32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230810 | 185700 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 11326 |
| 3 | 20230810 | 185600 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 4 | 20230810 | 185500 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 5 | 20230810 | 185400 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 6 | 20230810 | 185300 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 7 | 20230810 | 185200 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 8 | 20230810 | 185100 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 9 | 20230810 | 185000 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 10 | 20230810 | 184900 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 11 | 20230810 | 184800 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 12 | 20230810 | 184700 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 13 | 20230810 | 184600 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 14 | 20230810 | 184500 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 15 | 20230810 | 184400 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 16 | 20230810 | 184300 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 17 | 20230810 | 184200 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 18 | 20230810 | 184100 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 19 | 20230810 | 184000 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 20 | 20230810 | 183900 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 21 | 20230810 | 183800 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 22 | 20230810 | 183700 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 23 | 20230810 | 183600 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 24 | 20230810 | 183500 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 25 | 20230810 | 183400 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 26 | 20230810 | 183300 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 27 | 20230810 | 183200 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 28 | 20230810 | 183100 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 29 | 20230810 | 183000 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 30 | 20230810 | 182900 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 31 | 20230810 | 182800 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 32 | 20230810 | 182700 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 11326 |
| 33 | 20230810 | 182600 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 34 | 20230810 | 182500 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 35 | 20230810 | 182400 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 36 | 20230810 | 182300 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 37 | 20230810 | 182200 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 38 | 20230810 | 182100 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 39 | 20230810 | 182000 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 40 | 20230810 | 181900 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 41 | 20230810 | 181800 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 42 | 20230810 | 181700 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 43 | 20230810 | 181600 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 44 | 20230810 | 181500 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 45 | 20230810 | 181400 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 46 | 20230810 | 181300 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 47 | 20230810 | 181200 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 48 | 20230810 | 181100 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 49 | 20230810 | 181000 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 50 | 20230810 | 180900 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 51 | 20230810 | 180800 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 52 | 20230810 | 180700 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 53 | 20230810 | 180600 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 54 | 20230810 | 180500 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 55 | 20230810 | 180400 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 56 | 20230810 | 180300 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 57 | 20230810 | 180200 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 58 | 20230810 | 180100 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 59 | 20230810 | 180000 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 60 | 20230810 | 175900 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 61 | 20230810 | 175800 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 62 | 20230810 | 175700 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 11326 |
| 63 | 20230810 | 175600 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 64 | 20230810 | 175500 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 65 | 20230810 | 175400 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 66 | 20230810 | 175300 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 67 | 20230810 | 175200 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 68 | 20230810 | 175100 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 69 | 20230810 | 175000 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 70 | 20230810 | 174900 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 71 | 20230810 | 174800 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 72 | 20230810 | 174700 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 73 | 20230810 | 174600 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 74 | 20230810 | 174500 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 75 | 20230810 | 174400 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 76 | 20230810 | 174300 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 77 | 20230810 | 174200 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 78 | 20230810 | 174100 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 79 | 20230810 | 174000 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 80 | 20230810 | 173900 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 81 | 20230810 | 173800 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 82 | 20230810 | 173700 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 83 | 20230810 | 173600 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 84 | 20230810 | 173500 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 85 | 20230810 | 173400 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 86 | 20230810 | 173300 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 87 | 20230810 | 173200 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 88 | 20230810 | 173100 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 89 | 20230810 | 173000 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 90 | 20230810 | 172900 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 91 | 20230810 | 172800 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 92 | 20230810 | 172700 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 11326 |
| 93 | 20230810 | 172600 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 94 | 20230810 | 172500 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 95 | 20230810 | 172400 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 96 | 20230810 | 172300 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 97 | 20230810 | 172200 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 98 | 20230810 | 172100 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 99 | 20230810 | 172000 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 100 | 20230810 | 171900 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 101 | 20230810 | 171800 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 102 | 20230810 | 171700 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 103 | 20230810 | 171600 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 104 | 20230810 | 171500 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 105 | 20230810 | 171400 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 106 | 20230810 | 171300 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 107 | 20230810 | 171200 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 108 | 20230810 | 171100 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 109 | 20230810 | 171000 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 110 | 20230810 | 170900 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 111 | 20230810 | 170800 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 112 | 20230810 | 170700 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 113 | 20230810 | 170600 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 114 | 20230810 | 170500 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 115 | 20230810 | 170400 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 116 | 20230810 | 170300 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 117 | 20230810 | 170200 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 118 | 20230810 | 170100 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 119 | 20230810 | 170000 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 120 | 20230810 | 165900 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 121 | 20230810 | 165800 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 122 | 20230810 | 165700 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 11326 |
| 123 | 20230810 | 165600 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 124 | 20230810 | 165500 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 125 | 20230810 | 165400 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 126 | 20230810 | 165300 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 127 | 20230810 | 165200 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 128 | 20230810 | 165100 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 129 | 20230810 | 165000 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 130 | 20230810 | 164900 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 131 | 20230810 | 164800 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 132 | 20230810 | 164700 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 133 | 20230810 | 164600 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 134 | 20230810 | 164500 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 135 | 20230810 | 164400 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 136 | 20230810 | 164300 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 137 | 20230810 | 164200 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 138 | 20230810 | 164100 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 139 | 20230810 | 164000 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 140 | 20230810 | 163900 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 141 | 20230810 | 163800 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 142 | 20230810 | 163700 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 143 | 20230810 | 163600 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 144 | 20230810 | 163500 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 145 | 20230810 | 163400 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 146 | 20230810 | 163300 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 147 | 20230810 | 163200 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 148 | 20230810 | 163100 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 149 | 20230810 | 163000 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 150 | 20230810 | 162900 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 151 | 20230810 | 162800 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 152 | 20230810 | 162700 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 11326 |
