33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230810 | 190300 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 248839 |
| 3 | 20230810 | 190200 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 4 | 20230810 | 190100 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 5 | 20230810 | 190000 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 6 | 20230810 | 185900 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 7 | 20230810 | 185800 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 8 | 20230810 | 185700 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 9 | 20230810 | 185600 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 10 | 20230810 | 185500 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 11 | 20230810 | 185400 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 12 | 20230810 | 185300 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 13 | 20230810 | 185200 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 14 | 20230810 | 185100 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 15 | 20230810 | 185000 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 16 | 20230810 | 184900 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 17 | 20230810 | 184800 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 18 | 20230810 | 184700 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 19 | 20230810 | 184600 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 20 | 20230810 | 184500 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 21 | 20230810 | 184400 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 22 | 20230810 | 184300 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 23 | 20230810 | 184200 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 24 | 20230810 | 184100 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 25 | 20230810 | 184000 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 26 | 20230810 | 183900 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 27 | 20230810 | 183800 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 28 | 20230810 | 183700 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 29 | 20230810 | 183600 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 30 | 20230810 | 183500 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 31 | 20230810 | 183400 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 32 | 20230810 | 183300 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 248839 |
| 33 | 20230810 | 183200 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 34 | 20230810 | 183100 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 35 | 20230810 | 183000 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 36 | 20230810 | 182900 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 37 | 20230810 | 182800 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 38 | 20230810 | 182700 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 39 | 20230810 | 182600 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 40 | 20230810 | 182500 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 41 | 20230810 | 182400 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 42 | 20230810 | 182300 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 43 | 20230810 | 182200 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 44 | 20230810 | 182100 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 45 | 20230810 | 182000 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 46 | 20230810 | 181900 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 47 | 20230810 | 181800 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 48 | 20230810 | 181700 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 49 | 20230810 | 181600 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 50 | 20230810 | 181500 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 51 | 20230810 | 181400 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 52 | 20230810 | 181300 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 53 | 20230810 | 181200 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 54 | 20230810 | 181100 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 55 | 20230810 | 181000 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 56 | 20230810 | 180900 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 57 | 20230810 | 180800 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 58 | 20230810 | 180700 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 59 | 20230810 | 180600 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 60 | 20230810 | 180500 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 61 | 20230810 | 180400 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 62 | 20230810 | 180300 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 248839 |
| 63 | 20230810 | 180200 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 64 | 20230810 | 180100 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 65 | 20230810 | 180000 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 66 | 20230810 | 175900 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 67 | 20230810 | 175800 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 68 | 20230810 | 175700 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 69 | 20230810 | 175600 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 70 | 20230810 | 175500 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 71 | 20230810 | 175400 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 72 | 20230810 | 175300 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 73 | 20230810 | 175200 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 74 | 20230810 | 175100 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 75 | 20230810 | 175000 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 76 | 20230810 | 174900 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 77 | 20230810 | 174800 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 78 | 20230810 | 174700 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 79 | 20230810 | 174600 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 80 | 20230810 | 174500 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 81 | 20230810 | 174400 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 82 | 20230810 | 174300 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 83 | 20230810 | 174200 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 84 | 20230810 | 174100 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 85 | 20230810 | 174000 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 86 | 20230810 | 173900 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 87 | 20230810 | 173800 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 88 | 20230810 | 173700 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 89 | 20230810 | 173600 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 90 | 20230810 | 173500 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 91 | 20230810 | 173400 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 92 | 20230810 | 173300 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 248839 |
| 93 | 20230810 | 173200 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 94 | 20230810 | 173100 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 95 | 20230810 | 173000 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 96 | 20230810 | 172900 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 97 | 20230810 | 172800 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 98 | 20230810 | 172700 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 99 | 20230810 | 172600 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 100 | 20230810 | 172500 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 101 | 20230810 | 172400 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 102 | 20230810 | 172300 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 103 | 20230810 | 172200 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 104 | 20230810 | 172100 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 105 | 20230810 | 172000 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 106 | 20230810 | 171900 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 107 | 20230810 | 171800 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 108 | 20230810 | 171700 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 109 | 20230810 | 171600 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 110 | 20230810 | 171500 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 111 | 20230810 | 171400 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 112 | 20230810 | 171300 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 113 | 20230810 | 171200 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 114 | 20230810 | 171100 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 115 | 20230810 | 171000 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 116 | 20230810 | 170900 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 117 | 20230810 | 170800 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 118 | 20230810 | 170700 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 119 | 20230810 | 170600 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 120 | 20230810 | 170500 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 121 | 20230810 | 170400 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 122 | 20230810 | 170300 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 248839 |
