33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 190200 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 42243 |
| 3 | 20230809 | 190100 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 4 | 20230809 | 190000 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 5 | 20230809 | 185900 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 6 | 20230809 | 185800 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 7 | 20230809 | 185700 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 8 | 20230809 | 185600 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 9 | 20230809 | 185500 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 10 | 20230809 | 185400 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 11 | 20230809 | 185300 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 12 | 20230809 | 185200 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 13 | 20230809 | 185100 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 14 | 20230809 | 185000 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 15 | 20230809 | 184900 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 16 | 20230809 | 184800 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 17 | 20230809 | 184700 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 18 | 20230809 | 184600 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 19 | 20230809 | 184500 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 20 | 20230809 | 184400 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 21 | 20230809 | 184300 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 22 | 20230809 | 184200 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 23 | 20230809 | 184100 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 24 | 20230809 | 184000 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 25 | 20230809 | 183900 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 26 | 20230809 | 183800 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 27 | 20230809 | 183700 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 28 | 20230809 | 183600 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 29 | 20230809 | 183500 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 30 | 20230809 | 183400 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 31 | 20230809 | 183300 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 32 | 20230809 | 183200 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 42243 |
| 33 | 20230809 | 183100 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 34 | 20230809 | 183000 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 35 | 20230809 | 182900 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 36 | 20230809 | 182800 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 37 | 20230809 | 182700 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 38 | 20230809 | 182600 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 39 | 20230809 | 182500 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 40 | 20230809 | 182400 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 41 | 20230809 | 182300 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 42 | 20230809 | 182200 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 43 | 20230809 | 182100 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 44 | 20230809 | 182000 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 45 | 20230809 | 181900 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 46 | 20230809 | 181800 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 47 | 20230809 | 181700 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 48 | 20230809 | 181600 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 49 | 20230809 | 181500 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 50 | 20230809 | 181400 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 51 | 20230809 | 181300 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 52 | 20230809 | 181200 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 53 | 20230809 | 181100 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 54 | 20230809 | 181000 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 55 | 20230809 | 180900 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 56 | 20230809 | 180800 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 57 | 20230809 | 180700 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 58 | 20230809 | 180600 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 59 | 20230809 | 180500 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 60 | 20230809 | 180400 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 61 | 20230809 | 180300 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 62 | 20230809 | 180200 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 42243 |
| 63 | 20230809 | 180100 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 64 | 20230809 | 180000 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 65 | 20230809 | 175900 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 66 | 20230809 | 175800 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 67 | 20230809 | 175700 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 68 | 20230809 | 175600 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 69 | 20230809 | 175500 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 70 | 20230809 | 175400 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 71 | 20230809 | 175300 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 72 | 20230809 | 175200 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 73 | 20230809 | 175100 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 74 | 20230809 | 175000 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 75 | 20230809 | 174900 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 76 | 20230809 | 174800 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 77 | 20230809 | 174700 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 78 | 20230809 | 174600 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 