| 153 | 20230810 | 162600 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 154 | 20230810 | 162500 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 155 | 20230810 | 162400 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 156 | 20230810 | 162300 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 157 | 20230810 | 162200 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 158 | 20230810 | 162100 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 159 | 20230810 | 162000 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 160 | 20230810 | 161900 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 161 | 20230810 | 161800 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 162 | 20230810 | 161700 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 163 | 20230810 | 161600 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 164 | 20230810 | 161500 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 165 | 20230810 | 161400 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 166 | 20230810 | 161300 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 167 | 20230810 | 161200 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 168 | 20230810 | 161100 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 169 | 20230810 | 161000 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 170 | 20230810 | 160900 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 171 | 20230810 | 160800 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 172 | 20230810 | 160700 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 173 | 20230810 | 160600 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 174 | 20230810 | 160500 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 175 | 20230810 | 160400 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 176 | 20230810 | 160300 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 177 | 20230810 | 160200 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 178 | 20230810 | 160100 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 179 | 20230810 | 160000 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 180 | 20230810 | 155900 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 181 | 20230810 | 155800 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 182 | 20230810 | 155700 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 11326 |
| 183 | 20230810 | 155600 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 184 | 20230810 | 155500 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 185 | 20230810 | 155400 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 186 | 20230810 | 155300 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 187 | 20230810 | 155200 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 188 | 20230810 | 155100 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 189 | 20230810 | 155000 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 190 | 20230810 | 154900 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 191 | 20230810 | 154800 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 192 | 20230810 | 154700 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 193 | 20230810 | 154600 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 194 | 20230810 | 154500 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 195 | 20230810 | 154400 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 196 | 20230810 | 154300 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 197 | 20230810 | 154200 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 198 | 20230810 | 154100 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 199 | 20230810 | 154000 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 200 | 20230810 | 153900 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 201 | 20230810 | 153800 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 202 | 20230810 | 153700 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 203 | 20230810 | 153600 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 204 | 20230810 | 153500 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 205 | 20230810 | 153400 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 206 | 20230810 | 153300 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 207 | 20230810 | 153200 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 208 | 20230810 | 153100 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 0 |
| 209 | 20230810 | 153000 | 28110154200 | 23900 | 23900 | 23900 | 23900 | 11326 |
| 210 | 20230810 | 152900 | 27839462800 | 23750 | 23750 | 23750 | 23750 | 0 |
| 211 | 20230810 | 152800 | 27839462800 | 23750 | 23750 | 23750 | 23750 | 0 |
| 212 | 20230810 | 152700 | 27839462800 | 23750 | 23750 | 23750 | 23750 | 0 |
| 213 | 20230810 | 152600 | 27839462800 | 23750 | 23750 | 23750 | 23750 | 0 |
| 214 | 20230810 | 152500 | 27839462800 | 23750 | 23750 | 23750 | 23750 | 0 |
| 215 | 20230810 | 152400 | 27839462800 | 23750 | 23750 | 23750 | 23750 | 0 |
| 216 | 20230810 | 152300 | 27839462800 | 23750 | 23750 | 23750 | 23750 | 0 |
| 217 | 20230810 | 152200 | 27839462800 | 23750 | 23750 | 23750 | 23750 | 0 |
| 218 | 20230810 | 152100 | 27839462800 | 23750 | 23750 | 23750 | 23750 | 0 |
| 219 | 20230810 | 152000 | 27839462800 | 23750 | 23750 | 23750 | 23750 | 0 |
| 220 | 20230810 | 151900 | 27839462800 | 23750 | 23850 | 23850 | 23700 | 2350 |
| 221 | 20230810 | 151800 | 27783565250 | 23800 | 23700 | 23800 | 23650 | 2692 |
| 222 | 20230810 | 151700 | 27719628650 | 23700 | 23650 | 23750 | 23650 | 1667 |
| 223 | 20230810 | 151600 | 27680123100 | 23750 | 23700 | 23750 | 23650 | 2216 |
| 224 | 20230810 | 151500 | 27627588100 | 23700 | 23700 | 23750 | 23650 | 2320 |
| 225 | 20230810 | 151400 | 27572630500 | 23750 | 23650 | 23750 | 23650 | 5217 |
| 226 | 20230810 | 151300 | 27449108550 | 23650 | 23700 | 23750 | 23650 | 1182 |
| 227 | 20230810 | 151200 | 27421146150 | 23700 | 23700 | 23800 | 23700 | 1572 |
| 228 | 20230810 | 151100 | 27383871950 | 23650 | 23700 | 23750 | 23650 | 1578 |
| 229 | 20230810 | 151000 | 27346505400 | 23650 | 23650 | 23700 | 23600 | 1669 |
