29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230810 | 184200 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 4073 |
| 3 | 20230810 | 184100 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 4 | 20230810 | 184000 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 5 | 20230810 | 183900 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 6 | 20230810 | 183800 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 7 | 20230810 | 183700 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 8 | 20230810 | 183600 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 9 | 20230810 | 183500 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 10 | 20230810 | 183400 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 11 | 20230810 | 183300 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 12 | 20230810 | 183200 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 13 | 20230810 | 183100 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 14 | 20230810 | 183000 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 15 | 20230810 | 182900 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 16 | 20230810 | 182800 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 17 | 20230810 | 182700 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 18 | 20230810 | 182600 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 19 | 20230810 | 182500 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 20 | 20230810 | 182400 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 21 | 20230810 | 182300 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 22 | 20230810 | 182200 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 23 | 20230810 | 182100 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 24 | 20230810 | 182000 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 25 | 20230810 | 181900 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 26 | 20230810 | 181800 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 27 | 20230810 | 181700 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 28 | 20230810 | 181600 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 29 | 20230810 | 181500 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 30 | 20230810 | 181400 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 31 | 20230810 | 181300 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 32 | 20230810 | 181200 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 4073 |
| 33 | 20230810 | 181100 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 34 | 20230810 | 181000 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 35 | 20230810 | 180900 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 36 | 20230810 | 180800 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 37 | 20230810 | 180700 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 38 | 20230810 | 180600 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 39 | 20230810 | 180500 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 40 | 20230810 | 180400 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 41 | 20230810 | 180300 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 42 | 20230810 | 180200 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 43 | 20230810 | 180100 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 44 | 20230810 | 180000 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 45 | 20230810 | 175900 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 46 | 20230810 | 175800 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 47 | 20230810 | 175700 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 48 | 20230810 | 175600 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 49 | 20230810 | 175500 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 50 | 20230810 | 175400 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 51 | 20230810 | 175300 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 52 | 20230810 | 175200 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 53 | 20230810 | 175100 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 54 | 20230810 | 175000 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 55 | 20230810 | 174900 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 56 | 20230810 | 174800 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 57 | 20230810 | 174700 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 58 | 20230810 | 174600 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 59 | 20230810 | 174500 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 60 | 20230810 | 174400 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 61 | 20230810 | 174300 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 62 | 20230810 | 174200 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 4073 |