79 | 20230809 | 174500 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 80 | 20230809 | 174400 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 81 | 20230809 | 174300 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 82 | 20230809 | 174200 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 83 | 20230809 | 174100 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 84 | 20230809 | 174000 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 85 | 20230809 | 173900 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 86 | 20230809 | 173800 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 87 | 20230809 | 173700 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 88 | 20230809 | 173600 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 89 | 20230809 | 173500 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 90 | 20230809 | 173400 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 91 | 20230809 | 173300 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 92 | 20230809 | 173200 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 42243 |
| 93 | 20230809 | 173100 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 94 | 20230809 | 173000 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 95 | 20230809 | 172900 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 96 | 20230809 | 172800 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 97 | 20230809 | 172700 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 98 | 20230809 | 172600 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 99 | 20230809 | 172500 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 100 | 20230809 | 172400 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 101 | 20230809 | 172300 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 102 | 20230809 | 172200 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 103 | 20230809 | 172100 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 104 | 20230809 | 172000 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 105 | 20230809 | 171900 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 106 | 20230809 | 171800 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 107 | 20230809 | 171700 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 108 | 20230809 | 171600 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 109 | 20230809 | 171500 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 110 | 20230809 | 171400 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 111 | 20230809 | 171300 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 112 | 20230809 | 171200 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 113 | 20230809 | 171100 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 114 | 20230809 | 171000 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 115 | 20230809 | 170900 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 116 | 20230809 | 170800 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 117 | 20230809 | 170700 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 118 | 20230809 | 170600 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 119 | 20230809 | 170500 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 120 | 20230809 | 170400 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 121 | 20230809 | 170300 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 122 | 20230809 | 170200 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 42243 |
| 123 | 20230809 | 170100 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 124 | 20230809 | 170000 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 125 | 20230809 | 165900 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 126 | 20230809 | 165800 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 127 | 20230809 | 165700 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 128 | 20230809 | 165600 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 129 | 20230809 | 165500 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 130 | 20230809 | 165400 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 131 | 20230809 | 165300 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 132 | 20230809 | 165200 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 133 | 20230809 | 165100 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 134 | 20230809 | 165000 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 135 | 20230809 | 164900 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 136 | 20230809 | 164800 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 137 | 20230809 | 164700 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 138 | 20230809 | 164600 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 139 | 20230809 | 164500 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 140 | 20230809 | 164400 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 141 | 20230809 | 164300 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 142 | 20230809 | 164200 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 143 | 20230809 | 164100 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 144 | 20230809 | 164000 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 145 | 20230809 | 163900 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 146 | 20230809 | 163800 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 147 | 20230809 | 163700 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 148 | 20230809 | 163600 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 149 | 20230809 | 163500 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 150 | 20230809 | 163400 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 151 | 20230809 | 163300 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 152 | 20230809 | 163200 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 42243 |