| 230 | 20230810 | 150900 | 27307034450 | 23650 | 23600 | 23750 | 23550 | 3247 |
| 231 | 20230810 | 150800 | 27230360350 | 23600 | 23600 | 23700 | 23550 | 1743 |
| 232 | 20230810 | 150700 | 27189200450 | 23600 | 23550 | 23650 | 23550 | 1881 |
| 233 | 20230810 | 150600 | 27144863350 | 23600 | 23600 | 23650 | 23550 | 1893 |
| 234 | 20230810 | 150500 | 27100209200 | 23600 | 23700 | 23700 | 23600 | 1574 |
| 235 | 20230810 | 150400 | 27063043350 | 23600 | 23550 | 23700 | 23550 | 2348 |
| 236 | 20230810 | 150300 | 27007568350 | 23600 | 23550 | 23650 | 23500 | 3058 |
| 237 | 20230810 | 150200 | 26935564000 | 23550 | 23650 | 23700 | 23550 | 3991 |
| 238 | 20230810 | 150100 | 26841402750 | 23650 | 23700 | 23700 | 23650 | 1843 |
| 239 | 20230810 | 150000 | 26797794100 | 23700 | 23700 | 23750 | 23700 | 1224 |
| 240 | 20230810 | 145900 | 26768772700 | 23700 | 23750 | 23800 | 23700 | 2140 |
| 241 | 20230810 | 145800 | 26717947250 | 23700 | 23750 | 23800 | 23700 | 1826 |
| 242 | 20230810 | 145700 | 26674592250 | 23750 | 23600 | 23850 | 23600 | 8418 |
| 243 | 20230810 | 145600 | 26475058750 | 23650 | 23650 | 23650 | 23500 | 2345 |
| 244 | 20230810 | 145500 | 26419777200 | 23650 | 23700 | 23700 | 23550 | 8467 |
| 245 | 20230810 | 145400 | 26220018700 | 23700 | 23650 | 23750 | 23650 | 2196 |
| 246 | 20230810 | 145300 | 26168009200 | 23700 | 23600 | 23700 | 23550 | 2111 |
| 247 | 20230810 | 145200 | 26118221400 | 23600 | 23650 | 23750 | 23600 | 2207 |
| 248 | 20230810 | 145100 | 26066075850 | 23650 | 23650 | 23700 | 23600 | 1872 |
| 249 | 20230810 | 145000 | 26021844050 | 23650 | 23600 | 23700 | 23550 | 4434 |
| 250 | 20230810 | 144900 | 25917150900 | 23550 | 23600 | 23650 | 23550 | 1727 |
| 251 | 20230810 | 144800 | 25876402350 | 23650 | 23600 | 23700 | 23550 | 2359 |
| 252 | 20230810 | 144700 | 25820702650 | 23650 | 23650 | 23750 | 23600 | 1841 |
| 253 | 20230810 | 144600 | 25777224300 | 23600 | 23650 | 23700 | 23600 | 3452 |
| 254 | 20230810 | 144500 | 25695640550 | 23700 | 23700 | 23750 | 23650 | 1696 |
| 255 | 20230810 | 144400 | 25655455550 | 23750 | 23700 | 23800 | 23650 | 2176 |
| 256 | 20230810 | 144300 | 25603885350 | 23700 | 23700 | 23800 | 23650 | 1634 |
| 257 | 20230810 | 144200 | 25565170800 | 23650 | 23650 | 23800 | 23600 | 2557 |
| 258 | 20230810 | 144100 | 25504684750 | 23600 | 23800 | 23850 | 23600 | 3720 |
| 259 | 20230810 | 144000 | 25416583000 | 23800 | 23850 | 23850 | 23800 | 3071 |
| 260 | 20230810 | 143900 | 25343479850 | 23850 | 23800 | 23900 | 23800 | 1835 |
| 261 | 20230810 | 143800 | 25299751700 | 23800 | 23850 | 23900 | 23800 | 1896 |
| 262 | 20230810 | 143700 | 25254584750 | 23850 | 23800 | 23900 | 23800 | 2201 |
| 263 | 20230810 | 143600 | 25202151200 | 23800 | 23900 | 23900 | 23500 | 12221 |
| 264 | 20230810 | 143500 | 24912574250 | 23900 | 23950 | 24000 | 23800 | 3660 |
| 265 | 20230810 | 143400 | 24825129800 | 23950 | 24000 | 24050 | 23950 | 3014 |
| 266 | 20230810 | 143300 | 24752859450 | 24000 | 24000 | 24100 | 23950 | 3425 |
| 267 | 20230810 | 143200 | 24670539500 | 24100 | 23950 | 24100 | 23900 | 6168 |
| 268 | 20230810 | 143100 | 24522812800 | 24000 | 24000 | 24000 | 24000 | 0 |
| 269 | 20230810 | 143000 | 24522812800 | 24000 | 24000 | 24050 | 24000 | 1822 |
| 270 | 20230810 | 142900 | 24479083950 | 24000 | 24050 | 24100 | 24000 | 4002 |
| 271 | 20230810 | 142800 | 24382941250 | 24050 | 24100 | 24100 | 24050 | 1533 |
| 272 | 20230810 | 142700 | 24346066350 | 24050 | 24050 | 24100 | 24000 | 2020 |
| 273 | 20230810 | 142600 | 24297464500 | 24050 | 24100 | 24100 | 24050 | 2040 |
| 274 | 20230810 | 142500 | 24248390000 | 24100 | 24100 | 24150 | 24050 | 1618 |
| 275 | 20230810 | 142400 | 24209454100 | 24050 | 24150 | 24150 | 24050 | 1920 |
| 276 | 20230810 | 142300 | 24163242750 | 24150 | 24100 | 24150 | 24050 | 1646 |
| 277 | 20230810 | 142200 | 24123626300 | 24100 | 24100 | 24150 | 24050 | 2389 |
| 278 | 20230810 | 142100 | 24066090600 | 24100 | 24050 | 24150 | 24000 | 2065 |
| 279 | 20230810 | 142000 | 24016393700 | 24100 | 24100 | 24150 | 24050 | 1361 |
| 280 | 20230810 | 141900 | 23983643300 | 24150 | 24050 | 24150 | 24000 | 2207 |
| 281 | 20230810 | 141800 | 23930539500 | 24050 | 24050 | 24150 | 24050 | 2460 |
| 282 | 20230810 | 141700 | 23871309950 | 24050 | 24100 | 24100 | 24050 | 2809 |
| 283 | 20230810 | 141600 | 23803730800 | 24100 | 24050 | 24150 | 24050 | 2678 |
| 284 | 20230810 | 141500 | 23739175200 | 24050 | 24150 | 24200 | 24050 | 2041 |
| 285 | 20230810 | 141400 | 23689967750 | 24200 | 24150 | 24200 | 24100 | 2160 |
| 286 | 20230810 | 141300 | 23637871000 | 24100 | 24200 | 24200 | 24100 | 2402 |
| 287 | 20230810 | 141200 | 23579916550 | 24150 | 24250 | 24250 | 24100 | 2453 |
| 288 | 20230810 | 141100 | 23520660250 | 24200 | 24200 | 24250 | 24150 | 2445 |
| 289 | 20230810 | 141000 | 23461519400 | 24150 | 24250 | 24250 | 24150 | 3613 |
| 290 | 20230810 | 140900 | 23374091250 | 24250 | 24250 | 24300 | 24200 | 1979 |
| 291 | 20230810 | 140800 | 23326135450 | 24250 | 24300 | 24300 | 24200 | 4039 |
| 292 | 20230810 | 140700 | 23228190500 | 24300 | 24450 | 24500 | 24300 | 2453 |
| 293 | 20230810 | 140600 | 23168390850 | 24500 | 24450 | 24500 | 24400 | 2065 |
| 294 | 20230810 | 140500 | 23117933900 | 24400 | 24400 | 24500 | 24350 | 2032 |
| 295 | 20230810 | 140400 | 23068358100 | 24450 | 24400 | 24500 | 24350 | 3121 |
| 296 | 20230810 | 140300 | 22992314950 | 24350 | 24350 | 24500 | 24300 | 2495 |
| 297 | 20230810 | 140200 | 22931494400 | 24400 | 24250 | 24400 | 24250 | 3225 |
| 298 | 20230810 | 140100 | 22853072450 | 24250 | 24350 | 24400 | 24250 | 4223 |
| 299 | 20230810 | 140000 | 22750505550 | 24350 | 24350 | 24450 | 24350 | 2320 |
| 300 | 20230810 | 135900 | 22693980000 | 24350 | 24450 | 24550 | 24350 | 5173 |
| 301 | 20230810 | 135800 | 22567662700 | 24450 | 24450 | 24550 | 24400 | 1911 |
| 302 | 20230810 | 135700 | 22520985450 | 24500 | 24550 | 24550 | 24450 | 1897 |