| 63 | 20230810 | 174100 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 64 | 20230810 | 174000 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 65 | 20230810 | 173900 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 66 | 20230810 | 173800 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 67 | 20230810 | 173700 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 68 | 20230810 | 173600 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 69 | 20230810 | 173500 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 70 | 20230810 | 173400 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 71 | 20230810 | 173300 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 72 | 20230810 | 173200 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 73 | 20230810 | 173100 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 74 | 20230810 | 173000 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 75 | 20230810 | 172900 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 76 | 20230810 | 172800 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 77 | 20230810 | 172700 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 78 | 20230810 | 172600 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 79 | 20230810 | 172500 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 80 | 20230810 | 172400 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 81 | 20230810 | 172300 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 82 | 20230810 | 172200 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 83 | 20230810 | 172100 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 84 | 20230810 | 172000 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 85 | 20230810 | 171900 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 86 | 20230810 | 171800 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 87 | 20230810 | 171700 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 88 | 20230810 | 171600 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 89 | 20230810 | 171500 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 90 | 20230810 | 171400 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 91 | 20230810 | 171300 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 92 | 20230810 | 171200 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 4073 |
| 93 | 20230810 | 171100 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 94 | 20230810 | 171000 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 95 | 20230810 | 170900 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 96 | 20230810 | 170800 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 97 | 20230810 | 170700 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 98 | 20230810 | 170600 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 99 | 20230810 | 170500 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 100 | 20230810 | 170400 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 101 | 20230810 | 170300 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 102 | 20230810 | 170200 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 103 | 20230810 | 170100 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 104 | 20230810 | 170000 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 105 | 20230810 | 165900 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 106 | 20230810 | 165800 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 107 | 20230810 | 165700 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 108 | 20230810 | 165600 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 109 | 20230810 | 165500 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 110 | 20230810 | 165400 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 111 | 20230810 | 165300 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 112 | 20230810 | 165200 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 113 | 20230810 | 165100 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 114 | 20230810 | 165000 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 115 | 20230810 | 164900 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 116 | 20230810 | 164800 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 117 | 20230810 | 164700 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 118 | 20230810 | 164600 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 119 | 20230810 | 164500 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 120 | 20230810 | 164400 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 121 | 20230810 | 164300 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 122 | 20230810 | 164200 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 4073 |
| 123 | 20230810 | 164100 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 124 | 20230810 | 164000 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 125 | 20230810 | 163900 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 126 | 20230810 | 163800 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 127 | 20230810 | 163700 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 128 | 20230810 | 163600 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 129 | 20230810 | 163500 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 130 | 20230810 | 163400 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 131 | 20230810 | 163300 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 132 | 20230810 | 163200 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 133 | 20230810 | 163100 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 134 | 20230810 | 163000 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 135 | 20230810 | 162900 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 136 | 20230810 | 162800 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 137 | 20230810 | 162700 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 138 | 20230810 | 162600 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 139 | 20230810 | 162500 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 140 | 20230810 | 162400 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 141 | 20230810 | 162300 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 142 | 20230810 | 162200 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 143 | 20230810 | 162100 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 144 | 20230810 | 162000 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 145 | 20230810 | 161900 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 146 | 20230810 | 161800 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 147 | 20230810 | 161700 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 148 | 20230810 | 161600 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 149 | 20230810 | 161500 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 150 | 20230810 | 161400 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 151 | 20230810 | 161300 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 152 | 20230810 | 161200 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 4073 |