| 153 | 20230809 | 163100 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 154 | 20230809 | 163000 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 155 | 20230809 | 162900 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 156 | 20230809 | 162800 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 157 | 20230809 | 162700 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 158 | 20230809 | 162600 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 159 | 20230809 | 162500 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 160 | 20230809 | 162400 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 161 | 20230809 | 162300 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 162 | 20230809 | 162200 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 163 | 20230809 | 162100 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 164 | 20230809 | 162000 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 165 | 20230809 | 161900 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 166 | 20230809 | 161800 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 167 | 20230809 | 161700 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 168 | 20230809 | 161600 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 169 | 20230809 | 161500 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 170 | 20230809 | 161400 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 171 | 20230809 | 161300 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 172 | 20230809 | 161200 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 173 | 20230809 | 161100 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 174 | 20230809 | 161000 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 175 | 20230809 | 160900 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 176 | 20230809 | 160800 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 177 | 20230809 | 160700 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 178 | 20230809 | 160600 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 179 | 20230809 | 160500 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 180 | 20230809 | 160400 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 181 | 20230809 | 160300 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 182 | 20230809 | 160200 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 42243 |
| 183 | 20230809 | 160100 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 184 | 20230809 | 160000 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 185 | 20230809 | 155900 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 186 | 20230809 | 155800 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 187 | 20230809 | 155700 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 188 | 20230809 | 155600 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 189 | 20230809 | 155500 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 190 | 20230809 | 155400 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 191 | 20230809 | 155300 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 192 | 20230809 | 155200 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 193 | 20230809 | 155100 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 194 | 20230809 | 155000 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 195 | 20230809 | 154900 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 196 | 20230809 | 154800 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 197 | 20230809 | 154700 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 198 | 20230809 | 154600 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 199 | 20230809 | 154500 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 200 | 20230809 | 154400 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 201 | 20230809 | 154300 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 202 | 20230809 | 154200 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 203 | 20230809 | 154100 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 204 | 20230809 | 154000 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 205 | 20230809 | 153900 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 206 | 20230809 | 153800 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 207 | 20230809 | 153700 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 208 | 20230809 | 153600 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 209 | 20230809 | 153500 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 210 | 20230809 | 153400 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 211 | 20230809 | 153300 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 212 | 20230809 | 153200 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 42243 |
| 213 | 20230809 | 153100 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 0 |
| 214 | 20230809 | 153000 | 19748062900 | 35900 | 35900 | 35900 | 35900 | 42243 |
| 215 | 20230809 | 152900 | 18231539200 | 35800 | 35800 | 35800 | 35800 | 0 |
| 216 | 20230809 | 152800 | 18231539200 | 35800 | 35800 | 35800 | 35800 | 0 |
| 217 | 20230809 | 152700 | 18231539200 | 35800 | 35800 | 35800 | 35800 | 0 |
| 218 | 20230809 | 152600 | 18231539200 | 35800 | 35800 | 35800 | 35800 | 0 |
| 219 | 20230809 | 152500 | 18231539200 | 35800 | 35800 | 35800 | 35800 | 0 |
| 220 | 20230809 | 152400 | 18231539200 | 35800 | 35800 | 35800 | 35800 | 0 |
| 221 | 20230809 | 152300 | 18231539200 | 35800 | 35800 | 35800 | 35800 | 0 |
| 222 | 20230809 | 152200 | 18231539200 | 35800 | 35800 | 35800 | 35800 | 0 |
| 223 | 20230809 | 152100 | 18231539200 | 35800 | 35800 | 35800 | 35800 | 0 |
| 224 | 20230809 | 152000 | 18231539200 | 35800 | 35800 | 35800 | 35800 | 0 |
| 225 | 20230809 | 151900 | 18231539200 | 35800 | 35750 | 35800 | 35750 | 1877 |
| 226 | 20230809 | 151800 | 18164345200 | 35750 | 35750 | 35800 | 35700 | 1680 |
| 227 | 20230809 | 151700 | 18104306750 | 35750 | 35900 | 35900 | 35700 | 5274 |
| 228 | 20230809 | 151600 | 17915441300 | 35900 | 35900 | 35900 | 35850 | 771 |
| 229 | 20230809 | 151500 | 17887791000 | 35900 | 35900 | 35900 | 35850 | 1071 |
| 230 | 20230809 | 151400 | 17849388550 | 35900 | 35900 | 35900 | 35850 | 1467 |