| 303 | 20230810 | 135600 | 22474548150 | 24550 | 24450 | 24550 | 24400 | 2233 |
| 304 | 20230810 | 135500 | 22419970350 | 24450 | 24500 | 24550 | 24400 | 2032 |
| 305 | 20230810 | 135400 | 22370292050 | 24500 | 24550 | 24600 | 24450 | 5695 |
| 306 | 20230810 | 135300 | 22230666650 | 24550 | 24550 | 24650 | 24550 | 2446 |
| 307 | 20230810 | 135200 | 22170474500 | 24600 | 24650 | 24700 | 24550 | 3190 |
| 308 | 20230810 | 135100 | 22092012600 | 24650 | 24650 | 24700 | 24600 | 1629 |
| 309 | 20230810 | 135000 | 22051904550 | 24650 | 24650 | 24750 | 24550 | 3699 |
| 310 | 20230810 | 134900 | 21960774350 | 24700 | 24700 | 24750 | 24700 | 1803 |
| 311 | 20230810 | 134800 | 21916224150 | 24750 | 24750 | 24800 | 24700 | 1945 |
| 312 | 20230810 | 134700 | 21868075200 | 24800 | 24750 | 24800 | 24700 | 3555 |
| 313 | 20230810 | 134600 | 21780123950 | 24800 | 24800 | 24850 | 24650 | 2842 |
| 314 | 20230810 | 134500 | 21709818050 | 24700 | 24750 | 24750 | 24650 | 1616 |
| 315 | 20230810 | 134400 | 21669884950 | 24750 | 24700 | 24800 | 24650 | 2590 |
| 316 | 20230810 | 134300 | 21605929750 | 24650 | 24700 | 24700 | 24600 | 2555 |
| 317 | 20230810 | 134200 | 21542943950 | 24700 | 24550 | 24750 | 24550 | 2371 |
| 318 | 20230810 | 134100 | 21484414700 | 24600 | 24550 | 24800 | 24500 | 3857 |
| 319 | 20230810 | 134000 | 21389567750 | 24500 | 24450 | 24550 | 24400 | 5753 |
| 320 | 20230810 | 133900 | 21248750400 | 24450 | 24450 | 24600 | 24450 | 3346 |
| 321 | 20230810 | 133800 | 21166724050 | 24450 | 24550 | 24550 | 24450 | 3222 |
| 322 | 20230810 | 133700 | 21087791000 | 24550 | 24600 | 24600 | 24500 | 2267 |
| 323 | 20230810 | 133600 | 21032133900 | 24600 | 24600 | 24750 | 24550 | 2759 |
| 324 | 20230810 | 133500 | 20964283450 | 24600 | 24650 | 24700 | 24600 | 2469 |
| 325 | 20230810 | 133400 | 20903504100 | 24600 | 24600 | 24700 | 24600 | 2003 |
| 326 | 20230810 | 133300 | 20854196100 | 24600 | 24600 | 24750 | 24600 | 2440 |
| 327 | 20230810 | 133200 | 20793959550 | 24700 | 24550 | 24700 | 24550 | 2876 |
| 328 | 20230810 | 133100 | 20723233200 | 24550 | 24600 | 24700 | 24450 | 10355 |
| 329 | 20230810 | 133000 | 20469047450 | 24600 | 24750 | 24800 | 24550 | 6252 |
| 330 | 20230810 | 132900 | 20315145800 | 24750 | 24750 | 24800 | 24700 | 4564 |
| 331 | 20230810 | 132800 | 20202317100 | 24750 | 24700 | 24800 | 24700 | 1904 |
| 332 | 20230810 | 132700 | 20155192550 | 24700 | 24850 | 24850 | 24650 | 5811 |
| 333 | 20230810 | 132600 | 20011267850 | 24850 | 24600 | 24900 | 24600 | 5788 |
| 334 | 20230810 | 132500 | 19867705850 | 24650 | 25050 | 25100 | 24600 | 18901 |
| 335 | 20230810 | 132400 | 19397897300 | 25100 | 25050 | 25150 | 25000 | 2930 |
| 336 | 20230810 | 132300 | 19324533000 | 25100 | 25050 | 25150 | 25000 | 3769 |
| 337 | 20230810 | 132200 | 19230031550 | 25050 | 25000 | 25100 | 25000 | 2147 |
| 338 | 20230810 | 132100 | 19176280200 | 25050 | 25000 | 25150 | 25000 | 2077 |
| 339 | 20230810 | 132000 | 19124309900 | 25000 | 25100 | 25150 | 25000 | 2637 |
| 340 | 20230810 | 131900 | 19058266750 | 25100 | 25150 | 25150 | 25050 | 1955 |
| 341 | 20230810 | 131800 | 19009226800 | 25150 | 25050 | 25150 | 25000 | 2420 |
| 342 | 20230810 | 131700 | 18948683000 | 25050 | 25100 | 25150 | 25000 | 5625 |
| 343 | 20230810 | 131600 | 18807692250 | 25100 | 25100 | 25150 | 25050 | 5180 |
| 344 | 20230810 | 131500 | 18677689550 | 25150 | 25150 | 25200 | 25100 | 5558 |
| 345 | 20230810 | 131400 | 18537920500 | 25200 | 25250 | 25250 | 25150 | 4954 |
| 346 | 20230810 | 131300 | 18413049950 | 25250 | 25300 | 25350 | 25200 | 3294 |
| 347 | 20230810 | 131200 | 18329862200 | 25300 | 25400 | 25400 | 25300 | 2668 |
| 348 | 20230810 | 131100 | 18262260800 | 25400 | 25350 | 25450 | 25300 | 3452 |
| 349 | 20230810 | 131000 | 18174676250 | 25300 | 25400 | 25400 | 25300 | 6692 |
| 350 | 20230810 | 130900 | 18004893400 | 25400 | 25500 | 25550 | 25400 | 9339 |
| 351 | 20230810 | 130800 | 17766921750 | 25550 | 25500 | 25600 | 25500 | 2749 |
| 352 | 20230810 | 130700 | 17696790400 | 25500 | 25600 | 25650 | 25500 | 5972 |
| 353 | 20230810 | 130600 | 17544187950 | 25600 | 25600 | 25650 | 25600 | 3262 |
| 354 | 20230810 | 130500 | 17460670350 | 25600 | 25650 | 25700 | 25600 | 5115 |
| 355 | 20230810 | 130400 | 17329478200 | 25700 | 25750 | 25750 | 25650 | 2266 |
| 356 | 20230810 | 130300 | 17271219600 | 25800 | 25700 | 25800 | 25700 | 1900 |
| 357 | 20230810 | 130200 | 17222294650 | 25700 | 25750 | 25800 | 25700 | 845 |
| 358 | 20230810 | 130100 | 17200534200 | 25750 | 25800 | 25850 | 25600 | 3824 |
| 359 | 20230810 | 130000 | 17102192050 | 25750 | 25800 | 25850 | 25750 | 2719 |
| 360 | 20230810 | 125900 | 17032035050 | 25800 | 25850 | 25950 | 25800 | 3331 |
| 361 | 20230810 | 125800 | 16945934250 | 25900 | 25650 | 25900 | 25600 | 6477 |
| 362 | 20230810 | 125700 | 16778706900 | 25700 | 25800 | 25800 | 25650 | 3279 |
| 363 | 20230810 | 125600 | 16694408400 | 25800 | 25850 | 25850 | 25750 | 3042 |
| 364 | 20230810 | 125500 | 16615930600 | 25850 | 26000 | 26000 | 25850 | 2737 |
| 365 | 20230810 | 125400 | 16545015050 | 25950 | 25950 | 26000 | 25850 | 3156 |
| 366 | 20230810 | 125300 | 16463200900 | 25900 | 26050 | 26100 | 25900 | 7704 |
| 367 | 20230810 | 125200 | 16263185500 | 26050 | 26000 | 26250 | 25900 | 7874 |
| 368 | 20230810 | 125100 | 16057786900 | 25950 | 26000 | 26150 | 25950 | 11710 |
| 369 | 20230810 | 125000 | 15752662800 | 26050 | 25700 | 26150 | 25700 | 13114 |
| 370 | 20230810 | 124900 | 15412833250 | 25700 | 25750 | 25900 | 25650 | 12029 |
| 371 | 20230810 | 124800 | 15103213300 | 25750 | 25850 | 25950 | 25750 | 11083 |
| 372 | 20230810 | 124700 | 14816680900 | 25850 | 25900 | 26100 | 25800 | 11752 |
| 373 | 20230810 | 124600 | 14512507650 | 25950 | 26250 | 26300 | 25800 | 29788 |
| 374 | 20230810 | 124500 | 13736477300 | 26300 | 26450 | 26700 | 26050 | 36251 |
| 375 | 20230810 | 124400 | 12779096500 | 26550 | 26800 | 26900 | 26400 | 51501 |