| 153 | 20230810 | 161100 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 154 | 20230810 | 161000 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 155 | 20230810 | 160900 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 156 | 20230810 | 160800 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 157 | 20230810 | 160700 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 158 | 20230810 | 160600 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 159 | 20230810 | 160500 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 160 | 20230810 | 160400 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 161 | 20230810 | 160300 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 162 | 20230810 | 160200 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 163 | 20230810 | 160100 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 164 | 20230810 | 160000 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 165 | 20230810 | 155900 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 166 | 20230810 | 155800 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 167 | 20230810 | 155700 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 168 | 20230810 | 155600 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 169 | 20230810 | 155500 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 170 | 20230810 | 155400 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 171 | 20230810 | 155300 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 172 | 20230810 | 155200 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 173 | 20230810 | 155100 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 174 | 20230810 | 155000 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 175 | 20230810 | 154900 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 176 | 20230810 | 154800 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 177 | 20230810 | 154700 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 178 | 20230810 | 154600 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 179 | 20230810 | 154500 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 180 | 20230810 | 154400 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 181 | 20230810 | 154300 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 182 | 20230810 | 154200 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 4073 |
| 183 | 20230810 | 154100 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 184 | 20230810 | 154000 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 185 | 20230810 | 153900 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 186 | 20230810 | 153800 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 187 | 20230810 | 153700 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 188 | 20230810 | 153600 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 189 | 20230810 | 153500 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 190 | 20230810 | 153400 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 191 | 20230810 | 153300 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 192 | 20230810 | 153200 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 193 | 20230810 | 153100 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 0 |
| 194 | 20230810 | 153000 | 2012339465 | 3530 | 3530 | 3530 | 3530 | 4073 |
| 195 | 20230810 | 152900 | 1997961775 | 3550 | 3550 | 3550 | 3550 | 0 |
| 196 | 20230810 | 152800 | 1997961775 | 3550 | 3550 | 3550 | 3550 | 0 |
| 197 | 20230810 | 152700 | 1997961775 | 3550 | 3550 | 3550 | 3550 | 0 |
| 198 | 20230810 | 152600 | 1997961775 | 3550 | 3550 | 3550 | 3550 | 0 |
| 199 | 20230810 | 152500 | 1997961775 | 3550 | 3550 | 3550 | 3550 | 0 |
| 200 | 20230810 | 152400 | 1997961775 | 3550 | 3550 | 3550 | 3550 | 0 |
| 201 | 20230810 | 152300 | 1997961775 | 3550 | 3550 | 3550 | 3550 | 0 |
| 202 | 20230810 | 152200 | 1997961775 | 3550 | 3550 | 3550 | 3550 | 0 |
| 203 | 20230810 | 152100 | 1997961775 | 3550 | 3550 | 3550 | 3550 | 0 |
| 204 | 20230810 | 152000 | 1997961775 | 3550 | 3550 | 3550 | 3550 | 0 |
| 205 | 20230810 | 151900 | 1997961775 | 3550 | 3545 | 3555 | 3540 | 1988 |
| 206 | 20230810 | 151800 | 1990910485 | 3545 | 3550 | 3550 | 3545 | 637 |
| 207 | 20230810 | 151700 | 1988650090 | 3550 | 3550 | 3555 | 3545 | 4847 |
| 208 | 20230810 | 151600 | 1971454580 | 3555 | 3550 | 3555 | 3545 | 986 |
| 209 | 20230810 | 151500 | 1967955525 | 3545 | 3550 | 3555 | 3545 | 1034 |
| 210 | 20230810 | 151400 | 1964285340 | 3545 | 3555 | 3555 | 3545 | 5809 |
| 211 | 20230810 | 151300 | 1943664935 | 3555 | 3555 | 3555 | 3550 | 840 |
| 212 | 20230810 | 151200 | 1940681545 | 3550 | 3550 | 3555 | 3550 | 752 |
| 213 | 20230810 | 151100 | 1938011010 | 3550 | 3555 | 3555 | 3545 | 4303 |
| 214 | 20230810 | 151000 | 1922736290 | 3550 | 3550 | 3555 | 3550 | 375 |
