329 |
| 473 | 20230808 | 113200 | 4660272250 | 45450 | 45550 | 45600 | 45450 | 335 |
| 474 | 20230808 | 113100 | 4645022250 | 45550 | 45600 | 45600 | 45550 | 14 |
| 475 | 20230808 | 113000 | 4644384150 | 45550 | 45650 | 45650 | 45550 | 70 |
| 476 | 20230808 | 112900 | 4641192000 | 45650 | 45700 | 45750 | 45650 | 144 |
| 477 | 20230808 | 112800 | 4634608900 | 45750 | 45650 | 45750 | 45650 | 18 |
| 478 | 20230808 | 112700 | 4633786100 | 45700 | 45700 | 45750 | 45650 | 74 |
| 479 | 20230808 | 112600 | 4630403450 | 45700 | 45700 | 45750 | 45700 | 38 |
| 480 | 20230808 | 112500 | 4628666700 | 45700 | 45700 | 45750 | 45700 | 67 |
| 481 | 20230808 | 112400 | 4625601600 | 45700 | 45750 | 45750 | 45700 | 100 |
| 482 | 20230808 | 112300 | 4621026650 | 45650 | 45650 | 45750 | 45650 | 47 |
| 483 | 20230808 | 112200 | 4618880450 | 45700 | 45600 | 45700 | 45600 | 245 |
| 484 | 20230808 | 112100 | 4607684700 | 45700 | 45600 | 45700 | 45600 | 14 |
| 485 | 20230808 | 112000 | 4607046200 | 45650 | 45650 | 45650 | 45600 | 132 |
| 486 | 20230808 | 111900 | 4601023700 | 45650 | 45700 | 45750 | 45650 | 613 |
| 487 | 20230808 | 111800 | 4573005550 | 45850 | 45650 | 45850 | 45650 | 399 |
| 488 | 20230808 | 111700 | 4554741200 | 45700 | 45700 | 45750 | 45650 | 173 |
| 489 | 20230808 | 111600 | 4546835200 | 45700 | 45800 | 45800 | 45650 | 139 |
| 490 | 20230808 | 111500 | 4540477200 | 45750 | 45700 | 45750 | 45650 | 160 |
| 491 | 20230808 | 111400 | 4533160200 | 45700 | 45650 | 45700 | 45650 | 38 |
| 492 | 20230808 | 111300 | 4531425450 | 45650 | 45650 | 45750 | 45650 | 130 |
| 493 | 20230808 | 111200 | 4525487950 | 45800 | 45500 | 45800 | 45300 | 2066 |
| 494 | 20230808 | 111100 | 4431602100 | 45550 | 45550 | 45600 | 45450 | 362 |
| 495 | 20230808 | 111000 | 4415132000 | 45550 | 45600 | 45600 | 45500 | 142 |
| 496 | 20230808 | 110900 | 4408665050 | 45550 | 45550 | 45600 | 45550 | 212 |
| 497 | 20230808 | 110800 | 4399005500 | 45500 | 45600 | 45650 | 45500 | 69 |
| 498 | 20230808 | 110700 | 4395861400 | 45600 | 45550 | 45600 | 45500 | 17 |
| 499 | 20230808 | 110600 | 4395086500 | 45500 | 45550 | 45550 | 45500 | 57 |
| 500 | 20230808 | 110500 | 4392490850 | 45650 | 45750 | 45750 | 45650 | 191 |
| 501 | 20230808 | 110400 | 4383765650 | 45700 | 45450 | 45850 | 45450 | 883 |
| 502 | 20230808 | 110300 | 4343475750 | 45350 | 45400 | 45450 | 45350 | 343 |
| 503 | 20230808 | 110200 | 4327909650 | 45350 | 45400 | 45400 | 45300 | 128 |
| 504 | 20230808 | 110100 | 4322099550 | 45400 | 45450 | 45450 | 45300 | 1125 |
| 505 | 20230808 | 110000 | 4271084850 | 45400 | 45450 | 45450 | 45400 | 9 |
| 506 | 20230808 | 105900 | 4270675850 | 45400 | 45500 | 45500 | 45350 | 434 |
| 507 | 20230808 | 105800 | 4250984400 | 45400 | 45400 | 45600 | 45400 | 284 |
| 508 | 20230808 | 105700 | 4238066650 | 45450 | 45550 | 45550 | 45450 | 1238 |
| 509 | 20230808 | 105600 | 4181740650 | 45600 | 45600 | 45600 | 45600 | 102 |
| 510 | 20230808 | 105500 | 4177089450 | 45650 | 45550 | 45650 | 45550 | 35 |