| 376 | 20230810 | 124300 | 11408869850 | 26800 | 26650 | 26800 | 26600 | 39825 |
| 377 | 20230810 | 124200 | 10346940750 | 26350 | 26350 | 26350 | 26350 | 0 |
| 378 | 20230810 | 124100 | 10346940750 | 26350 | 25800 | 26350 | 25250 | 43675 |
| 379 | 20230810 | 124000 | 9210939850 | 25600 | 25100 | 26000 | 25050 | 17546 |
| 380 | 20230810 | 123900 | 8760595350 | 25050 | 25000 | 25050 | 25000 | 474 |
| 381 | 20230810 | 123800 | 8748728100 | 25000 | 25000 | 25050 | 25000 | 457 |
| 382 | 20230810 | 123700 | 8737299300 | 25050 | 24900 | 25100 | 24900 | 467 |
| 383 | 20230810 | 123600 | 8725618950 | 24900 | 24800 | 25050 | 24800 | 1335 |
| 384 | 20230810 | 123500 | 8692267950 | 24850 | 24900 | 24950 | 24800 | 353 |
| 385 | 20230810 | 123400 | 8683493750 | 24850 | 24900 | 24950 | 24850 | 392 |
| 386 | 20230810 | 123300 | 8673723550 | 24950 | 24800 | 24950 | 24800 | 294 |
| 387 | 20230810 | 123200 | 8666420100 | 24800 | 24800 | 24850 | 24750 | 183 |
| 388 | 20230810 | 123100 | 8661876450 | 24750 | 24800 | 24800 | 24750 | 296 |
| 389 | 20230810 | 123000 | 8654540600 | 24800 | 24800 | 24800 | 24750 | 621 |
| 390 | 20230810 | 122900 | 8639156600 | 24750 | 24750 | 24800 | 24750 | 106 |
| 391 | 20230810 | 122800 | 8636533050 | 24800 | 24800 | 24800 | 24750 | 160 |
| 392 | 20230810 | 122700 | 8632572300 | 24800 | 24850 | 24850 | 24750 | 135 |
| 393 | 20230810 | 122600 | 8629229150 | 24900 | 24800 | 24900 | 24750 | 279 |
| 394 | 20230810 | 122500 | 8622307900 | 24800 | 24750 | 24850 | 24750 | 276 |
| 395 | 20230810 | 122400 | 8615467800 | 24800 | 24700 | 24850 | 24650 | 514 |
| 396 | 20230810 | 122300 | 8602761700 | 24700 | 24750 | 24750 | 24650 | 330 |
| 397 | 20230810 | 122200 | 8594609300 | 24700 | 24750 | 24750 | 24700 | 251 |
| 398 | 20230810 | 122100 | 8588406050 | 24650 | 24650 | 24750 | 24600 | 1305 |
| 399 | 20230810 | 122000 | 8556188500 | 24650 | 24650 | 24650 | 24600 | 114 |
| 400 | 20230810 | 121900 | 8553382600 | 24600 | 24600 | 24650 | 24600 | 392 |
| 401 | 20230810 | 121800 | 8543736700 | 24600 | 24650 | 24650 | 24600 | 556 |
| 402 | 20230810 | 121700 | 8530043100 | 24650 | 24700 | 24700 | 24650 | 401 |
| 403 | 20230810 | 121600 | 8520155900 | 24650 | 24650 | 24750 | 24650 | 201 |
| 404 | 20230810 | 121500 | 8515196350 | 24700 | 24700 | 24700 | 24650 | 229 |
| 405 | 20230810 | 121400 | 8509540200 | 24700 | 24700 | 24800 | 24700 | 953 |
| 406 | 20230810 | 121300 | 8485979150 | 24700 | 24700 | 24750 | 24700 | 178 |
| 407 | 20230810 | 121200 | 8481582300 | 24750 | 24750 | 24850 | 24700 | 540 |
| 408 | 20230810 | 121100 | 8468231200 | 24750 | 24700 | 24750 | 24700 | 331 |
| 409 | 20230810 | 121000 | 8460045900 | 24750 | 24800 | 24800 | 24700 | 944 |
| 410 | 20230810 | 120900 | 8436679750 | 24800 | 24800 | 24800 | 24800 | 294 |
| 411 | 20230810 | 120800 | 8429388550 | 24800 | 24800 | 24800 | 24800 | 118 |
| 412 | 20230810 | 120700 | 8426462150 | 24800 | 24850 | 24900 | 24800 | 448 |
| 413 | 20230810 | 120600 | 8415350600 | 24850 | 24850 | 24900 | 24800 | 158 |
| 414 | 20230810 | 120500 | 8411424150 | 24850 | 24900 | 24900 | 24800 | 85 |
| 415 | 20230810 | 120400 | 8409313750 | 24850 | 24800 | 24900 | 24800 | 324 |
| 416 | 20230810 | 120300 | 8401271650 | 24800 | 24700 | 24900 | 24700 | 577 |
| 417 | 20230810 | 120200 | 8386956900 | 24750 | 24750 | 24800 | 24750 | 723 |
| 418 | 20230810 | 120100 | 8369062600 | 24750 | 24850 | 24850 | 24750 | 359 |
| 419 | 20230810 | 120000 | 8360169000 | 24800 | 24800 | 24850 | 24800 | 685 |
| 420 | 20230810 | 115900 | 8343178450 | 24800 | 24750 | 24800 | 24750 | 592 |
| 421 | 20230810 | 115800 | 8328503900 | 24800 | 24850 | 24850 | 24750 | 847 |
| 422 | 20230810 | 115700 | 8307499150 | 24800 | 24850 | 24850 | 24800 | 136 |
| 423 | 20230810 | 115600 | 8304126000 | 24800 | 24850 | 24900 | 24800 | 344 |
| 424 | 20230810 | 115500 | 8295591250 | 24850 | 24900 | 24900 | 24800 | 186 |
| 425 | 20230810 | 115400 | 8290970250 | 24850 | 24850 | 24900 | 24800 | 308 |
| 426 | 20230810 | 115300 | 8283319150 | 24850 | 24850 | 24900 | 24800 | 761 |
| 427 | 20230810 | 115200 | 8264395150 | 24900 | 24850 | 24900 | 24850 | 371 |
| 428 | 20230810 | 115100 | 8255172650 | 24900 | 24850 | 24900 | 24850 | 1609 |
| 429 | 20230810 | 115000 | 8215170250 | 24900 | 24850 | 24900 | 24850 | 180 |
| 430 | 20230810 | 114900 | 8210692350 | 24900 | 24850 | 24900 | 24850 | 378 |
| 431 | 20230810 | 114800 | 8201297750 | 24900 | 24950 | 24950 | 24850 | 141 |
| 432 | 20230810 | 114700 | 8197788550 | 24900 | 24850 | 24900 | 24850 | 111 |
| 433 | 20230810 | 114600 | 8195029400 | 24850 | 24900 | 24900 | 24850 | 377 |
| 434 | 20230810 | 114500 | 8185648650 | 24900 | 24850 | 24950 | 24850 | 211 |
| 435 | 20230810 | 114400 | 8180394550 | 24850 | 24850 | 24950 | 24850 | 1115 |
| 436 | 20230810 | 114300 | 8152654650 | 24850 | 24850 | 24850 | 24850 | 144 |
| 437 | 20230810 | 114200 | 8149076250 | 24850 | 24900 | 24900 | 24850 | 649 |
| 438 | 20230810 | 114100 | 8132936300 | 24900 | 24900 | 24950 | 24900 | 247 |
| 439 | 20230810 | 114000 | 8126785950 | 24900 | 24950 | 24950 | 24900 | 696 |
| 440 | 20230810 | 113900 | 8109455200 | 24950 | 24900 | 24950 | 24900 | 453 |
| 441 | 20230810 | 113800 | 8098170000 | 24900 | 24900 | 24950 | 24900 | 154 |
| 442 | 20230810 | 113700 | 8094334700 | 24950 | 24900 | 24950 | 24850 | 205 |
| 443 | 20230810 | 113600 | 8089233250 | 24900 | 24850 | 24900 | 24850 | 533 |
| 444 | 20230810 | 113500 | 8075976750 | 24850 | 25000 | 25000 | 24850 | 6086 |
| 445 | 20230810 | 113400 | 7924127150 | 25000 | 25050 | 25100 | 25000 | 1940 |
| 446 | 20230810 | 113300 | 7875545900 | 25100 | 25050 | 25100 | 25050 | 354 |
| 447 | 20230810 | 113200 | 7866666900 | 25100 | 25050 | 25100 | 25050 | 327 |
| 448 | 20230810 | 113100 | 7858474200 | 25050 | 25000 | 25100 | 25000 | 171 |
| 449 | 20230810 | 113000 | 7854191550 | 25000 | 25000 | 25000 | 25000 | 636 |
| 450 | 20230810 | 112900 | 7838291550 | 25000 | 25050 | 25050 | 25000 | 381 |