| 215 | 20230810 | 150900 | 1921404355 | 3555 | 3555 | 3555 | 3545 | 1272 |
| 216 | 20230810 | 150800 | 1916887210 | 3550 | 3555 | 3555 | 3545 | 853 |
| 217 | 20230810 | 150700 | 1913858700 | 3550 | 3540 | 3555 | 3540 | 2829 |
| 218 | 20230810 | 150600 | 1903816360 | 3550 | 3550 | 3555 | 3545 | 1421 |
| 219 | 20230810 | 150500 | 1898776110 | 3555 | 3550 | 3555 | 3545 | 493 |
| 220 | 20230810 | 150400 | 1897026875 | 3545 | 3545 | 3555 | 3545 | 1720 |
| 221 | 20230810 | 150300 | 1890926790 | 3545 | 3535 | 3555 | 3535 | 324 |
| 222 | 20230810 | 150200 | 1889778790 | 3535 | 3545 | 3560 | 3535 | 670 |
| 223 | 20230810 | 150100 | 1887400480 | 3550 | 3550 | 3555 | 3550 | 441 |
| 224 | 20230810 | 150000 | 1885834170 | 3555 | 3555 | 3555 | 3535 | 2780 |
| 225 | 20230810 | 145900 | 1875967120 | 3550 | 3550 | 3555 | 3550 | 123 |
| 226 | 20230810 | 145800 | 1875530295 | 3550 | 3550 | 3555 | 3550 | 833 |
| 227 | 20230810 | 145700 | 1872571020 | 3550 | 3530 | 3555 | 3530 | 3168 |
| 228 | 20230810 | 145600 | 1861344000 | 3530 | 3555 | 3555 | 3530 | 4423 |
| 229 | 20230810 | 145500 | 1845652715 | 3550 | 3540 | 3555 | 3535 | 3956 |
| 230 | 20230810 | 145400 | 1831614925 | 3540 | 3550 | 3555 | 3530 | 5243 |
| 231 | 20230810 | 145300 | 1813027790 | 3550 | 3560 | 3560 | 3550 | 264 |
| 232 | 20230810 | 145200 | 1812089600 | 3550 | 3550 | 3555 | 3530 | 1736 |
| 233 | 20230810 | 145100 | 1805934240 | 3550 | 3550 | 3560 | 3550 | 695 |
| 234 | 20230810 | 145000 | 1803463865 | 3550 | 3545 | 3555 | 3530 | 5353 |
| 235 | 20230810 | 144900 | 1784461170 | 3540 | 3550 | 3555 | 3540 | 1832 |
| 236 | 20230810 | 144800 | 1777959790 | 3550 | 3560 | 3560 | 3550 | 978 |
| 237 | 20230810 | 144700 | 1774482370 | 3555 | 3550 | 3560 | 3550 | 312 |
| 238 | 20230810 | 144600 | 1773372850 | 3550 | 3560 | 3560 | 3550 | 708 |
| 239 | 20230810 | 144500 | 1770855620 | 3555 | 3555 | 3565 | 3555 | 243 |
| 240 | 20230810 | 144400 | 1769990510 | 3555 | 3550 | 3565 | 3550 | 4955 |
| 241 | 20230810 | 144300 | 1752341730 | 3550 | 3550 | 3555 | 3545 | 1485 |
| 242 | 20230810 | 144200 | 1747070015 | 3550 | 3555 | 3555 | 3550 | 553 |
| 243 | 20230810 | 144100 | 1745106145 | 3550 | 3555 | 3555 | 3550 | 180 |
| 244 | 20230810 | 144000 | 1744466775 | 3550 | 3560 | 3560 | 3550 | 900 |
| 245 | 20230810 | 143900 | 1741266055 | 3555 | 3555 | 3560 | 3555 | 209 |
| 246 | 20230810 | 143800 | 1740522255 | 3555 | 3550 | 3560 | 3550 | 1584 |
| 247 | 20230810 | 143700 | 1734890915 | 3550 | 3550 | 3555 | 3550 | 1743 |
| 248 | 20230810 | 143600 | 1728702305 | 3550 | 3550 | 3555 | 3550 | 468 |
| 249 | 20230810 | 143500 | 1727038830 | 3550 | 3545 | 3555 | 3545 | 2648 |
| 250 | 20230810 | 143400 | 1717638500 | 3545 | 3550 | 3555 | 3545 | 1558 |
| 251 | 20230810 | 143300 | 1712106870 | 3550 | 3555 | 3555 | 3550 | 2561 |
| 252 | 20230810 | 143200 | 1703010390 | 3550 | 3550 | 3555 | 3550 | 321 |
| 253 | 20230810 | 143100 | 1701870040 | 3555 | 3555 | 3555 | 3550 | 279 |
| 254 | 20230810 | 143000 | 1700878365 | 3555 | 3555 | 3555 | 3550 | 96 |
| 255 | 20230810 | 142900 | 1700537215 | 3555 | 3555 | 3555 | 3545 | 1599 |
| 256 | 20230810 | 142800 | 1694860190 | 3555 | 3550 | 3555 | 3550 | 467 |
| 257 | 20230810 | 142700 | 1693200965 | 3555 | 3550 | 3555 | 3550 | 169 |
| 258 | 20230810 | 142600 | 1692600545 | 3550 | 3545 | 3555 | 3545 | 1271 |
| 259 | 20230810 | 142500 | 1688088015 | 3545 | 3550 | 3555 | 3540 | 5340 |
| 260 | 20230810 | 142400 | 1669142455 | 3550 | 3550 | 3555 | 3545 | 1982 |
| 261 | 20230810 | 142300 | 1662106225 | 3550 | 3550 | 3555 | 3550 | 454 |
| 262 | 20230810 | 142200 | 1660493625 | 3555 | 3555 | 3555 | 3550 | 507 |
| 263 | 20230810 | 142100 | 1658692855 | 3550 | 3550 | 3555 | 3550 | 367 |
| 264 | 20230810 | 142000 | 1657388970 | 3550 | 3550 | 3555 | 3550 | 241 |
| 265 | 20230810 | 141900 | 1656532460 | 3555 | 3555 | 3560 | 3535 | 5632 |
| 266 | 20230810 | 141800 | 1636547595 | 3555 | 3560 | 3560 | 3555 | 546 |
| 267 | 20230810 | 141700 | 1634605150 | 3555 | 3560 | 3560 | 3555 | 475 |
| 268 | 20230810 | 141600 | 1632915075 | 3555 | 3565 | 3565 | 3555 | 890 |
| 269 | 20230810 | 141500 | 1629746070 | 3560 | 3560 | 3565 | 3560 | 745 |
| 270 | 20230810 | 141400 | 1627090780 | 3565 | 3565 | 3565 | 3560 | 508 |
| 271 | 20230810 | 141300 | 1625280025 | 3560 | 3555 | 3560 | 3555 | 1436 |
| 272 | 20230810 | 141200 | 1620168340 | 3555 | 3560 | 3565 | 3555 | 538 |
| 273 | 20230810 | 141100 | 1618253280 | 3560 | 3555 | 3570 | 3555 | 6714 |
| 274 | 20230810 | 141000 | 1594316450 | 3555 | 3555 | 3560 | 3550 | 700 |
| 275 | 20230810 | 140900 | 1591827530 | 3555 | 3550 | 3560 | 3550 | 1373 |
| 276 | 20230810 | 140800 | 1586951275 | 3550 | 3555 | 3555 | 3550 | 2698 |
| 277 | 20230810 | 140700 | 1577368430 | 3555 | 3550 | 3560 | 3550 | 1516 |
| 278 | 20230810 | 140600 | 1571974315 | 3550 | 3550 | 3555 | 3545 | 3039 |
| 279 | 20230810 | 140500 | 1561183825 | 3550 | 3550 | 3555 | 3540 | 1710 |
| 280 | 20230810 | 140400 | 1555117395 | 3550 | 3545 | 3555 | 3545 | 2693 |
| 281 | 20230810 | 140300 | 1545556840 | 3550 | 3545 | 3555 | 3545 | 5273 |
| 282 | 20230810 | 140200 | 1526838260 | 3545 | 3540 | 3550 | 3540 | 993 |
| 283 | 20230810 | 140100 | 1523315900 | 3540 | 3545 | 3550 | 3540 | 753 |
| 284 | 20230810 | 140000 | 1520645730 | 3545 | 3545 | 3550 | 3545 | 244 |
| 285 | 20230810 | 135900 | 1519780580 | 3545 | 3550 | 3550 | 3545 | 3717 |
| 286 | 20230810 | 135800 | 1506586645 | 3545 | 3540 | 3550 | 3540 | 4102 |
| 287 | 20230810 | 135700 | 1492029970 | 3540 | 3540 | 3545 | 3535 | 313 |