| 511 | 20230808 | 105400 | 4175493400 | 45550 | 45600 | 45650 | 45550 | 116 |
| 512 | 20230808 | 105300 | 4170203550 | 45650 | 45700 | 45700 | 45650 | 33 |
| 513 | 20230808 | 105200 | 4168696250 | 45650 | 45700 | 45750 | 45600 | 804 |
| 514 | 20230808 | 105100 | 4131979700 | 45750 | 45650 | 45750 | 45650 | 137 |
| 515 | 20230808 | 105000 | 4125712350 | 45650 | 45650 | 45750 | 45600 | 159 |
| 516 | 20230808 | 104900 | 4118446400 | 45650 | 45600 | 45650 | 45600 | 159 |
| 517 | 20230808 | 104800 | 4111190650 | 45600 | 45600 | 45650 | 45600 | 36 |
| 518 | 20230808 | 104700 | 4109548950 | 45650 | 45650 | 45650 | 45600 | 87 |
| 519 | 20230808 | 104600 | 4105579250 | 45650 | 45650 | 45750 | 45550 | 374 |
| 520 | 20230808 | 104500 | 4088505550 | 45650 | 45450 | 45700 | 45450 | 1215 |
| 521 | 20230808 | 104400 | 4033197800 | 45450 | 45350 | 45450 | 45350 | 93 |
| 522 | 20230808 | 104300 | 4028973900 | 45350 | 45450 | 45450 | 45350 | 79 |
| 523 | 20230808 | 104200 | 4025385950 | 45450 | 45550 | 45550 | 45450 | 124 |
| 524 | 20230808 | 104100 | 4019745100 | 45500 | 45600 | 45600 | 45500 | 271 |
| 525 | 20230808 | 104000 | 4007413450 | 45550 | 45550 | 45700 | 45550 | 250 |
| 526 | 20230808 | 103900 | 3996014250 | 45550 | 45700 | 45700 | 45550 | 110 |
| 527 | 20230808 | 103800 | 3991000100 | 45700 | 45500 | 45700 | 45450 | 1254 |
| 528 | 20230808 | 103700 | 3933895500 | 45500 | 45400 | 45500 | 45300 | 795 |
| 529 | 20230808 | 103600 | 3897816950 | 45400 | 45450 | 45500 | 45400 | 404 |
| 530 | 20230808 | 103500 | 3879456500 | 45450 | 45600 | 45650 | 45450 | 626 |
| 531 | 20230808 | 103400 | 3850956550 | 45600 | 45500 | 45600 | 45500 | 459 |
| 532 | 20230808 | 103300 | 3830065000 | 45500 | 45650 | 45650 | 45500 | 847 |
| 533 | 20230808 | 103200 | 3791446250 | 45650 | 45450 | 45800 | 45400 | 399 |
| 534 | 20230808 | 103100 | 3773249200 | 45450 | 45200 | 45450 | 45200 | 1153 |
| 535 | 20230808 | 103000 | 3721095500 | 45200 | 45200 | 45500 | 45200 | 1113 |
| 536 | 20230808 | 102900 | 3670731350 | 45200 | 45350 | 45450 | 45200 | 1215 |
| 537 | 20230808 | 102800 | 3615746050 | 45350 | 45250 | 45450 | 45250 | 1196 |
| 538 | 20230808 | 102700 | 3561583400 | 45250 | 45450 | 45450 | 45250 | 2303 |
| 539 | 20230808 | 102600 | 3457159000 | 45450 | 45500 | 45500 | 45400 | 971 |
| 540 | 20230808 | 102500 | 3413050750 | 45500 | 45550 | 45550 | 45500 | 58 |
| 541 | 20230808 | 102400 | 3410409000 | 45550 | 45600 | 45650 | 45550 | 377 |
| 542 | 20230808 | 102300 | 3393224250 | 45600 | 45500 | 45650 | 45450 | 529 |
| 543 | 20230808 | 102200 | 3369114600 | 45500 | 45450 | 45550 | 45400 | 402 |
| 544 | 20230808 | 102100 | 3350841350 | 45450 | 45600 | 45600 | 45350 | 1180 |
| 545 | 20230808 | 102000 | 3297220200 | 45600 | 45500 | 45650 | 45500 | 129 |
| 546 | 20230808 | 101900 | 3291340900 | 45500 | 45500 | 45600 | 45450 | 188 |
| 547 | 20230808 | 101800 | 3282785500 | 45550 | 45550 | 45700 | 45450 | 152 |
| 548 | 20230808 | 101700 | 3275852800 | 45550 | 45550 | 45550 | 45400 | 1819 |
| 549 | 20230808 | 101600 | 3193155750 | 45550 | 45700 | 45700 | 45550 | 1501 |