| 231 | 20230809 | 151300 | 17796756300 | 35900 | 35850 | 35900 | 35850 | 930 |
| 232 | 20230809 | 151200 | 17763400400 | 35900 | 35850 | 35900 | 35800 | 3438 |
| 233 | 20230809 | 151100 | 17640151200 | 35800 | 35800 | 35850 | 35750 | 3313 |
| 234 | 20230809 | 151000 | 17521496950 | 35800 | 35750 | 35800 | 35750 | 1241 |
| 235 | 20230809 | 150900 | 17477117100 | 35750 | 35800 | 35850 | 35750 | 1412 |
| 236 | 20230809 | 150800 | 17426605800 | 35800 | 35850 | 35850 | 35800 | 2254 |
| 237 | 20230809 | 150700 | 17345900600 | 35850 | 35700 | 35850 | 35700 | 5823 |
| 238 | 20230809 | 150600 | 17137486150 | 35750 | 35700 | 35750 | 35700 | 1462 |
| 239 | 20230809 | 150500 | 17085290750 | 35750 | 35700 | 35850 | 35700 | 3509 |
| 240 | 20230809 | 150400 | 16959730500 | 35700 | 35750 | 35750 | 35650 | 3787 |
| 241 | 20230809 | 150300 | 16824460000 | 35700 | 35750 | 35800 | 35650 | 1240 |
| 242 | 20230809 | 150200 | 16780163650 | 35750 | 35750 | 35800 | 35650 | 3339 |
| 243 | 20230809 | 150100 | 16660893300 | 35750 | 35700 | 35800 | 35700 | 2078 |
| 244 | 20230809 | 150000 | 16586630000 | 35700 | 35750 | 35800 | 35650 | 3789 |
| 245 | 20230809 | 145900 | 16451226900 | 35750 | 35800 | 35850 | 35700 | 3328 |
| 246 | 20230809 | 145800 | 16332239600 | 35800 | 35700 | 35850 | 35650 | 4864 |
| 247 | 20230809 | 145700 | 16158313700 | 35700 | 35700 | 35750 | 35700 | 1536 |
| 248 | 20230809 | 145600 | 16103474900 | 35750 | 35700 | 35800 | 35700 | 2190 |
| 249 | 20230809 | 145500 | 16025226350 | 35700 | 35750 | 35800 | 35700 | 2896 |
| 250 | 20230809 | 145400 | 15921787000 | 35700 | 35650 | 35800 | 35650 | 5287 |
| 251 | 20230809 | 145300 | 15732929250 | 35650 | 35650 | 35700 | 35650 | 2219 |
| 252 | 20230809 | 145200 | 15653818250 | 35650 | 35650 | 35700 | 35650 | 1963 |
| 253 | 20230809 | 145100 | 15583812400 | 35700 | 35650 | 35700 | 35650 | 1753 |
| 254 | 20230809 | 145000 | 15521308700 | 35650 | 35650 | 35800 | 35650 | 3543 |
| 255 | 20230809 | 144900 | 15394829500 | 35700 | 35700 | 35750 | 35650 | 2151 |
| 256 | 20230809 | 144800 | 15318068150 | 35700 | 35700 | 35750 | 35700 | 2961 |
| 257 | 20230809 | 144700 | 15212351300 | 35700 | 35750 | 35800 | 35700 | 2530 |
| 258 | 20230809 | 144600 | 15121920300 | 35800 | 35750 | 35800 | 35700 | 2729 |
| 259 | 20230809 | 144500 | 15024357700 | 35800 | 35800 | 35850 | 35750 | 2464 |
| 260 | 20230809 | 144400 | 14936195900 | 35800 | 35900 | 35900 | 35800 | 2058 |
| 261 | 20230809 | 144300 | 14862437550 | 35900 | 35750 | 35900 | 35700 | 9300 |
| 262 | 20230809 | 144200 | 14529712800 | 35800 | 35800 | 35850 | 35750 | 2349 |
| 263 | 20230809 | 144100 | 14445691450 | 35800 | 35850 | 35900 | 35800 | 2027 |
| 264 | 20230809 | 144000 | 14373024100 | 35900 | 35850 | 35900 | 35850 | 1223 |
| 265 | 20230809 | 143900 | 14329173100 | 35900 | 35850 | 35900 | 35850 | 1168 |
| 266 | 20230809 | 143800 | 14287297500 | 35850 | 35850 | 35900 | 35850 | 725 |
| 267 | 20230809 | 143700 | 14261301800 | 35850 | 35850 | 35900 | 35850 | 445 |
| 268 | 20230809 | 143600 | 14245342400 | 35850 | 35850 | 35900 | 35850 | 1150 |
| 269 | 20230809 | 143500 | 14204111100 | 35900 | 35850 | 35900 | 35850 | 1342 |
| 270 | 20230809 | 143400 | 14155963850 | 35900 | 35850 | 35900 | 35850 | 1310 |
| 271 | 20230809 | 143300 | 14108965300 | 35900 | 35850 | 35900 | 35850 | 810 |
| 272 | 20230809 | 143200 | 14079919600 | 35850 | 35850 | 35900 | 35850 | 545 |
| 273 | 20230809 | 143100 | 14060379950 | 35850 | 35850 | 35900 | 35850 | 503 |
| 274 | 20230809 | 143000 | 14042346250 | 35900 | 35850 | 35900 | 35850 | 1275 |
| 275 | 20230809 | 142900 | 13996622550 | 35900 | 35850 | 35900 | 35850 | 903 |
| 276 | 20230809 | 142800 | 13964246750 | 35850 | 35850 | 35900 | 35850 | 490 |
| 277 | 20230809 | 142700 | 13946678600 | 35850 | 35850 | 35900 | 35850 | 664 |
| 278 | 20230809 | 142600 | 13922868700 | 35850 | 35850 | 35900 | 35850 | 1213 |
| 279 | 20230809 | 142500 | 13879379400 | 35850 | 35850 | 35900 | 35850 | 483 |
| 280 | 20230809 | 142400 | 13862062550 | 35900 | 35850 | 35900 | 35850 | 1058 |
| 281 | 20230809 | 142300 | 13824129500 | 35900 | 35850 | 35900 | 35850 | 1371 |
| 282 | 20230809 | 142200 | 13774970600 | 35900 | 35850 | 35900 | 35850 | 515 |
| 283 | 20230809 | 142100 | 13756505400 | 35900 | 35850 | 35900 | 35850 | 581 |
| 284 | 20230809 | 142000 | 13735672650 | 35900 | 35900 | 35900 | 35850 | 1120 |
| 285 | 20230809 | 141900 | 13695516700 | 35850 | 35850 | 35900 | 35850 | 613 |
| 286 | 20230809 | 141800 | 13673531700 | 35900 | 35900 | 35900 | 35850 | 477 |
| 287 | 20230809 | 141700 | 13656429600 | 35900 | 35900 | 35900 | 35850 | 1581 |
| 288 | 20230809 | 141600 | 13599733100 | 35900 | 35900 | 35900 | 35850 | 1319 |
| 289 | 20230809 | 141500 | 13552405850 | 35850 | 35900 | 35900 | 35850 | 943 |
| 290 | 20230809 | 141400 | 13518593300 | 35900 | 35900 | 35900 | 35850 | 1188 |
| 291 | 20230809 | 141300 | 13475999900 | 35850 | 35850 | 35900 | 35850 | 253 |
| 292 | 20230809 | 141200 | 13466928850 | 35900 | 35900 | 35900 | 35850 | 585 |
| 293 | 20230809 | 141100 | 13445954500 | 35900 | 35950 | 35950 | 35850 | 1677 |
| 294 | 20230809 | 141000 | 13385756650 | 35950 | 35900 | 35950 | 35900 | 400 |
| 295 | 20230809 | 140900 | 13371393400 | 35900 | 35950 | 35950 | 35900 | 607 |
| 296 | 20230809 | 140800 | 13349599000 | 35900 | 35950 | 35950 | 35900 | 1073 |
| 297 | 20230809 | 140700 | 13311072550 | 35950 | 35900 | 35950 | 35900 | 681 |
| 298 | 20230809 | 140600 | 13286607800 | 35950 | 35950 | 35950 | 35900 | 584 |
| 299 | 20230809 | 140500 | 13265640950 | 35950 | 35900 | 35950 | 35900 | 961 |
| 300 | 20230809 | 140400 | 13231134100 | 35950 | 35950 | 35950 | 35900 | 753 |
| 301 | 20230809 | 140300 | 13204096000 | 35900 | 35900 | 35950 | 35850 | 2039 |
| 302 | 20230809 | 140200 | 13130901300 | 35850 | 35900 | 35900 | 35850 | 886 |
| 303 | 20230809 | 140100 | 13099127150 | 35900 | 35950 | 35950 | 35850 | 919 |
| 304 | 20230809 | 140000 | 13066126400 | 35900 | 35950 | 35950 | 35900 | 2094 |