| 288 | 20230810 | 135600 | 1490921670 | 3545 | 3535 | 3545 | 3535 | 3465 |
| 289 | 20230810 | 135500 | 1478640340 | 3535 | 3530 | 3540 | 3530 | 1109 |
| 290 | 20230810 | 135400 | 1474716865 | 3530 | 3530 | 3535 | 3530 | 155 |
| 291 | 20230810 | 135300 | 1474169220 | 3530 | 3530 | 3535 | 3530 | 400 |
| 292 | 20230810 | 135200 | 1472756150 | 3530 | 3535 | 3535 | 3530 | 825 |
| 293 | 20230810 | 135100 | 1469842805 | 3535 | 3535 | 3540 | 3530 | 2533 |
| 294 | 20230810 | 135000 | 1460891135 | 3535 | 3535 | 3540 | 3535 | 259 |
| 295 | 20230810 | 134900 | 1459974385 | 3535 | 3535 | 3540 | 3535 | 280 |
| 296 | 20230810 | 134800 | 1458983610 | 3540 | 3530 | 3540 | 3530 | 650 |
| 297 | 20230810 | 134700 | 1456685585 | 3530 | 3530 | 3535 | 3530 | 238 |
| 298 | 20230810 | 134600 | 1455844640 | 3530 | 3530 | 3535 | 3525 | 357 |
| 299 | 20230810 | 134500 | 1454584045 | 3525 | 3530 | 3535 | 3525 | 351 |
| 300 | 20230810 | 134400 | 1453344960 | 3530 | 3525 | 3535 | 3525 | 333 |
| 301 | 20230810 | 134300 | 1452169135 | 3525 | 3525 | 3535 | 3520 | 860 |
| 302 | 20230810 | 134200 | 1449132570 | 3520 | 3535 | 3540 | 3515 | 5794 |
| 303 | 20230810 | 134100 | 1428673610 | 3535 | 3535 | 3540 | 3535 | 302 |
| 304 | 20230810 | 134000 | 1427605085 | 3535 | 3535 | 3540 | 3535 | 221 |
| 305 | 20230810 | 133900 | 1426822815 | 3535 | 3530 | 3540 | 3530 | 2255 |
| 306 | 20230810 | 133800 | 1418851090 | 3530 | 3530 | 3530 | 3525 | 128 |
| 307 | 20230810 | 133700 | 1418399280 | 3525 | 3530 | 3530 | 3525 | 661 |
| 308 | 20230810 | 133600 | 1416066685 | 3525 | 3520 | 3530 | 3520 | 658 |
| 309 | 20230810 | 133500 | 1413747450 | 3520 | 3525 | 3525 | 3520 | 647 |
| 310 | 20230810 | 133400 | 1411467205 | 3525 | 3525 | 3530 | 3520 | 343 |
| 311 | 20230810 | 133300 | 1410257600 | 3525 | 3530 | 3530 | 3520 | 663 |
| 312 | 20230810 | 133200 | 1407919015 | 3525 | 3520 | 3530 | 3520 | 663 |
| 313 | 20230810 | 133100 | 1405581600 | 3520 | 3525 | 3530 | 3510 | 14038 |
| 314 | 20230810 | 133000 | 1356171690 | 3525 | 3535 | 3535 | 3525 | 4266 |
| 315 | 20230810 | 132900 | 1341108315 | 3530 | 3530 | 3535 | 3530 | 1113 |
| 316 | 20230810 | 132800 | 1337178305 | 3530 | 3530 | 3535 | 3530 | 315 |
| 317 | 20230810 | 132700 | 1336064815 | 3530 | 3530 | 3535 | 3530 | 258 |
| 318 | 20230810 | 132600 | 1335152970 | 3530 | 3535 | 3535 | 3530 | 246 |
| 319 | 20230810 | 132500 | 1334283495 | 3535 | 3530 | 3535 | 3530 | 192 |
| 320 | 20230810 | 132400 | 1333605175 | 3535 | 3530 | 3535 | 3530 | 462 |
| 321 | 20230810 | 132300 | 1331973100 | 3530 | 3525 | 3535 | 3525 | 147 |
| 322 | 20230810 | 132200 | 1331454040 | 3525 | 3535 | 3535 | 3525 | 2003 |
| 323 | 20230810 | 132100 | 1324383545 | 3530 | 3535 | 3535 | 3530 | 131 |
| 324 | 20230810 | 132000 | 1323920480 | 3535 | 3535 | 3535 | 3530 | 177 |
| 325 | 20230810 | 131900 | 1323295015 | 3530 | 3535 | 3535 | 3530 | 213 |
| 326 | 20230810 | 131800 | 1322542095 | 3530 | 3535 | 3535 | 3530 | 243 |
| 327 | 20230810 | 131700 | 1321683125 | 3530 | 3535 | 3540 | 3525 | 1074 |
| 328 | 20230810 | 131600 | 1317886945 | 3535 | 3545 | 3545 | 3535 | 1304 |
| 329 | 20230810 | 131500 | 1313270630 | 3540 | 3545 | 3545 | 3540 | 351 |
| 330 | 20230810 | 131400 | 1312026615 | 3540 | 3540 | 3545 | 3535 | 1342 |
| 331 | 20230810 | 131300 | 1307274490 | 3535 | 3535 | 3540 | 3535 | 467 |
| 332 | 20230810 | 131200 | 1305622800 | 3535 | 3540 | 3540 | 3535 | 182 |
| 333 | 20230810 | 131100 | 1304978565 | 3535 | 3540 | 3540 | 3535 | 259 |
| 334 | 20230810 | 131000 | 1304061755 | 3535 | 3540 | 3540 | 3535 | 212 |
| 335 | 20230810 | 130900 | 1303311320 | 3535 | 3535 | 3540 | 3535 | 1546 |
| 336 | 20230810 | 130800 | 1297840390 | 3535 | 3540 | 3540 | 3535 | 332 |
| 337 | 20230810 | 130700 | 1296665150 | 3535 | 3540 | 3540 | 3535 | 327 |
| 338 | 20230810 | 130600 | 1295507830 | 3535 | 3535 | 3540 | 3535 | 216 |
| 339 | 20230810 | 130500 | 1294743435 | 3540 | 3525 | 3540 | 3525 | 1785 |
| 340 | 20230810 | 130400 | 1288441030 | 3525 | 3525 | 3530 | 3525 | 224 |
| 341 | 20230810 | 130300 | 1287650350 | 3525 | 3525 | 3530 | 3525 | 270 |
| 342 | 20230810 | 130200 | 1286697385 | 3530 | 3525 | 3530 | 3525 | 114 |
| 343 | 20230810 | 130100 | 1286294985 | 3525 | 3525 | 3530 | 3525 | 259 |
| 344 | 20230810 | 130000 | 1285380875 | 3530 | 3525 | 3530 | 3525 | 923 |
| 345 | 20230810 | 125900 | 1282126000 | 3525 | 3530 | 3530 | 3525 | 307 |
| 346 | 20230810 | 125800 | 1281043235 | 3525 | 3525 | 3530 | 3525 | 417 |
| 347 | 20230810 | 125700 | 1279572425 | 3525 | 3525 | 3530 | 3520 | 461 |
| 348 | 20230810 | 125600 | 1277946640 | 3530 | 3530 | 3530 | 3525 | 785 |
| 349 | 20230810 | 125500 | 1275178000 | 3525 | 3525 | 3530 | 3525 | 501 |
| 350 | 20230810 | 125400 | 1273411505 | 3525 | 3525 | 3530 | 3525 | 340 |
| 351 | 20230810 | 125300 | 1272212335 | 3530 | 3525 | 3530 | 3520 | 690 |
| 352 | 20230810 | 125200 | 1269781565 | 3520 | 3525 | 3525 | 3520 | 1607 |
| 353 | 20230810 | 125100 | 1264121330 | 3525 | 3530 | 3530 | 3525 | 405 |
| 354 | 20230810 | 125000 | 1262692755 | 3525 | 3525 | 3530 | 3525 | 155 |
| 355 | 20230810 | 124900 | 1262145840 | 3525 | 3530 | 3530 | 3525 | 322 |
| 356 | 20230810 | 124800 | 1261009515 | 3525 | 3525 | 3530 | 3525 | 213 |
| 357 | 20230810 | 124700 | 1260258140 | 3530 | 3520 | 3530 | 3520 | 732 |
| 358 | 20230810 | 124600 | 1257677345 | 3525 | 3525 | 3525 | 3520 | 253 |
| 359 | 20230810 | 124500 | 1256786430 | 3520 | 3525 | 3525 | 3520 | 565 |
| 360 | 20230810 | 124400 | 1254795160 | 3525 | 3525 | 3530 | 3520 | 732 |
| 361 | 20230810 | 124300 | 1252214435 | 3525 | 3530 | 3530 | 3525 | 3720 |