| 451 | 20230810 | 112800 | 7828763050 | 25000 | 25000 | 25050 | 25000 | 316 |
| 452 | 20230810 | 112700 | 7820863000 | 25000 | 25050 | 25050 | 25000 | 335 |
| 453 | 20230810 | 112600 | 7812476800 | 25050 | 25000 | 25050 | 25000 | 191 |
| 454 | 20230810 | 112500 | 7807694000 | 25000 | 25050 | 25050 | 25000 | 848 |
| 455 | 20230810 | 112400 | 7786487950 | 25050 | 25000 | 25050 | 25000 | 524 |
| 456 | 20230810 | 112300 | 7773385600 | 25000 | 25000 | 25050 | 25000 | 779 |
| 457 | 20230810 | 112200 | 7753910550 | 25000 | 25000 | 25050 | 25000 | 469 |
| 458 | 20230810 | 112100 | 7742176250 | 25000 | 25050 | 25100 | 25000 | 439 |
| 459 | 20230810 | 112000 | 7731180350 | 25050 | 25050 | 25100 | 25000 | 162 |
| 460 | 20230810 | 111900 | 7727126700 | 25000 | 25050 | 25050 | 25000 | 165 |
| 461 | 20230810 | 111800 | 7722993850 | 25050 | 25050 | 25050 | 25000 | 1263 |
| 462 | 20230810 | 111700 | 7691365300 | 25050 | 25100 | 25100 | 25050 | 416 |
| 463 | 20230810 | 111600 | 7680940100 | 25100 | 25050 | 25100 | 25050 | 78 |
| 464 | 20230810 | 111500 | 7678986000 | 25050 | 25050 | 25100 | 25050 | 240 |
| 465 | 20230810 | 111400 | 7672968250 | 25050 | 25050 | 25100 | 25050 | 1752 |
| 466 | 20230810 | 111300 | 7629075400 | 25100 | 25100 | 25150 | 25050 | 294 |
| 467 | 20230810 | 111200 | 7621696400 | 25050 | 25050 | 25050 | 25000 | 355 |
| 468 | 20230810 | 111100 | 7612818000 | 25000 | 25050 | 25100 | 25000 | 852 |
| 469 | 20230810 | 111000 | 7591488850 | 25050 | 25050 | 25050 | 25000 | 879 |
| 470 | 20230810 | 110900 | 7569471000 | 25050 | 25050 | 25050 | 25050 | 895 |
| 471 | 20230810 | 110800 | 7547051250 | 25100 | 25150 | 25150 | 25100 | 853 |
| 472 | 20230810 | 110700 | 7525634650 | 25100 | 25150 | 25200 | 25100 | 788 |
| 473 | 20230810 | 110600 | 7505823350 | 25150 | 25100 | 25250 | 25100 | 169 |
| 474 | 20230810 | 110500 | 7501572900 | 25100 | 25250 | 25350 | 25100 | 1093 |
| 475 | 20230810 | 110400 | 7474083550 | 25250 | 25250 | 25350 | 25200 | 1125 |
| 476 | 20230810 | 110300 | 7445685600 | 25250 | 25550 | 25550 | 25250 | 5360 |
| 477 | 20230810 | 110200 | 7309190850 | 25650 | 25600 | 25750 | 25550 | 597 |
| 478 | 20230810 | 110100 | 7293889400 | 25500 | 25550 | 25600 | 25500 | 1174 |
| 479 | 20230810 | 110000 | 7263897000 | 25550 | 25550 | 25600 | 25500 | 1916 |
| 480 | 20230810 | 105900 | 7214940850 | 25550 | 25650 | 25700 | 25550 | 893 |
| 481 | 20230810 | 105800 | 7192073800 | 25650 | 25700 | 25700 | 25600 | 823 |
| 482 | 20230810 | 105700 | 7170952200 | 25700 | 25700 | 25750 | 25700 | 514 |
| 483 | 20230810 | 105600 | 7157740200 | 25700 | 25750 | 25750 | 25700 | 820 |
| 484 | 20230810 | 105500 | 7136631650 | 25750 | 25750 | 25800 | 25750 | 404 |
| 485 | 20230810 | 105400 | 7126227000 | 25750 | 25600 | 25850 | 25600 | 2962 |
| 486 | 20230810 | 105300 | 7049774600 | 25650 | 25550 | 25650 | 25500 | 2224 |
| 487 | 20230810 | 105200 | 6992868100 | 25550 | 25650 | 25650 | 25550 | 1410 |
| 488 | 20230810 | 105100 | 6956809750 | 25650 | 25650 | 25750 | 25600 | 660 |
| 489 | 20230810 | 105000 | 6939882100 | 25650 | 25650 | 25700 | 25600 | 524 |
| 490 | 20230810 | 104900 | 6926448350 | 25750 | 25750 | 25750 | 25700 | 572 |
| 491 | 20230810 | 104800 | 6911744550 | 25700 | 25850 | 25850 | 25500 | 3736 |
| 492 | 20230810 | 104700 | 6815879900 | 25850 | 25750 | 25900 | 25750 | 3401 |
| 493 | 20230810 | 104600 | 6728196150 | 25750 | 25900 | 25900 | 25750 | 10373 |
| 494 | 20230810 | 104500 | 6460636650 | 25850 | 25850 | 26000 | 25700 | 11896 |
| 495 | 20230810 | 104400 | 6152788350 | 25850 | 25400 | 25900 | 25300 | 20918 |
| 496 | 20230810 | 104300 | 5616179800 | 25450 | 25150 | 25450 | 25150 | 2231 |
| 497 | 20230810 | 104200 | 5559744000 | 25100 | 25050 | 25250 | 25050 | 974 |
| 498 | 20230810 | 104100 | 5535247150 | 25000 | 24850 | 25050 | 24850 | 928 |
| 499 | 20230810 | 104000 | 5512082200 | 24850 | 24900 | 24950 | 24850 | 1183 |
| 500 | 20230810 | 103900 | 5482633100 | 24900 | 24900 | 24900 | 24900 | 349 |
| 501 | 20230810 | 103800 | 5473943000 | 24900 | 24900 | 24950 | 24900 | 493 |
| 502 | 20230810 | 103700 | 5461667250 | 24950 | 24950 | 24950 | 24900 | 411 |
| 503 | 20230810 | 103600 | 5451423650 | 24950 | 24950 | 24950 | 24900 | 469 |
| 504 | 20230810 | 103500 | 5439727250 | 24950 | 25000 | 25000 | 24900 | 439 |
| 505 | 20230810 | 103400 | 5428774600 | 24950 | 24900 | 24950 | 24900 | 1242 |
| 506 | 20230810 | 103300 | 5397821250 | 24900 | 24950 | 25000 | 24900 | 690 |
| 507 | 20230810 | 103200 | 5380595150 | 24950 | 25000 | 25000 | 24950 | 275 |
| 508 | 20230810 | 103100 | 5373732500 | 24950 | 24950 | 24950 | 24950 | 525 |
| 509 | 20230810 | 103000 | 5360633750 | 24950 | 24900 | 25100 | 24900 | 808 |
| 510 | 20230810 | 102900 | 5340442600 | 24900 | 24950 | 25000 | 24850 | 1066 |
| 511 | 20230810 | 102800 | 5313889850 | 24900 | 25050 | 25050 | 24900 | 1711 |
| 512 | 20230810 | 102700 | 5271146000 | 25100 | 25050 | 25150 | 25000 | 1287 |
| 513 | 20230810 | 102600 | 5238906500 | 25050 | 25150 | 25150 | 25050 | 1283 |
| 514 | 20230810 | 102500 | 5206716700 | 25150 | 25200 | 25200 | 25150 | 472 |
| 515 | 20230810 | 102400 | 5194834350 | 25200 | 25200 | 25250 | 25200 | 333 |
| 516 | 20230810 | 102300 | 5186433300 | 25150 | 25200 | 25300 | 25100 | 1032 |
| 517 | 20230810 | 102200 | 5160487650 | 25200 | 25250 | 25250 | 25000 | 2210 |
| 518 | 20230810 | 102100 | 5105009800 | 25150 | 25400 | 25400 | 25150 | 1690 |
| 519 | 20230810 | 102000 | 5062343950 | 25450 | 25450 | 25500 | 25400 | 369 |
| 520 | 20230810 | 101900 | 5052956500 | 25400 | 25550 | 25600 | 25400 | 933 |
| 521 | 20230810 | 101800 | 5029165950 | 25600 | 25450 | 25600 | 25400 | 4305 |
| 522 | 20230810 | 101700 | 4919338700 | 25400 | 25450 | 25500 | 25400 | 2360 |
| 523 | 20230810 | 101600 | 4859237300 | 25450 | 25450 | 25500 | 25400 | 3916 |
| 524 | 20230810 | 101500 | 4759550550 | 25400 | 25300 | 25400 | 25250 | 2774 |
| 525 | 20230810 | 101400 | 4689157850 | 25300 | 25200 | 25300 | 25100 | 756 |