| 305 | 20230809 | 135900 | 12990949800 | 35950 | 35900 | 35950 | 35900 | 612 |
| 306 | 20230809 | 135800 | 12968977250 | 35900 | 35950 | 35950 | 35900 | 1528 |
| 307 | 20230809 | 135700 | 12914076550 | 35900 | 35900 | 35950 | 35900 | 509 |
| 308 | 20230809 | 135600 | 12895797950 | 35950 | 35950 | 35950 | 35900 | 1063 |
| 309 | 20230809 | 135500 | 12857634250 | 35950 | 35900 | 35950 | 35900 | 785 |
| 310 | 20230809 | 135400 | 12829450300 | 35950 | 35900 | 35950 | 35900 | 2971 |
| 311 | 20230809 | 135300 | 12722763250 | 35900 | 35900 | 35900 | 35850 | 1347 |
| 312 | 20230809 | 135200 | 12674464750 | 35850 | 35900 | 35900 | 35850 | 1178 |
| 313 | 20230809 | 135100 | 12632209050 | 35900 | 35900 | 35900 | 35850 | 758 |
| 314 | 20230809 | 135000 | 12605017100 | 35850 | 35850 | 35900 | 35850 | 604 |
| 315 | 20230809 | 134900 | 12583359600 | 35850 | 35900 | 35900 | 35850 | 792 |
| 316 | 20230809 | 134800 | 12554962050 | 35900 | 35850 | 35900 | 35850 | 245 |
| 317 | 20230809 | 134700 | 12546177050 | 35900 | 35850 | 35950 | 35800 | 3732 |
| 318 | 20230809 | 134600 | 12412326650 | 35850 | 35850 | 35850 | 35800 | 785 |
| 319 | 20230809 | 134500 | 12384222050 | 35800 | 35850 | 35850 | 35800 | 198 |
| 320 | 20230809 | 134400 | 12377131250 | 35850 | 35850 | 35850 | 35800 | 812 |
| 321 | 20230809 | 134300 | 12348057600 | 35800 | 35750 | 35850 | 35750 | 1414 |
| 322 | 20230809 | 134200 | 12297479200 | 35750 | 35750 | 35800 | 35750 | 358 |
| 323 | 20230809 | 134100 | 12284674400 | 35800 | 35850 | 35850 | 35750 | 1580 |
| 324 | 20230809 | 134000 | 12228103800 | 35850 | 35800 | 35850 | 35700 | 774 |
| 325 | 20230809 | 133900 | 12200381750 | 35800 | 35900 | 35900 | 35700 | 1758 |
| 326 | 20230809 | 133800 | 12137446100 | 35900 | 35900 | 35950 | 35850 | 4282 |
| 327 | 20230809 | 133700 | 11983772400 | 35850 | 35850 | 35900 | 35800 | 844 |
| 328 | 20230809 | 133600 | 11953503950 | 35850 | 35800 | 35850 | 35750 | 1714 |
| 329 | 20230809 | 133500 | 11892131200 | 35800 | 35750 | 35800 | 35750 | 848 |
| 330 | 20230809 | 133400 | 11861812550 | 35750 | 35750 | 35800 | 35700 | 926 |
| 331 | 20230809 | 133300 | 11828705250 | 35750 | 35800 | 35800 | 35700 | 1022 |
| 332 | 20230809 | 133200 | 11792177100 | 35750 | 35750 | 35800 | 35750 | 758 |
| 333 | 20230809 | 133100 | 11765074000 | 35750 | 35700 | 35800 | 35700 | 1064 |
| 334 | 20230809 | 133000 | 11727047000 | 35700 | 35700 | 35800 | 35650 | 2327 |
| 335 | 20230809 | 132900 | 11643883000 | 35700 | 35750 | 35750 | 35650 | 588 |
| 336 | 20230809 | 132800 | 11622887750 | 35700 | 35700 | 35750 | 35650 | 2472 |
| 337 | 20230809 | 132700 | 11534642300 | 35700 | 35700 | 35750 | 35700 | 816 |
| 338 | 20230809 | 132600 | 11505508550 | 35750 | 35750 | 35750 | 35700 | 603 |
| 339 | 20230809 | 132500 | 11483975800 | 35750 | 35800 | 35800 | 35700 | 1039 |
| 340 | 20230809 | 132400 | 11446833200 | 35800 | 35850 | 35850 | 35750 | 1325 |
| 341 | 20230809 | 132300 | 11399446600 | 35850 | 35800 | 35850 | 35750 | 658 |
| 342 | 20230809 | 132200 | 11375899250 | 35800 | 35750 | 35800 | 35700 | 1368 |
| 343 | 20230809 | 132100 | 11326986900 | 35750 | 35800 | 35800 | 35700 | 762 |
| 344 | 20230809 | 132000 | 11299745550 | 35800 | 35750 | 35800 | 35700 | 1199 |
| 345 | 20230809 | 131900 | 11256888850 | 35750 | 35800 | 35800 | 35750 | 551 |
| 346 | 20230809 | 131800 | 11237188850 | 35750 | 35800 | 35800 | 35750 | 320 |
| 347 | 20230809 | 131700 | 11225737950 | 35750 | 35800 | 35800 | 35750 | 800 |
| 348 | 20230809 | 131600 | 11197125900 | 35750 | 35800 | 35850 | 35750 | 465 |
| 349 | 20230809 | 131500 | 11180485850 | 35750 | 35800 | 35800 | 35700 | 901 |
| 350 | 20230809 | 131400 | 11148279150 | 35800 | 35750 | 35800 | 35700 | 1359 |
| 351 | 20230809 | 131300 | 11099708200 | 35800 | 35800 | 35800 | 35750 | 905 |
| 352 | 20230809 | 131200 | 11067347800 | 35800 | 35800 | 35850 | 35750 | 574 |
| 353 | 20230809 | 131100 | 11046794400 | 35800 | 35850 | 35850 | 35750 | 892 |
| 354 | 20230809 | 131000 | 11014879400 | 35800 | 35850 | 35850 | 35800 | 671 |
| 355 | 20230809 | 130900 | 10990853300 | 35850 | 35850 | 35900 | 35800 | 600 |
| 356 | 20230809 | 130800 | 10969350500 | 35850 | 35900 | 35900 | 35800 | 709 |
| 357 | 20230809 | 130700 | 10943932500 | 35900 | 35850 | 35900 | 35800 | 1671 |
| 358 | 20230809 | 130600 | 10884025300 | 35850 | 35850 | 35850 | 35750 | 220 |
| 359 | 20230809 | 130500 | 10876149100 | 35850 | 35750 | 35850 | 35700 | 654 |
| 360 | 20230809 | 130400 | 10852764000 | 35750 | 35800 | 35850 | 35700 | 1225 |
| 361 | 20230809 | 130300 | 10808933350 | 35800 | 35800 | 35800 | 35750 | 392 |
| 362 | 20230809 | 130200 | 10794917800 | 35750 | 35850 | 35850 | 35750 | 711 |
| 363 | 20230809 | 130100 | 10769483400 | 35800 | 35800 | 35850 | 35750 | 1203 |
| 364 | 20230809 | 130000 | 10726415100 | 35800 | 35750 | 35800 | 35700 | 528 |
| 365 | 20230809 | 125900 | 10707548050 | 35750 | 35800 | 35800 | 35700 | 719 |
| 366 | 20230809 | 125800 | 10681862000 | 35800 | 35750 | 35800 | 35700 | 1530 |
| 367 | 20230809 | 125700 | 10627221850 | 35700 | 35750 | 35750 | 35700 | 436 |
| 368 | 20230809 | 125600 | 10611648800 | 35750 | 35750 | 35750 | 35650 | 527 |
| 369 | 20230809 | 125500 | 10592835750 | 35700 | 35750 | 35750 | 35700 | 1329 |
| 370 | 20230809 | 125400 | 10545363450 | 35750 | 35750 | 35750 | 35700 | 339 |
| 371 | 20230809 | 125300 | 10533255150 | 35750 | 35800 | 35800 | 35700 | 756 |
| 372 | 20230809 | 125200 | 10506258550 | 35750 | 35800 | 35800 | 35700 | 1006 |
| 373 | 20230809 | 125100 | 10470300900 | 35800 | 35750 | 35800 | 35700 | 694 |
| 374 | 20230809 | 125000 | 10445489200 | 35700 | 35750 | 35750 | 35700 | 224 |
| 375 | 20230809 | 124900 | 10437487850 | 35750 | 35800 | 35800 | 35700 | 1203 |
| 376 | 20230809 | 124800 | 10394498650 | 35800 | 35750 | 35800 | 35750 | 2158 |
| 377 | 20230809 | 124700 | 10317244600 | 35750 | 35800 | 35800 | 35750 | 275 |
| 378 | 20230809 | 124600 | 10307405850 | 35800 | 35750 | 35800 | 35700 | 1029 |