| 362 | 20230810 | 124200 | 1239087205 | 3530 | 3535 | 3540 | 3530 | 1698 |
| 363 | 20230810 | 124100 | 1233084605 | 3535 | 3535 | 3540 | 3535 | 867 |
| 364 | 20230810 | 124000 | 1230016375 | 3535 | 3540 | 3540 | 3535 | 157 |
| 365 | 20230810 | 123900 | 1229460935 | 3535 | 3540 | 3540 | 3535 | 111 |
| 366 | 20230810 | 123800 | 1229068165 | 3535 | 3535 | 3540 | 3535 | 234 |
| 367 | 20230810 | 123700 | 1228239990 | 3535 | 3535 | 3540 | 3530 | 276 |
| 368 | 20230810 | 123600 | 1227264320 | 3535 | 3535 | 3540 | 3535 | 655 |
| 369 | 20230810 | 123500 | 1224948400 | 3535 | 3535 | 3540 | 3530 | 922 |
| 370 | 20230810 | 123400 | 1221687620 | 3530 | 3530 | 3535 | 3530 | 863 |
| 371 | 20230810 | 123300 | 1218637240 | 3530 | 3530 | 3535 | 3530 | 521 |
| 372 | 20230810 | 123200 | 1216797585 | 3530 | 3535 | 3540 | 3530 | 591 |
| 373 | 20230810 | 123100 | 1214708090 | 3535 | 3540 | 3540 | 3535 | 73 |
| 374 | 20230810 | 123000 | 1214449690 | 3535 | 3535 | 3540 | 3530 | 780 |
| 375 | 20230810 | 122900 | 1211691925 | 3535 | 3540 | 3540 | 3525 | 968 |
| 376 | 20230810 | 122800 | 1208274075 | 3535 | 3535 | 3545 | 3530 | 3120 |
| 377 | 20230810 | 122700 | 1197230890 | 3535 | 3540 | 3540 | 3535 | 537 |
| 378 | 20230810 | 122600 | 1195331490 | 3540 | 3545 | 3550 | 3535 | 1615 |
| 379 | 20230810 | 122500 | 1189608855 | 3540 | 3540 | 3545 | 3535 | 2052 |
| 380 | 20230810 | 122400 | 1182339845 | 3545 | 3535 | 3550 | 3535 | 5313 |
| 381 | 20230810 | 122300 | 1163520850 | 3535 | 3535 | 3540 | 3535 | 1109 |
| 382 | 20230810 | 122200 | 1159600035 | 3535 | 3535 | 3540 | 3530 | 1309 |
| 383 | 20230810 | 122100 | 1154972670 | 3535 | 3535 | 3540 | 3535 | 500 |
| 384 | 20230810 | 122000 | 1153204460 | 3535 | 3535 | 3540 | 3530 | 2420 |
| 385 | 20230810 | 121900 | 1144650085 | 3535 | 3535 | 3540 | 3535 | 266 |
| 386 | 20230810 | 121800 | 1143708995 | 3535 | 3540 | 3540 | 3535 | 268 |
| 387 | 20230810 | 121700 | 1142760450 | 3535 | 3545 | 3550 | 3530 | 4982 |
| 388 | 20230810 | 121600 | 1125103700 | 3540 | 3535 | 3545 | 3530 | 2791 |
| 389 | 20230810 | 121500 | 1115230075 | 3535 | 3525 | 3535 | 3525 | 1474 |
| 390 | 20230810 | 121400 | 1110026290 | 3530 | 3520 | 3530 | 3515 | 6577 |
| 391 | 20230810 | 121300 | 1086858510 | 3515 | 3515 | 3515 | 3505 | 4266 |
| 392 | 20230810 | 121200 | 1071863800 | 3505 | 3505 | 3515 | 3500 | 2239 |
| 393 | 20230810 | 121100 | 1064003550 | 3505 | 3510 | 3510 | 3505 | 1745 |
| 394 | 20230810 | 121000 | 1057881205 | 3510 | 3495 | 3510 | 3495 | 2561 |
| 395 | 20230810 | 120900 | 1048909540 | 3495 | 3515 | 3515 | 3495 | 9837 |
| 396 | 20230810 | 120800 | 1014357045 | 3510 | 3510 | 3515 | 3505 | 775 |
| 397 | 20230810 | 120700 | 1011634440 | 3510 | 3510 | 3515 | 3510 | 1021 |
| 398 | 20230810 | 120600 | 1008048415 | 3510 | 3515 | 3515 | 3510 | 386 |
| 399 | 20230810 | 120500 | 1006692840 | 3510 | 3510 | 3515 | 3510 | 1026 |
| 400 | 20230810 | 120400 | 1003089585 | 3510 | 3510 | 3515 | 3510 | 833 |
| 401 | 20230810 | 120300 | 1000163105 | 3510 | 3510 | 3515 | 3505 | 764 |
| 402 | 20230810 | 120200 | 997478905 | 3515 | 3510 | 3515 | 3510 | 946 |
| 403 | 20230810 | 120100 | 994156185 | 3515 | 3510 | 3515 | 3510 | 5061 |
| 404 | 20230810 | 120000 | 976389345 | 3510 | 3505 | 3515 | 3505 | 1790 |
| 405 | 20230810 | 115900 | 970107275 | 3505 | 3510 | 3510 | 3500 | 2433 |
| 406 | 20230810 | 115800 | 961577605 | 3505 | 3495 | 3505 | 3490 | 10319 |
| 407 | 20230810 | 115700 | 925515175 | 3490 | 3490 | 3495 | 3490 | 184 |
| 408 | 20230810 | 115600 | 924872515 | 3490 | 3490 | 3495 | 3490 | 2511 |
| 409 | 20230810 | 115500 | 916099255 | 3490 | 3495 | 3495 | 3490 | 842 |
| 410 | 20230810 | 115400 | 913158180 | 3490 | 3490 | 3495 | 3490 | 596 |
| 411 | 20230810 | 115300 | 911076090 | 3490 | 3490 | 3495 | 3490 | 1230 |
| 412 | 20230810 | 115200 | 906778865 | 3490 | 3490 | 3495 | 3490 | 809 |
| 413 | 20230810 | 115100 | 903952800 | 3490 | 3490 | 3490 | 3490 | 223 |
| 414 | 20230810 | 115000 | 903174530 | 3485 | 3490 | 3490 | 3480 | 517 |
| 415 | 20230810 | 114900 | 901371005 | 3480 | 3480 | 3490 | 3470 | 832 |
| 416 | 20230810 | 114800 | 898477880 | 3485 | 3500 | 3500 | 3485 | 1259 |
| 417 | 20230810 | 114700 | 894080195 | 3505 | 3505 | 3510 | 3500 | 1050 |
| 418 | 20230810 | 114600 | 890400595 | 3510 | 3500 | 3510 | 3500 | 903 |
| 419 | 20230810 | 114500 | 887232140 | 3500 | 3510 | 3510 | 3500 | 1345 |
| 420 | 20230810 | 114400 | 882512080 | 3495 | 3510 | 3510 | 3495 | 2032 |
| 421 | 20230810 | 114300 | 875392565 | 3510 | 3505 | 3515 | 3505 | 1326 |
| 422 | 20230810 | 114200 | 870738115 | 3505 | 3510 | 3515 | 3505 | 1876 |
| 423 | 20230810 | 114100 | 864156970 | 3510 | 3510 | 3515 | 3510 | 1066 |
| 424 | 20230810 | 114000 | 860414870 | 3510 | 3515 | 3515 | 3505 | 2522 |
| 425 | 20230810 | 113900 | 851554255 | 3515 | 3515 | 3515 | 3505 | 2075 |
| 426 | 20230810 | 113800 | 844263765 | 3515 | 3510 | 3515 | 3505 | 514 |
| 427 | 20230810 | 113700 | 842459195 | 3505 | 3510 | 3515 | 3505 | 697 |
| 428 | 20230810 | 113600 | 840013115 | 3510 | 3510 | 3515 | 3510 | 869 |
| 429 | 20230810 | 113500 | 836960935 | 3510 | 3510 | 3510 | 3505 | 5794 |
| 430 | 20230810 | 113400 | 816629280 | 3510 | 3505 | 3515 | 3505 | 3445 |
| 431 | 20230810 | 113300 | 804531895 | 3505 | 3505 | 3510 | 3500 | 1076 |
| 432 | 20230810 | 113200 | 800759160 | 3505 | 3505 | 3510 | 3505 | 1905 |
| 433 | 20230810 | 113100 | 794080205 | 3510 | 3500 | 3510 | 3500 | 1274 |
| 434 | 20230810 | 113000 | 789615205 | 3505 | 3500 | 3505 | 3495 | 11910 |