| 550 | 20230808 | 101500 | 3124720050 | 45700 | 45700 | 45800 | 45650 | 473 |
| 551 | 20230808 | 101400 | 3103114350 | 45700 | 45650 | 45750 | 45650 | 1452 |
| 552 | 20230808 | 101300 | 3036778500 | 45650 | 45750 | 45750 | 45600 | 2031 |
| 553 | 20230808 | 101200 | 2943983200 | 45750 | 45900 | 45900 | 45750 | 980 |
| 554 | 20230808 | 101100 | 2899083000 | 45950 | 45850 | 46000 | 45850 | 1029 |
| 555 | 20230808 | 101000 | 2851830600 | 45850 | 45850 | 45900 | 45800 | 811 |
| 556 | 20230808 | 100900 | 2814674600 | 45850 | 45900 | 45900 | 45850 | 549 |
| 557 | 20230808 | 100800 | 2789493400 | 45950 | 45950 | 46050 | 45900 | 418 |
| 558 | 20230808 | 100700 | 2770298200 | 46100 | 46150 | 46150 | 45900 | 97 |
| 559 | 20230808 | 100600 | 2765837150 | 46200 | 46200 | 46200 | 46200 | 211 |
| 560 | 20230808 | 100500 | 2756088950 | 46200 | 46200 | 46250 | 46150 | 196 |
| 561 | 20230808 | 100400 | 2747036250 | 46200 | 45950 | 46200 | 45950 | 740 |
| 562 | 20230808 | 100300 | 2712943900 | 45900 | 45900 | 45950 | 45900 | 77 |
| 563 | 20230808 | 100200 | 2709409050 | 45900 | 45900 | 45950 | 45900 | 434 |
| 564 | 20230808 | 100100 | 2689481900 | 45950 | 46000 | 46000 | 45900 | 2303 |
| 565 | 20230808 | 100000 | 2583660250 | 46050 | 46100 | 46200 | 46050 | 251 |
| 566 | 20230808 | 095900 | 2572076500 | 46000 | 46050 | 46050 | 46000 | 1412 |
| 567 | 20230808 | 095800 | 2507099450 | 46100 | 46050 | 46250 | 46050 | 254 |
| 568 | 20230808 | 095700 | 2495399450 | 46000 | 46050 | 46150 | 46000 | 1020 |
| 569 | 20230808 | 095600 | 2448448200 | 46050 | 46050 | 46150 | 46050 | 1045 |
| 570 | 20230808 | 095500 | 2400320700 | 46050 | 46300 | 46300 | 46050 | 1530 |
| 571 | 20230808 | 095400 | 2329687350 | 46300 | 46300 | 46300 | 46250 | 170 |
| 572 | 20230808 | 095300 | 2321818050 | 46250 | 46300 | 46300 | 46250 | 239 |
| 573 | 20230808 | 095200 | 2310758250 | 46350 | 46350 | 46350 | 46350 | 44 |
| 574 | 20230808 | 095100 | 2308718850 | 46300 | 46300 | 46300 | 46300 | 57 |
| 575 | 20230808 | 095000 | 2306079750 | 46350 | 46400 | 46450 | 46350 | 424 |
| 576 | 20230808 | 094900 | 2286406850 | 46300 | 46400 | 46400 | 46300 | 267 |
| 577 | 20230808 | 094800 | 2274041850 | 46300 | 46250 | 46300 | 46200 | 1148 |
| 578 | 20230808 | 094700 | 2220909450 | 46250 | 46500 | 46500 | 46250 | 756 |
| 579 | 20230808 | 094600 | 2185803000 | 46500 | 46600 | 46700 | 46500 | 377 |
| 580 | 20230808 | 094500 | 2168259550 | 46600 | 46600 | 46600 | 46550 | 136 |
| 581 | 20230808 | 094400 | 2161928500 | 46600 | 46400 | 46700 | 46400 | 1143 |
| 582 | 20230808 | 094300 | 2108795050 | 46400 | 46200 | 46450 | 46200 | 454 |
| 583 | 20230808 | 094200 | 2087769100 | 46200 | 46100 | 46200 | 46100 | 44 |
| 584 | 20230808 | 094100 | 2085740500 | 46100 | 46150 | 46150 | 46050 | 492 |
| 585 | 20230808 | 094000 | 2063062400 | 46150 | 46200 | 46200 | 46100 | 219 |
| 586 | 20230808 | 093900 | 2052951250 | 46250 | 46300 | 46300 | 46150 | 716 |
| 587 | 20230808 | 093800 | 2019840650 | 46300 | 46450 | 46450 | 46300 | 1315 |