| 379 | 20230809 | 124500 | 10270636450 | 35750 | 35750 | 35800 | 35750 | 723 |
| 380 | 20230809 | 124400 | 10244778400 | 35800 | 35800 | 35800 | 35750 | 178 |
| 381 | 20230809 | 124300 | 10238412300 | 35800 | 35800 | 35800 | 35700 | 882 |
| 382 | 20230809 | 124200 | 10206892800 | 35800 | 35700 | 35800 | 35650 | 1822 |
| 383 | 20230809 | 124100 | 10141882800 | 35700 | 35700 | 35700 | 35650 | 147 |
| 384 | 20230809 | 124000 | 10136638750 | 35700 | 35700 | 35700 | 35650 | 803 |
| 385 | 20230809 | 123900 | 10108009650 | 35700 | 35750 | 35750 | 35650 | 868 |
| 386 | 20230809 | 123800 | 10077025600 | 35700 | 35700 | 35750 | 35700 | 309 |
| 387 | 20230809 | 123700 | 10065986650 | 35750 | 35750 | 35750 | 35650 | 1251 |
| 388 | 20230809 | 123600 | 10021343750 | 35750 | 35700 | 35750 | 35700 | 932 |
| 389 | 20230809 | 123500 | 9988070200 | 35700 | 35700 | 35700 | 35650 | 286 |
| 390 | 20230809 | 123400 | 9977864650 | 35650 | 35750 | 35750 | 35650 | 1147 |
| 391 | 20230809 | 123300 | 9936933550 | 35700 | 35750 | 35750 | 35700 | 1627 |
| 392 | 20230809 | 123200 | 9878845850 | 35750 | 35750 | 35750 | 35700 | 339 |
| 393 | 20230809 | 123100 | 9866731950 | 35750 | 35800 | 35800 | 35700 | 725 |
| 394 | 20230809 | 123000 | 9840840450 | 35700 | 35800 | 35800 | 35700 | 1158 |
| 395 | 20230809 | 122900 | 9799441100 | 35800 | 35700 | 35800 | 35650 | 1730 |
| 396 | 20230809 | 122800 | 9737659950 | 35650 | 35700 | 35700 | 35650 | 858 |
| 397 | 20230809 | 122700 | 9707064100 | 35700 | 35650 | 35700 | 35650 | 875 |
| 398 | 20230809 | 122600 | 9675865850 | 35700 | 35700 | 35700 | 35650 | 700 |
| 399 | 20230809 | 122500 | 9650898100 | 35700 | 35700 | 35700 | 35650 | 774 |
| 400 | 20230809 | 122400 | 9623287650 | 35700 | 35700 | 35700 | 35650 | 1582 |
| 401 | 20230809 | 122300 | 9566839750 | 35700 | 35750 | 35750 | 35700 | 812 |
| 402 | 20230809 | 122200 | 9537846550 | 35750 | 35750 | 35750 | 35700 | 373 |
| 403 | 20230809 | 122100 | 9524526150 | 35750 | 35750 | 35800 | 35700 | 871 |
| 404 | 20230809 | 122000 | 9493407600 | 35750 | 35750 | 35750 | 35700 | 303 |
| 405 | 20230809 | 121900 | 9482578200 | 35750 | 35750 | 35750 | 35700 | 970 |
| 406 | 20230809 | 121800 | 9447939200 | 35750 | 35750 | 35750 | 35700 | 884 |
| 407 | 20230809 | 121700 | 9416363700 | 35750 | 35700 | 35750 | 35650 | 792 |
| 408 | 20230809 | 121600 | 9388089450 | 35700 | 35700 | 35700 | 35650 | 857 |
| 409 | 20230809 | 121500 | 9357520250 | 35650 | 35750 | 35750 | 35650 | 1274 |
| 410 | 20230809 | 121400 | 9312037000 | 35750 | 35750 | 35750 | 35700 | 233 |
| 411 | 20230809 | 121300 | 9303715750 | 35700 | 35850 | 35850 | 35700 | 882 |
| 412 | 20230809 | 121200 | 9272184150 | 35850 | 35700 | 35850 | 35700 | 1544 |
| 413 | 20230809 | 121100 | 9217018350 | 35750 | 35750 | 35750 | 35700 | 426 |
| 414 | 20230809 | 121000 | 9201807250 | 35750 | 35750 | 35750 | 35700 | 575 |
| 415 | 20230809 | 120900 | 9181276600 | 35750 | 35750 | 35750 | 35700 | 1205 |
| 416 | 20230809 | 120800 | 9138243900 | 35750 | 35800 | 35800 | 35700 | 1066 |
| 417 | 20230809 | 120700 | 9100138850 | 35800 | 35800 | 35850 | 35750 | 685 |
| 418 | 20230809 | 120600 | 9075620550 | 35800 | 35850 | 35850 | 35800 | 226 |
| 419 | 20230809 | 120500 | 9067520600 | 35850 | 35850 | 35900 | 35800 | 995 |
| 420 | 20230809 | 120400 | 9031865700 | 35850 | 35850 | 35850 | 35800 | 2717 |
| 421 | 20230809 | 120300 | 8934491450 | 35850 | 35800 | 35850 | 35800 | 269 |
| 422 | 20230809 | 120200 | 8924859900 | 35750 | 35750 | 35750 | 35650 | 3151 |
| 423 | 20230809 | 120100 | 8812260500 | 35750 | 35700 | 35750 | 35700 | 786 |
| 424 | 20230809 | 120000 | 8784197300 | 35750 | 35700 | 35750 | 35700 | 103 |
| 425 | 20230809 | 115900 | 8780516800 | 35750 | 35750 | 35750 | 35650 | 1319 |
| 426 | 20230809 | 115800 | 8733431350 | 35750 | 35700 | 35750 | 35650 | 1323 |
| 427 | 20230809 | 115700 | 8686208950 | 35750 | 35700 | 35750 | 35700 | 217 |
| 428 | 20230809 | 115600 | 8678458300 | 35750 | 35750 | 35750 | 35700 | 828 |
| 429 | 20230809 | 115500 | 8648892050 | 35750 | 35700 | 35750 | 35650 | 1029 |
| 430 | 20230809 | 115400 | 8612151900 | 35700 | 35750 | 35750 | 35700 | 755 |
| 431 | 20230809 | 115300 | 8585193000 | 35750 | 35750 | 35750 | 35700 | 1049 |
| 432 | 20230809 | 115200 | 8547742250 | 35750 | 35750 | 35750 | 35700 | 248 |
| 433 | 20230809 | 115100 | 8538877400 | 35700 | 35800 | 35800 | 35700 | 1509 |
| 434 | 20230809 | 115000 | 8484956600 | 35800 | 35800 | 35800 | 35750 | 1062 |
| 435 | 20230809 | 114900 | 8446988350 | 35800 | 35800 | 35800 | 35750 | 271 |
| 436 | 20230809 | 114800 | 8437287500 | 35800 | 35800 | 35800 | 35750 | 1124 |
| 437 | 20230809 | 114700 | 8397090400 | 35800 | 35750 | 35800 | 35700 | 654 |
| 438 | 20230809 | 114600 | 8373708350 | 35750 | 35800 | 35800 | 35750 | 711 |
| 439 | 20230809 | 114500 | 8348280400 | 35800 | 35800 | 35800 | 35750 | 618 |
| 440 | 20230809 | 114400 | 8326183150 | 35800 | 35750 | 35800 | 35750 | 797 |
| 441 | 20230809 | 114300 | 8297675400 | 35800 | 35850 | 35850 | 35750 | 737 |
| 442 | 20230809 | 114200 | 8271315150 | 35850 | 35800 | 35850 | 35800 | 594 |
| 443 | 20230809 | 114100 | 8250043600 | 35850 | 35800 | 35850 | 35800 | 374 |
| 444 | 20230809 | 114000 | 8236652900 | 35800 | 35750 | 35800 | 35750 | 1142 |
| 445 | 20230809 | 113900 | 8195804150 | 35800 | 35800 | 35850 | 35750 | 518 |
| 446 | 20230809 | 113800 | 8177256400 | 35800 | 35800 | 35800 | 35750 | 372 |
| 447 | 20230809 | 113700 | 8163939550 | 35800 | 35850 | 35850 | 35750 | 1266 |
| 448 | 20230809 | 113600 | 8118655850 | 35850 | 35850 | 35850 | 35800 | 621 |
| 449 | 20230809 | 113500 | 8096418700 | 35850 | 35700 | 35850 | 35700 | 2950 |
| 450 | 20230809 | 113400 | 7990846500 | 35650 | 35750 | 35750 | 35650 | 1202 |
| 451 | 20230809 | 113300 | 7947946800 | 35750 | 35750 | 35750 | 35700 | 1160 |
| 452 | 20230809 | 113200 | 7906529200 | 35750 | 35700 | 35750 | 35650 | 2293 |
| 453 | 20230809 | 113100 | 7824666700 | 35750 | 35750 | 35750 | 35700 | 1165 |
| 454 | 20230809 | 113000 | 7783072950 | 35700 | 35700 | 35750 | 35700 | 566 |