| 435 | 20230810 | 112900 | 747927720 | 3495 | 3500 | 3500 | 3495 | 558 |
| 436 | 20230810 | 112800 | 745975270 | 3500 | 3495 | 3500 | 3495 | 533 |
| 437 | 20230810 | 112700 | 744110445 | 3500 | 3500 | 3500 | 3495 | 557 |
| 438 | 20230810 | 112600 | 742161225 | 3495 | 3495 | 3495 | 3490 | 652 |
| 439 | 20230810 | 112500 | 739882680 | 3490 | 3485 | 3490 | 3485 | 510 |
| 440 | 20230810 | 112400 | 738102795 | 3485 | 3480 | 3485 | 3475 | 1455 |
| 441 | 20230810 | 112300 | 733038505 | 3480 | 3485 | 3485 | 3480 | 502 |
| 442 | 20230810 | 112200 | 731289175 | 3480 | 3480 | 3485 | 3480 | 924 |
| 443 | 20230810 | 112100 | 728073650 | 3480 | 3480 | 3480 | 3475 | 415 |
| 444 | 20230810 | 112000 | 726629525 | 3480 | 3480 | 3480 | 3475 | 592 |
| 445 | 20230810 | 111900 | 724569580 | 3475 | 3480 | 3480 | 3475 | 625 |
| 446 | 20230810 | 111800 | 722395295 | 3480 | 3475 | 3480 | 3475 | 599 |
| 447 | 20230810 | 111700 | 720310990 | 3475 | 3485 | 3485 | 3475 | 953 |
| 448 | 20230810 | 111600 | 716992560 | 3480 | 3480 | 3485 | 3475 | 796 |
| 449 | 20230810 | 111500 | 714222890 | 3480 | 3490 | 3490 | 3480 | 2053 |
| 450 | 20230810 | 111400 | 707076950 | 3485 | 3485 | 3485 | 3480 | 344 |
| 451 | 20230810 | 111300 | 705878175 | 3485 | 3485 | 3490 | 3485 | 162 |
| 452 | 20230810 | 111200 | 705313105 | 3485 | 3490 | 3495 | 3485 | 1013 |
| 453 | 20230810 | 111100 | 701782195 | 3490 | 3490 | 3490 | 3485 | 377 |
| 454 | 20230810 | 111000 | 700466755 | 3490 | 3490 | 3495 | 3490 | 177 |
| 455 | 20230810 | 110900 | 699848900 | 3490 | 3495 | 3495 | 3490 | 118 |
| 456 | 20230810 | 110800 | 699436580 | 3490 | 3495 | 3495 | 3490 | 342 |
| 457 | 20230810 | 110700 | 698241925 | 3495 | 3495 | 3495 | 3490 | 188 |
| 458 | 20230810 | 110600 | 697585115 | 3495 | 3495 | 3500 | 3490 | 208 |
| 459 | 20230810 | 110500 | 696858205 | 3495 | 3500 | 3500 | 3490 | 395 |
| 460 | 20230810 | 110400 | 695476450 | 3500 | 3495 | 3500 | 3485 | 1698 |
| 461 | 20230810 | 110300 | 689542635 | 3495 | 3500 | 3505 | 3490 | 3395 |
| 462 | 20230810 | 110200 | 677662140 | 3505 | 3505 | 3510 | 3505 | 265 |
| 463 | 20230810 | 110100 | 676733060 | 3510 | 3505 | 3510 | 3505 | 262 |
| 464 | 20230810 | 110000 | 675814365 | 3500 | 3515 | 3515 | 3500 | 2989 |
| 465 | 20230810 | 105900 | 665337415 | 3515 | 3515 | 3520 | 3510 | 270 |
| 466 | 20230810 | 105800 | 664388310 | 3515 | 3515 | 3520 | 3515 | 2246 |
| 467 | 20230810 | 105700 | 656493030 | 3510 | 3505 | 3510 | 3505 | 4228 |
| 468 | 20230810 | 105600 | 641658785 | 3505 | 3500 | 3505 | 3500 | 466 |
| 469 | 20230810 | 105500 | 640026110 | 3505 | 3500 | 3505 | 3500 | 270 |
| 470 | 20230810 | 105400 | 639080990 | 3505 | 3500 | 3505 | 3495 | 2080 |
| 471 | 20230810 | 105300 | 631801270 | 3500 | 3500 | 3500 | 3495 | 1512 |
| 472 | 20230810 | 105200 | 626509955 | 3500 | 3500 | 3505 | 3495 | 5245 |
| 473 | 20230810 | 105100 | 608138225 | 3500 | 3500 | 3500 | 3500 | 0 |
| 474 | 20230810 | 105000 | 608138225 | 3500 | 3500 | 3500 | 3500 | 267 |
| 475 | 20230810 | 104900 | 607203725 | 3495 | 3500 | 3500 | 3495 | 1054 |
| 476 | 20230810 | 104800 | 603516045 | 3500 | 3485 | 3505 | 3485 | 8322 |
| 477 | 20230810 | 104700 | 574424640 | 3485 | 3485 | 3485 | 3480 | 174 |
| 478 | 20230810 | 104600 | 573818615 | 3485 | 3480 | 3485 | 3480 | 31 |
| 479 | 20230810 | 104500 | 573710605 | 3480 | 3480 | 3480 | 3480 | 107 |
| 480 | 20230810 | 104400 | 573338245 | 3485 | 3480 | 3485 | 3480 | 42 |
| 481 | 20230810 | 104300 | 573191965 | 3485 | 3480 | 3485 | 3480 | 520 |
| 482 | 20230810 | 104200 | 571381865 | 3485 | 3480 | 3485 | 3480 | 116 |
| 483 | 20230810 | 104100 | 570978060 | 3485 | 3485 | 3485 | 3480 | 235 |
| 484 | 20230810 | 104000 | 570159135 | 3485 | 3485 | 3485 | 3485 | 1 |
| 485 | 20230810 | 103900 | 570155650 | 3485 | 3480 | 3485 | 3480 | 346 |
| 486 | 20230810 | 103800 | 568950935 | 3480 | 3480 | 3480 | 3480 | 151 |
| 487 | 20230810 | 103700 | 568425455 | 3480 | 3475 | 3485 | 3475 | 425 |
| 488 | 20230810 | 103600 | 566946435 | 3475 | 3480 | 3480 | 3475 | 278 |
| 489 | 20230810 | 103500 | 565979885 | 3480 | 3475 | 3480 | 3475 | 245 |
| 490 | 20230810 | 103400 | 565128375 | 3475 | 3475 | 3475 | 3475 | 121 |
| 491 | 20230810 | 103300 | 564707900 | 3480 | 3470 | 3480 | 3470 | 2036 |
| 492 | 20230810 | 103200 | 557640485 | 3470 | 3475 | 3475 | 3470 | 443 |
| 493 | 20230810 | 103100 | 556101485 | 3480 | 3475 | 3480 | 3475 | 132 |
| 494 | 20230810 | 103000 | 555642655 | 3480 | 3480 | 3485 | 3475 | 1329 |
| 495 | 20230810 | 102900 | 551020900 | 3475 | 3480 | 3480 | 3475 | 241 |
| 496 | 20230810 | 102800 | 550183190 | 3480 | 3490 | 3490 | 3475 | 359 |
| 497 | 20230810 | 102700 | 548932925 | 3475 | 3490 | 3490 | 3475 | 377 |
| 498 | 20230810 | 102600 | 547618395 | 3490 | 3495 | 3495 | 3490 | 93 |
| 499 | 20230810 | 102500 | 547293700 | 3490 | 3495 | 3495 | 3485 | 67 |
| 500 | 20230810 | 102400 | 547059680 | 3485 | 3495 | 3495 | 3485 | 821 |
| 501 | 20230810 | 102300 | 544190625 | 3490 | 3490 | 3500 | 3485 | 7645 |
| 502 | 20230810 | 102200 | 517478180 | 3485 | 3485 | 3485 | 3480 | 875 |
| 503 | 20230810 | 102100 | 514428950 | 3480 | 3480 | 3480 | 3470 | 1049 |
| 504 | 20230810 | 102000 | 510780560 | 3480 | 3485 | 3485 | 3480 | 928 |
| 505 | 20230810 | 101900 | 507550905 | 3485 | 3485 | 3485 | 3485 | 25 |
| 506 | 20230810 | 101800 | 507463780 | 3485 | 3480 | 3485 | 3480 | 806 |
| 507 | 20230810 | 101700 | 504658775 | 3480 | 3470 | 3480 | 3470 | 1665 |
| 508 | 20230810 | 101600 | 498873030 | 3465 | 3470 | 3470 | 3465 | 339 |
| 509 | 20230810 | 101500 | 497697380 | 3460 | 3470 | 3470 | 3460 | 195 |