| 588 | 20230808 | 093700 | 1958841600 | 46500 | 46400 | 46500 | 46400 | 254 |
| 589 | 20230808 | 093600 | 1947043000 | 46400 | 46350 | 46400 | 46300 | 537 |
| 590 | 20230808 | 093500 | 1922149550 | 46400 | 46500 | 46500 | 46350 | 930 |
| 591 | 20230808 | 093400 | 1878958500 | 46400 | 46750 | 46750 | 46400 | 2400 |
| 592 | 20230808 | 093300 | 1767032150 | 46800 | 46850 | 46850 | 46750 | 1507 |
| 593 | 20230808 | 093200 | 1696503800 | 46800 | 46750 | 46900 | 46750 | 1877 |
| 594 | 20230808 | 093100 | 1608595650 | 46800 | 46700 | 46800 | 46650 | 898 |
| 595 | 20230808 | 093000 | 1566651150 | 46750 | 46650 | 46800 | 46650 | 723 |
| 596 | 20230808 | 092900 | 1532870950 | 46650 | 46600 | 46700 | 46600 | 234 |
| 597 | 20230808 | 092800 | 1521955250 | 46700 | 46600 | 46700 | 46550 | 296 |
| 598 | 20230808 | 092700 | 1508152850 | 46550 | 46350 | 46550 | 46350 | 830 |
| 599 | 20230808 | 092600 | 1469604250 | 46350 | 46400 | 46400 | 46250 | 431 |
| 600 | 20230808 | 092500 | 1449632100 | 46450 | 46450 | 46550 | 46400 | 1175 |
| 601 | 20230808 | 092400 | 1395029550 | 46550 | 46500 | 46600 | 46500 | 443 |
| 602 | 20230808 | 092300 | 1374408200 | 46500 | 46200 | 46500 | 46200 | 647 |
| 603 | 20230808 | 092200 | 1344464350 | 46100 | 46100 | 46100 | 45950 | 1202 |
| 604 | 20230808 | 092100 | 1289128950 | 46100 | 45800 | 46100 | 45800 | 657 |
| 605 | 20230808 | 092000 | 1259007900 | 45800 | 45900 | 45900 | 45800 | 1185 |
| 606 | 20230808 | 091900 | 1204677300 | 45900 | 45950 | 45950 | 45900 | 190 |
| 607 | 20230808 | 091800 | 1195948700 | 46000 | 46050 | 46050 | 46000 | 835 |
| 608 | 20230808 | 091700 | 1157537300 | 46200 | 46150 | 46250 | 46150 | 123 |
| 609 | 20230808 | 091600 | 1151856300 | 46150 | 45950 | 46150 | 45900 | 1122 |
| 610 | 20230808 | 091500 | 1100287650 | 45900 | 46000 | 46000 | 45900 | 460 |
| 611 | 20230808 | 091400 | 1079150700 | 46000 | 46150 | 46150 | 46000 | 1593 |
| 612 | 20230808 | 091300 | 1005823450 | 46150 | 46200 | 46250 | 46150 | 320 |
| 613 | 20230808 | 091200 | 991055100 | 46300 | 46000 | 46300 | 46000 | 174 |
| 614 | 20230808 | 091100 | 983029000 | 45950 | 46050 | 46050 | 45900 | 494 |
| 615 | 20230808 | 091000 | 960319700 | 46050 | 46400 | 46400 | 46050 | 1447 |
| 616 | 20230808 | 090900 | 893332600 | 46400 | 46500 | 46600 | 46350 | 841 |
| 617 | 20230808 | 090800 | 854271750 | 46450 | 46850 | 46900 | 46450 | 1135 |
| 618 | 20230808 | 090700 | 801294800 | 46950 | 46550 | 47050 | 46500 | 3546 |
| 619 | 20230808 | 090600 | 635316800 | 46500 | 46650 | 46800 | 46500 | 1477 |
| 620 | 20230808 | 090500 | 566376400 | 46650 | 46300 | 46700 | 46300 | 617 |
| 621 | 20230808 | 090400 | 537669800 | 46300 | 46500 | 46600 | 46250 | 453 |
| 622 | 20230808 | 090300 | 516636100 | 46650 | 46500 | 46700 | 46500 | 2245 |
| 623 | 20230808 | 090200 | 412023900 | 46350 | 46150 | 46450 | 45800 | 2395 |
| 624 | 20230808 | 090100 | 301679400 | 46200 | 46350 | 46600 | 46200 | 2015 |
| 625 | 20230808 | 090000 | 208147800 | 46350 | 46300 | 46800 | 46300 | 4480 |