| 455 | 20230809 | 112900 | 7762864650 | 35750 | 35750 | 35750 | 35700 | 322 |
| 456 | 20230809 | 112800 | 7751353700 | 35750 | 35800 | 35800 | 35700 | 2515 |
| 457 | 20230809 | 112700 | 7661506800 | 35800 | 35850 | 35850 | 35750 | 4953 |
| 458 | 20230809 | 112600 | 7484345400 | 35800 | 35850 | 35850 | 35800 | 389 |
| 459 | 20230809 | 112500 | 7470412150 | 35800 | 35850 | 35850 | 35800 | 759 |
| 460 | 20230809 | 112400 | 7443237500 | 35800 | 35850 | 35900 | 35800 | 485 |
| 461 | 20230809 | 112300 | 7425853400 | 35850 | 35800 | 35900 | 35800 | 2432 |
| 462 | 20230809 | 112200 | 7338708550 | 35800 | 35850 | 35850 | 35750 | 2309 |
| 463 | 20230809 | 112100 | 7256070100 | 35850 | 35900 | 35900 | 35800 | 304 |
| 464 | 20230809 | 112000 | 7245170100 | 35900 | 35900 | 35900 | 35850 | 254 |
| 465 | 20230809 | 111900 | 7236061800 | 35900 | 35800 | 35900 | 35800 | 1058 |
| 466 | 20230809 | 111800 | 7198138750 | 35850 | 35800 | 35850 | 35800 | 1726 |
| 467 | 20230809 | 111700 | 7136315150 | 35800 | 35850 | 35850 | 35800 | 322 |
| 468 | 20230809 | 111600 | 7124778800 | 35850 | 35800 | 35900 | 35800 | 371 |
| 469 | 20230809 | 111500 | 7111479450 | 35800 | 35900 | 35900 | 35800 | 1908 |
| 470 | 20230809 | 111400 | 7043134800 | 35900 | 35900 | 35900 | 35800 | 3137 |
| 471 | 20230809 | 111300 | 6930684100 | 35850 | 35850 | 35900 | 35850 | 410 |
| 472 | 20230809 | 111200 | 6915980450 | 35900 | 35900 | 35900 | 35850 | 1410 |
| 473 | 20230809 | 111100 | 6865421500 | 35900 | 35900 | 35900 | 35850 | 280 |
| 474 | 20230809 | 111000 | 6855377050 | 35900 | 35850 | 35900 | 35850 | 101 |
| 475 | 20230809 | 110900 | 6851753900 | 35850 | 35950 | 35950 | 35850 | 1246 |
| 476 | 20230809 | 110800 | 6807046700 | 35950 | 35950 | 35950 | 35850 | 1128 |
| 477 | 20230809 | 110700 | 6766575650 | 35900 | 35950 | 35950 | 35900 | 315 |
| 478 | 20230809 | 110600 | 6755253200 | 35900 | 36000 | 36050 | 35900 | 3670 |
| 479 | 20230809 | 110500 | 6623172200 | 36000 | 36000 | 36050 | 35950 | 790 |
| 480 | 20230809 | 110400 | 6594731600 | 36050 | 36000 | 36050 | 35950 | 252 |
| 481 | 20230809 | 110300 | 6585660400 | 36000 | 36000 | 36000 | 35900 | 1883 |
| 482 | 20230809 | 110200 | 6518022200 | 36000 | 36000 | 36000 | 35950 | 219 |
| 483 | 20230809 | 110100 | 6510145100 | 35950 | 35950 | 36000 | 35900 | 191 |
| 484 | 20230809 | 110000 | 6503277550 | 35900 | 35950 | 36000 | 35850 | 2391 |
| 485 | 20230809 | 105900 | 6417383050 | 35950 | 35950 | 35950 | 35900 | 739 |
| 486 | 20230809 | 105800 | 6390829200 | 36000 | 35950 | 36000 | 35950 | 185 |
| 487 | 20230809 | 105700 | 6384170550 | 35950 | 35900 | 36050 | 35900 | 1326 |
| 488 | 20230809 | 105600 | 6336434050 | 35900 | 36050 | 36050 | 35900 | 677 |
| 489 | 20230809 | 105500 | 6312074100 | 36050 | 35950 | 36050 | 35950 | 255 |
| 490 | 20230809 | 105400 | 6302893150 | 36000 | 36050 | 36050 | 35900 | 1962 |
| 491 | 20230809 | 105300 | 6232312700 | 36000 | 36050 | 36100 | 36000 | 828 |
| 492 | 20230809 | 105200 | 6202471250 | 36050 | 36000 | 36050 | 36000 | 244 |
| 493 | 20230809 | 105100 | 6193683750 | 36050 | 36000 | 36050 | 35900 | 3842 |
| 494 | 20230809 | 105000 | 6055645800 | 36000 | 36000 | 36000 | 35950 | 740 |
| 495 | 20230809 | 104900 | 6029036050 | 36000 | 36000 | 36050 | 35950 | 1698 |
| 496 | 20230809 | 104800 | 5967924250 | 36050 | 36100 | 36100 | 36000 | 241 |
| 497 | 20230809 | 104700 | 5959236050 | 36100 | 35950 | 36150 | 35950 | 1518 |
| 498 | 20230809 | 104600 | 5904567800 | 35950 | 36050 | 36050 | 35950 | 1510 |
| 499 | 20230809 | 104500 | 5850222100 | 36050 | 36100 | 36100 | 36000 | 2350 |
| 500 | 20230809 | 104400 | 5765495600 | 36050 | 36150 | 36150 | 36050 | 1175 |
| 501 | 20230809 | 104300 | 5723108000 | 36150 | 36050 | 36150 | 36050 | 527 |
| 502 | 20230809 | 104200 | 5704074900 | 36100 | 36100 | 36100 | 36000 | 1205 |
| 503 | 20230809 | 104100 | 5660638400 | 36100 | 36100 | 36100 | 36050 | 937 |
| 504 | 20230809 | 104000 | 5626847950 | 36100 | 36150 | 36150 | 36050 | 501 |
| 505 | 20230809 | 103900 | 5608763800 | 36150 | 36150 | 36150 | 36100 | 465 |
| 506 | 20230809 | 103800 | 5591973400 | 36050 | 36150 | 36150 | 36000 | 696 |
| 507 | 20230809 | 103700 | 5566880700 | 36100 | 36100 | 36150 | 36000 | 735 |
| 508 | 20230809 | 103600 | 5540385300 | 36050 | 36150 | 36200 | 36050 | 948 |
| 509 | 20230809 | 103500 | 5506180800 | 36150 | 36200 | 36200 | 36100 | 1149 |
| 510 | 20230809 | 103400 | 5464649900 | 36200 | 36200 | 36200 | 36150 | 644 |
| 511 | 20230809 | 103300 | 5441346850 | 36150 | 36100 | 36250 | 36050 | 1225 |
| 512 | 20230809 | 103200 | 5397069550 | 36100 | 36050 | 36100 | 36000 | 842 |
| 513 | 20230809 | 103100 | 5366722850 | 36050 | 36100 | 36100 | 36000 | 259 |
| 514 | 20230809 | 103000 | 5357384150 | 36100 | 36100 | 36100 | 35950 | 502 |
| 515 | 20230809 | 102900 | 5339305700 | 36150 | 36000 | 36150 | 35950 | 1197 |
| 516 | 20230809 | 102800 | 5296163700 | 36000 | 36050 | 36050 | 35950 | 1928 |
| 517 | 20230809 | 102700 | 5226760550 | 36050 | 36050 | 36100 | 36000 | 1388 |
| 518 | 20230809 | 102600 | 5176726100 | 36050 | 36150 | 36150 | 36050 | 943 |
| 519 | 20230809 | 102500 | 5142681150 | 36100 | 36100 | 36150 | 36100 | 547 |
| 520 | 20230809 | 102400 | 5122931650 | 36050 | 36100 | 36100 | 36000 | 548 |
| 521 | 20230809 | 102300 | 5103169800 | 36100 | 36150 | 36150 | 36050 | 865 |
| 522 | 20230809 | 102200 | 5071970600 | 36150 | 36100 | 36150 | 36100 | 616 |
| 523 | 20230809 | 102100 | 5049710300 | 36100 | 36200 | 36200 | 36100 | 1624 |
| 524 | 20230809 | 102000 | 4991007350 | 36200 | 36250 | 36250 | 36150 | 273 |
| 525 | 20230809 | 101900 | 4981123500 | 36250 | 36250 | 36250 | 36200 | 447 |
| 526 | 20230809 | 101800 | 4964936800 | 36200 | 36250 | 36250 | 36200 | 752 |
| 527 | 20230809 | 101700 | 4937704300 | 36200 | 36200 | 36250 | 36200 | 725 |
| 528 | 20230809 | 101600 | 4911456000 | 36250 | 36100 | 36250 | 36100 | 1226 |
| 529 | 20230809 | 101500 | 4867122300 | 36100 | 36100 | 36150 | 36050 | 2167 |