| 526 | 20230810 | 101300 | 4670072100 | 25100 | 25000 | 25300 | 24950 | 1750 |
| 527 | 20230810 | 101200 | 4626005500 | 25050 | 25000 | 25150 | 24950 | 834 |
| 528 | 20230810 | 101100 | 4605126450 | 25150 | 24950 | 25150 | 24900 | 1642 |
| 529 | 20230810 | 101000 | 4564002800 | 25000 | 24950 | 25000 | 24900 | 792 |
| 530 | 20230810 | 100900 | 4544234350 | 25000 | 24900 | 25000 | 24850 | 1921 |
| 531 | 20230810 | 100800 | 4496323350 | 24950 | 24950 | 25000 | 24850 | 2109 |
| 532 | 20230810 | 100700 | 4443814650 | 24950 | 25100 | 25100 | 24950 | 1532 |
| 533 | 20230810 | 100600 | 4405522650 | 25100 | 25050 | 25100 | 25000 | 688 |
| 534 | 20230810 | 100500 | 4388297050 | 25050 | 25100 | 25150 | 25000 | 1092 |
| 535 | 20230810 | 100400 | 4360921800 | 25150 | 25100 | 25150 | 25050 | 893 |
| 536 | 20230810 | 100300 | 4338506550 | 25100 | 25250 | 25250 | 25100 | 821 |
| 537 | 20230810 | 100200 | 4317845100 | 25250 | 25250 | 25250 | 25150 | 934 |
| 538 | 20230810 | 100100 | 4294316650 | 25250 | 25150 | 25250 | 25100 | 1313 |
| 539 | 20230810 | 100000 | 4261246650 | 25150 | 25200 | 25250 | 25000 | 3017 |
| 540 | 20230810 | 095900 | 4185344050 | 25200 | 25050 | 25250 | 25050 | 1144 |
| 541 | 20230810 | 095800 | 4156517350 | 25050 | 25050 | 25100 | 25000 | 1499 |
| 542 | 20230810 | 095700 | 4118950150 | 25000 | 25100 | 25100 | 25000 | 1215 |
| 543 | 20230810 | 095600 | 4088510650 | 25100 | 25200 | 25200 | 25050 | 627 |
| 544 | 20230810 | 095500 | 4072777450 | 25050 | 25150 | 25250 | 25050 | 1479 |
| 545 | 20230810 | 095400 | 4035648800 | 25200 | 25200 | 25300 | 25150 | 2005 |
| 546 | 20230810 | 095300 | 3985173350 | 25200 | 25300 | 25300 | 25150 | 1455 |
| 547 | 20230810 | 095200 | 3948442350 | 25400 | 25350 | 25450 | 25300 | 1559 |
| 548 | 20230810 | 095100 | 3908875450 | 25350 | 25100 | 25450 | 25050 | 2518 |
| 549 | 20230810 | 095000 | 3845205750 | 25150 | 25150 | 25250 | 25100 | 1427 |
| 550 | 20230810 | 094900 | 3809301400 | 25200 | 25150 | 25200 | 25050 | 3603 |
| 551 | 20230810 | 094800 | 3718912800 | 25150 | 25400 | 25500 | 25150 | 3277 |
| 552 | 20230810 | 094700 | 3636219650 | 25500 | 25450 | 25500 | 25350 | 4192 |
| 553 | 20230810 | 094600 | 3529477200 | 25450 | 25300 | 25450 | 25250 | 7727 |
| 554 | 20230810 | 094500 | 3333483150 | 25300 | 25250 | 25300 | 25250 | 1731 |
| 555 | 20230810 | 094400 | 3289734300 | 25200 | 25200 | 25250 | 25200 | 2294 |
| 556 | 20230810 | 094300 | 3231842500 | 25250 | 25200 | 25250 | 25150 | 2975 |
| 557 | 20230810 | 094200 | 3156807350 | 25200 | 25150 | 25200 | 25150 | 1762 |
| 558 | 20230810 | 094100 | 3112429800 | 25150 | 25200 | 25200 | 25150 | 1157 |
| 559 | 20230810 | 094000 | 3083307850 | 25200 | 25200 | 25200 | 25150 | 1526 |
| 560 | 20230810 | 093900 | 3044872400 | 25150 | 25150 | 25200 | 25100 | 2691 |
| 561 | 20230810 | 093800 | 2977193850 | 25100 | 25050 | 25200 | 25050 | 1418 |
| 562 | 20230810 | 093700 | 2941575800 | 25050 | 25150 | 25200 | 25050 | 1785 |
| 563 | 20230810 | 093600 | 2896663900 | 25150 | 25100 | 25150 | 25000 | 1723 |
| 564 | 20230810 | 093500 | 2853443450 | 25100 | 25000 | 25100 | 24900 | 1841 |
| 565 | 20230810 | 093400 | 2807496300 | 25000 | 25100 | 25150 | 25000 | 1536 |
| 566 | 20230810 | 093300 | 2769035000 | 25100 | 25000 | 25200 | 24950 | 6714 |
| 567 | 20230810 | 093200 | 2600718800 | 24950 | 24950 | 25000 | 24850 | 1662 |
| 568 | 20230810 | 093100 | 2559261350 | 25000 | 24800 | 25000 | 24800 | 3866 |
| 569 | 20230810 | 093000 | 2462884500 | 24800 | 24650 | 24850 | 24650 | 993 |
| 570 | 20230810 | 092900 | 2438344750 | 24700 | 24700 | 24850 | 24700 | 1177 |
| 571 | 20230810 | 092800 | 2409220600 | 24750 | 24700 | 24850 | 24700 | 931 |
| 572 | 20230810 | 092700 | 2386154350 | 24750 | 24800 | 24800 | 24650 | 1832 |
| 573 | 20230810 | 092600 | 2340816500 | 24800 | 24650 | 24800 | 24650 | 1663 |
| 574 | 20230810 | 092500 | 2299727600 | 24650 | 24500 | 24750 | 24450 | 3028 |
| 575 | 20230810 | 092400 | 2225190300 | 24450 | 24500 | 24500 | 24400 | 1049 |
| 576 | 20230810 | 092300 | 2199520450 | 24500 | 24400 | 24550 | 24350 | 2469 |
| 577 | 20230810 | 092200 | 2139030800 | 24450 | 24350 | 24500 | 24350 | 1042 |
| 578 | 20230810 | 092100 | 2113583350 | 24350 | 24450 | 24500 | 24350 | 747 |
| 579 | 20230810 | 092000 | 2095317550 | 24500 | 24450 | 24500 | 24300 | 2757 |
| 580 | 20230810 | 091900 | 2027913000 | 24500 | 24450 | 24500 | 24300 | 1558 |
| 581 | 20230810 | 091800 | 1989926200 | 24350 | 24400 | 24450 | 24300 | 399 |
| 582 | 20230810 | 091700 | 1980201150 | 24350 | 24400 | 24400 | 24250 | 1119 |
| 583 | 20230810 | 091600 | 1952993950 | 24400 | 24400 | 24500 | 24250 | 1260 |
| 584 | 20230810 | 091500 | 1922260700 | 24400 | 24350 | 24500 | 24250 | 680 |
| 585 | 20230810 | 091400 | 1905660350 | 24400 | 24700 | 24850 | 24250 | 2496 |
| 586 | 20230810 | 091300 | 1844481750 | 24900 | 25000 | 25150 | 24700 | 3244 |
| 587 | 20230810 | 091200 | 1763595250 | 25000 | 25000 | 25050 | 24800 | 1317 |
| 588 | 20230810 | 091100 | 1730735350 | 25000 | 25250 | 25300 | 25000 | 5594 |
| 589 | 20230810 | 091000 | 1590321400 | 25300 | 24750 | 25300 | 24750 | 12887 |
| 590 | 20230810 | 090900 | 1268128900 | 24750 | 24500 | 24750 | 24500 | 921 |
| 591 | 20230810 | 090800 | 1245438950 | 24500 | 24800 | 24800 | 24500 | 601 |
| 592 | 20230810 | 090700 | 1230633550 | 24800 | 24600 | 24800 | 24500 | 2606 |
| 593 | 20230810 | 090600 | 1166211350 | 24600 | 24300 | 24650 | 24300 | 3223 |
| 594 | 20230810 | 090500 | 1087368800 | 24300 | 24600 | 24600 | 24200 | 742 |
| 595 | 20230810 | 090400 | 1069302400 | 24600 | 24850 | 25000 | 24600 | 5351 |
| 596 | 20230810 | 090300 | 936318500 | 24850 | 24600 | 24850 | 24400 | 10602 |
| 597 | 20230810 | 090200 | 675180600 | 24600 | 24450 | 24700 | 24200 | 13873 |
| 598 | 20230810 | 090100 | 335379250 | 24500 | 23950 | 24700 | 23950 | 7889 |
| 599 | 20230810 | 090000 | 142298800 | 23950 | 24000 | 24100 | 23900 | 5936 |