| 510 | 20230810 | 101400 | 497022440 | 3460 | 3470 | 3470 | 3460 | 52 |
| 511 | 20230810 | 101300 | 496842020 | 3470 | 3465 | 3470 | 3460 | 2906 |
| 512 | 20230810 | 101200 | 486780620 | 3475 | 3475 | 3475 | 3475 | 0 |
| 513 | 20230810 | 101100 | 486780620 | 3475 | 3465 | 3475 | 3465 | 3251 |
| 514 | 20230810 | 101000 | 475515655 | 3480 | 3480 | 3480 | 3480 | 50 |
| 515 | 20230810 | 100900 | 475341655 | 3465 | 3470 | 3480 | 3465 | 836 |
| 516 | 20230810 | 100800 | 472444325 | 3470 | 3470 | 3470 | 3470 | 150 |
| 517 | 20230810 | 100700 | 471923825 | 3470 | 3470 | 3480 | 3470 | 233 |
| 518 | 20230810 | 100600 | 471115075 | 3470 | 3480 | 3485 | 3470 | 243 |
| 519 | 20230810 | 100500 | 470270085 | 3470 | 3470 | 3475 | 3470 | 361 |
| 520 | 20230810 | 100400 | 469016620 | 3475 | 3480 | 3485 | 3475 | 946 |
| 521 | 20230810 | 100300 | 465720370 | 3480 | 3475 | 3480 | 3475 | 203 |
| 522 | 20230810 | 100200 | 465014235 | 3480 | 3475 | 3485 | 3475 | 996 |
| 523 | 20230810 | 100100 | 461552115 | 3480 | 3485 | 3485 | 3480 | 376 |
| 524 | 20230810 | 100000 | 460243540 | 3485 | 3485 | 3485 | 3480 | 549 |
| 525 | 20230810 | 095900 | 458330665 | 3485 | 3495 | 3495 | 3485 | 772 |
| 526 | 20230810 | 095800 | 455637195 | 3490 | 3490 | 3495 | 3490 | 244 |
| 527 | 20230810 | 095700 | 454785500 | 3490 | 3490 | 3495 | 3485 | 197 |
| 528 | 20230810 | 095600 | 454097985 | 3490 | 3490 | 3500 | 3490 | 1949 |
| 529 | 20230810 | 095500 | 447276935 | 3490 | 3500 | 3520 | 3490 | 10744 |
| 530 | 20230810 | 095400 | 409603200 | 3500 | 3480 | 3500 | 3480 | 12341 |
| 531 | 20230810 | 095300 | 366435720 | 3475 | 3475 | 3485 | 3475 | 2138 |
| 532 | 20230810 | 095200 | 359001545 | 3475 | 3475 | 3475 | 3460 | 2074 |
| 533 | 20230810 | 095100 | 351809875 | 3475 | 3480 | 3480 | 3470 | 1365 |
| 534 | 20230810 | 095000 | 347065820 | 3480 | 3485 | 3485 | 3480 | 228 |
| 535 | 20230810 | 094900 | 346271900 | 3490 | 3480 | 3490 | 3480 | 763 |
| 536 | 20230810 | 094800 | 343612885 | 3480 | 3480 | 3490 | 3480 | 266 |
| 537 | 20230810 | 094700 | 342686150 | 3480 | 3495 | 3500 | 3475 | 4562 |
| 538 | 20230810 | 094600 | 326774375 | 3485 | 3490 | 3495 | 3480 | 1367 |
| 539 | 20230810 | 094500 | 322005005 | 3480 | 3490 | 3495 | 3480 | 7444 |
| 540 | 20230810 | 094400 | 296033160 | 3490 | 3475 | 3490 | 3475 | 1749 |
| 541 | 20230810 | 094300 | 289942495 | 3465 | 3460 | 3475 | 3460 | 957 |
| 542 | 20230810 | 094200 | 286618640 | 3460 | 3465 | 3475 | 3455 | 7485 |
| 543 | 20230810 | 094100 | 260673905 | 3450 | 3470 | 3470 | 3450 | 1634 |
| 544 | 20230810 | 094000 | 255013805 | 3465 | 3445 | 3465 | 3445 | 740 |
| 545 | 20230810 | 093900 | 252456640 | 3445 | 3445 | 3450 | 3445 | 619 |
| 546 | 20230810 | 093800 | 250321970 | 3445 | 3440 | 3445 | 3440 | 516 |
| 547 | 20230810 | 093700 | 248544750 | 3450 | 3460 | 3465 | 3425 | 2719 |
| 548 | 20230810 | 093600 | 239185120 | 3460 | 3440 | 3470 | 3440 | 3145 |
| 549 | 20230810 | 093500 | 228300225 | 3440 | 3430 | 3445 | 3425 | 448 |
| 550 | 20230810 | 093400 | 226759290 | 3430 | 3445 | 3465 | 3430 | 51514 |
| 551 | 20230810 | 093300 | 48572035 | 3430 | 3415 | 3440 | 3415 | 2249 |
| 552 | 20230810 | 093200 | 40852210 | 3425 | 3425 | 3425 | 3425 | 28 |
| 553 | 20230810 | 093100 | 40756310 | 3415 | 3420 | 3425 | 3415 | 187 |
| 554 | 20230810 | 093000 | 40117245 | 3415 | 3410 | 3420 | 3410 | 668 |
| 555 | 20230810 | 092900 | 37834055 | 3410 | 3400 | 3415 | 3400 | 152 |
| 556 | 20230810 | 092800 | 37315765 | 3405 | 3405 | 3405 | 3400 | 306 |
| 557 | 20230810 | 092700 | 36273925 | 3405 | 3405 | 3410 | 3405 | 170 |
| 558 | 20230810 | 092600 | 35694510 | 3405 | 3405 | 3405 | 3405 | 54 |
| 559 | 20230810 | 092500 | 35510640 | 3400 | 3400 | 3415 | 3395 | 96 |
| 560 | 20230810 | 092400 | 35183380 | 3410 | 3410 | 3410 | 3410 | 3 |
| 561 | 20230810 | 092300 | 35173150 | 3410 | 3410 | 3410 | 3410 | 23 |
| 562 | 20230810 | 092200 | 35094720 | 3400 | 3395 | 3405 | 3395 | 117 |
| 563 | 20230810 | 092100 | 34696465 | 3400 | 3405 | 3405 | 3400 | 35 |
| 564 | 20230810 | 092000 | 34577340 | 3390 | 3395 | 3405 | 3390 | 99 |
| 565 | 20230810 | 091900 | 34241055 | 3390 | 3410 | 3410 | 3390 | 385 |
| 566 | 20230810 | 091800 | 32929310 | 3410 | 3405 | 3415 | 3405 | 207 |
| 567 | 20230810 | 091700 | 32223155 | 3400 | 3400 | 3400 | 3400 | 0 |
| 568 | 20230810 | 091600 | 32223155 | 3400 | 3400 | 3400 | 3400 | 18 |
| 569 | 20230810 | 091500 | 32161955 | 3390 | 3390 | 3390 | 3390 | 1 |
| 570 | 20230810 | 091400 | 32158565 | 3390 | 3390 | 3400 | 3390 | 238 |
| 571 | 20230810 | 091300 | 31350710 | 3390 | 3395 | 3415 | 3390 | 1001 |
| 572 | 20230810 | 091200 | 27938590 | 3395 | 3395 | 3420 | 3395 | 161 |
| 573 | 20230810 | 091100 | 27390560 | 3395 | 3410 | 3420 | 3395 | 557 |
| 574 | 20230810 | 091000 | 25490540 | 3415 | 3415 | 3420 | 3410 | 233 |
| 575 | 20230810 | 090900 | 24695035 | 3410 | 3410 | 3410 | 3410 | 95 |
| 576 | 20230810 | 090800 | 24371085 | 3410 | 3410 | 3420 | 3410 | 340 |
| 577 | 20230810 | 090700 | 23209925 | 3410 | 3410 | 3410 | 3410 | 6 |
| 578 | 20230810 | 090600 | 23189465 | 3410 | 3415 | 3420 | 3405 | 378 |
| 579 | 20230810 | 090500 | 21897840 | 3405 | 3385 | 3410 | 3385 | 2329 |
| 580 | 20230810 | 090400 | 13977125 | 3395 | 3375 | 3395 | 3375 | 1149 |
| 581 | 20230810 | 090300 | 10080780 | 3375 | 3360 | 3375 | 3360 | 274 |
| 582 | 20230810 | 090200 | 9156645 | 3360 | 3370 | 3370 | 3355 | 93 |
| 583 | 20230810 | 090100 | 8843800 | 3375 | 3355 | 3375 | 3355 | 1676 |
| 584 | 20230810 | 090000 | 3220800 | 3355 | 3355 | 3355 | 3355 | 960 |