| 530 | 20230809 | 101400 | 4788811600 | 36100 | 36150 | 36150 | 36100 | 1423 |
| 531 | 20230809 | 101300 | 4737438450 | 36100 | 36100 | 36150 | 36050 | 354 |
| 532 | 20230809 | 101200 | 4724653000 | 36100 | 36250 | 36250 | 36050 | 740 |
| 533 | 20230809 | 101100 | 4697884250 | 36250 | 36100 | 36250 | 36100 | 3270 |
| 534 | 20230809 | 101000 | 4579665950 | 36100 | 36100 | 36150 | 36100 | 757 |
| 535 | 20230809 | 100900 | 4552329650 | 36100 | 36150 | 36150 | 36050 | 651 |
| 536 | 20230809 | 100800 | 4528824550 | 36150 | 36150 | 36200 | 36150 | 799 |
| 537 | 20230809 | 100700 | 4499934550 | 36150 | 36200 | 36200 | 36150 | 854 |
| 538 | 20230809 | 100600 | 4469053800 | 36200 | 36200 | 36200 | 36100 | 949 |
| 539 | 20230809 | 100500 | 4434743550 | 36150 | 36250 | 36250 | 36150 | 988 |
| 540 | 20230809 | 100400 | 4398973650 | 36250 | 36200 | 36250 | 36150 | 1712 |
| 541 | 20230809 | 100300 | 4336989650 | 36200 | 36200 | 36200 | 36200 | 331 |
| 542 | 20230809 | 100200 | 4325007450 | 36200 | 36200 | 36200 | 36150 | 344 |
| 543 | 20230809 | 100100 | 4312555650 | 36200 | 36100 | 36200 | 36100 | 1334 |
| 544 | 20230809 | 100000 | 4264361450 | 36100 | 36100 | 36100 | 36050 | 360 |
| 545 | 20230809 | 095900 | 4251365850 | 36100 | 36100 | 36100 | 36050 | 98 |
| 546 | 20230809 | 095800 | 4247828350 | 36100 | 36100 | 36100 | 36050 | 496 |
| 547 | 20230809 | 095700 | 4229939050 | 36100 | 36100 | 36100 | 36050 | 278 |
| 548 | 20230809 | 095600 | 4219908300 | 36050 | 36100 | 36100 | 36050 | 265 |
| 549 | 20230809 | 095500 | 4210344000 | 36100 | 36150 | 36200 | 36100 | 1566 |
| 550 | 20230809 | 095400 | 4153788250 | 36150 | 36050 | 36150 | 36050 | 2616 |
| 551 | 20230809 | 095300 | 4059397750 | 36050 | 36050 | 36050 | 36000 | 668 |
| 552 | 20230809 | 095200 | 4035316450 | 36050 | 36000 | 36050 | 35950 | 791 |
| 553 | 20230809 | 095100 | 4006842650 | 36000 | 36000 | 36000 | 35950 | 416 |
| 554 | 20230809 | 095000 | 3991872350 | 36000 | 35950 | 36000 | 35900 | 2626 |
| 555 | 20230809 | 094900 | 3897416850 | 35950 | 35900 | 35950 | 35900 | 475 |
| 556 | 20230809 | 094800 | 3880350400 | 35900 | 35950 | 35950 | 35900 | 365 |
| 557 | 20230809 | 094700 | 3867230700 | 35950 | 35950 | 35950 | 35900 | 395 |
| 558 | 20230809 | 094600 | 3853036000 | 35900 | 35900 | 35950 | 35900 | 1091 |
| 559 | 20230809 | 094500 | 3813850350 | 35900 | 35800 | 35900 | 35750 | 2423 |
| 560 | 20230809 | 094400 | 3727009800 | 35750 | 35750 | 35800 | 35700 | 849 |
| 561 | 20230809 | 094300 | 3696663100 | 35700 | 35700 | 35750 | 35700 | 738 |
| 562 | 20230809 | 094200 | 3670286550 | 35700 | 35700 | 35800 | 35700 | 1105 |
| 563 | 20230809 | 094100 | 3630780000 | 35700 | 35700 | 35750 | 35700 | 266 |
| 564 | 20230809 | 094000 | 3621277200 | 35750 | 35700 | 35750 | 35700 | 487 |
| 565 | 20230809 | 093900 | 3603874550 | 35700 | 35750 | 35750 | 35700 | 590 |
| 566 | 20230809 | 093800 | 3582801800 | 35750 | 35750 | 35800 | 35700 | 650 |
| 567 | 20230809 | 093700 | 3559565100 | 35750 | 35750 | 35800 | 35700 | 404 |
| 568 | 20230809 | 093600 | 3545120150 | 35700 | 35700 | 35750 | 35650 | 624 |
| 569 | 20230809 | 093500 | 3522845900 | 35700 | 35700 | 35700 | 35650 | 1339 |
| 570 | 20230809 | 093400 | 3475049950 | 35700 | 35750 | 35750 | 35700 | 244 |
| 571 | 20230809 | 093300 | 3466337400 | 35750 | 35700 | 35750 | 35650 | 851 |
| 572 | 20230809 | 093200 | 3435933950 | 35700 | 35700 | 35750 | 35650 | 896 |
| 573 | 20230809 | 093100 | 3403964200 | 35700 | 35650 | 35700 | 35600 | 1413 |
| 574 | 20230809 | 093000 | 3353587400 | 35600 | 35650 | 35650 | 35600 | 520 |
| 575 | 20230809 | 092900 | 3335053350 | 35600 | 35650 | 35700 | 35600 | 113 |
| 576 | 20230809 | 092800 | 3331028550 | 35700 | 35600 | 35700 | 35600 | 846 |
| 577 | 20230809 | 092700 | 3300873600 | 35650 | 35650 | 35650 | 35600 | 211 |
| 578 | 20230809 | 092600 | 3293359850 | 35650 | 35550 | 35650 | 35550 | 1137 |
| 579 | 20230809 | 092500 | 3252881150 | 35550 | 35600 | 35600 | 35450 | 9631 |
| 580 | 20230809 | 092400 | 2910733100 | 35600 | 35550 | 35650 | 35500 | 4342 |
| 581 | 20230809 | 092300 | 2756246750 | 35550 | 35600 | 35600 | 35550 | 1124 |
| 582 | 20230809 | 092200 | 2716277550 | 35600 | 35500 | 35600 | 35450 | 1602 |
| 583 | 20230809 | 092100 | 2659347400 | 35500 | 35450 | 35500 | 35450 | 5734 |
| 584 | 20230809 | 092000 | 2455892550 | 35450 | 35550 | 35600 | 35450 | 5467 |
| 585 | 20230809 | 091900 | 2261742600 | 35550 | 35550 | 35600 | 35450 | 4228 |
| 586 | 20230809 | 091800 | 2111605900 | 35550 | 35650 | 35650 | 35500 | 8186 |
| 587 | 20230809 | 091700 | 1820358150 | 35650 | 35700 | 35700 | 35650 | 2058 |
| 588 | 20230809 | 091600 | 1746989700 | 35700 | 35700 | 35750 | 35600 | 5476 |
| 589 | 20230809 | 091500 | 1551642400 | 35750 | 35750 | 35750 | 35700 | 449 |
| 590 | 20230809 | 091400 | 1535611300 | 35700 | 35700 | 35750 | 35650 | 2106 |
| 591 | 20230809 | 091300 | 1460450050 | 35700 | 35800 | 35800 | 35700 | 1523 |
| 592 | 20230809 | 091200 | 1405986650 | 35800 | 35650 | 35800 | 35650 | 2951 |
| 593 | 20230809 | 091100 | 1300597100 | 35650 | 35700 | 35750 | 35650 | 1851 |
| 594 | 20230809 | 091000 | 1234532200 | 35700 | 35850 | 35850 | 35700 | 3733 |
| 595 | 20230809 | 090900 | 1101033050 | 35850 | 35900 | 35950 | 35800 | 6410 |
| 596 | 20230809 | 090800 | 871161200 | 35900 | 35900 | 35950 | 35900 | 94 |
| 597 | 20230809 | 090700 | 867786400 | 35900 | 35950 | 36000 | 35900 | 1724 |
| 598 | 20230809 | 090600 | 805792450 | 35950 | 35950 | 35950 | 35900 | 1057 |
| 599 | 20230809 | 090500 | 767808600 | 35900 | 36050 | 36050 | 35900 | 3506 |
| 600 | 20230809 | 090400 | 641696200 | 35950 | 36050 | 36150 | 35950 | 3538 |
| 601 | 20230809 | 090300 | 514235300 | 36000 | 36050 | 36100 | 36000 | 926 |
| 602 | 20230809 | 090200 | 480839200 | 36050 | 36000 | 36300 | 35950 | 3620 |
| 603 | 20230809 | 090100 | 350190150 | 36000 | 36050 | 36100 | 35850 | 4271 |
| 604 | 20230809 | 090000 | 196619800 | 36050 | 36300 | 36350 | 36050 | 5425 |