| 123 | 20230810 | 170200 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 124 | 20230810 | 170100 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 125 | 20230810 | 170000 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 126 | 20230810 | 165900 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 127 | 20230810 | 165800 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 128 | 20230810 | 165700 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 129 | 20230810 | 165600 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 130 | 20230810 | 165500 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 131 | 20230810 | 165400 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 132 | 20230810 | 165300 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 133 | 20230810 | 165200 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 134 | 20230810 | 165100 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 135 | 20230810 | 165000 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 136 | 20230810 | 164900 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 137 | 20230810 | 164800 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 138 | 20230810 | 164700 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 139 | 20230810 | 164600 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 140 | 20230810 | 164500 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 141 | 20230810 | 164400 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 142 | 20230810 | 164300 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 143 | 20230810 | 164200 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 144 | 20230810 | 164100 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 145 | 20230810 | 164000 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 146 | 20230810 | 163900 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 147 | 20230810 | 163800 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 148 | 20230810 | 163700 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 149 | 20230810 | 163600 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 150 | 20230810 | 163500 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 151 | 20230810 | 163400 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 152 | 20230810 | 163300 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 248839 |
| 153 | 20230810 | 163200 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 154 | 20230810 | 163100 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 155 | 20230810 | 163000 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 156 | 20230810 | 162900 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 157 | 20230810 | 162800 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 158 | 20230810 | 162700 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 159 | 20230810 | 162600 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 160 | 20230810 | 162500 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 161 | 20230810 | 162400 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 162 | 20230810 | 162300 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 163 | 20230810 | 162200 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 164 | 20230810 | 162100 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 165 | 20230810 | 162000 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 166 | 20230810 | 161900 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 167 | 20230810 | 161800 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 168 | 20230810 | 161700 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 169 | 20230810 | 161600 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 170 | 20230810 | 161500 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 171 | 20230810 | 161400 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 172 | 20230810 | 161300 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 173 | 20230810 | 161200 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 174 | 20230810 | 161100 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 175 | 20230810 | 161000 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 176 | 20230810 | 160900 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 177 | 20230810 | 160800 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 178 | 20230810 | 160700 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 179 | 20230810 | 160600 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 180 | 20230810 | 160500 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 181 | 20230810 | 160400 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 182 | 20230810 | 160300 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 248839 |
| 183 | 20230810 | 160200 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 184 | 20230810 | 160100 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 185 | 20230810 | 160000 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 186 | 20230810 | 155900 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 187 | 20230810 | 155800 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 188 | 20230810 | 155700 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 189 | 20230810 | 155600 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 190 | 20230810 | 155500 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 191 | 20230810 | 155400 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 192 | 20230810 | 155300 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 193 | 20230810 | 155200 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 194 | 20230810 | 155100 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 195 | 20230810 | 155000 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 196 | 20230810 | 154900 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 197 | 20230810 | 154800 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 198 | 20230810 | 154700 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 199 | 20230810 | 154600 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 200 | 20230810 | 154500 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 201 | 20230810 | 154400 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 202 | 20230810 | 154300 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 203 | 20230810 | 154200 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 204 | 20230810 | 154100 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 205 | 20230810 | 154000 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 206 | 20230810 | 153900 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 207 | 20230810 | 153800 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 208 | 20230810 | 153700 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 209 | 20230810 | 153600 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 210 | 20230810 | 153500 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 211 | 20230810 | 153400 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 212 | 20230810 | 153300 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 248839 |
| 213 | 20230810 | 153200 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 214 | 20230810 | 153100 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 215 | 20230810 | 153000 | 31073863800 | 31900 | 31900 | 31900 | 31900 | 248839 |
| 216 | 20230810 | 152900 | 23135899700 | 32100 | 32100 | 32100 | 32100 | 0 |
| 217 | 20230810 | 152800 | 23135899700 | 32100 | 32100 | 32100 | 32100 | 0 |
| 218 | 20230810 | 152700 | 23135899700 | 32100 | 32100 | 32100 | 32100 | 0 |
| 219 | 20230810 | 152600 | 23135899700 | 32100 | 32100 | 32100 | 32100 | 0 |
| 220 | 20230810 | 152500 | 23135899700 | 32100 | 32100 | 32100 | 32100 | 0 |
| 221 | 20230810 | 152400 | 23135899700 | 32100 | 32100 | 32100 | 32100 | 0 |
| 222 | 20230810 | 152300 | 23135899700 | 32100 | 32100 | 32100 | 32100 | 0 |
| 223 | 20230810 | 152200 | 23135899700 | 32100 | 32100 | 32100 | 32100 | 0 |
| 224 | 20230810 | 152100 | 23135899700 | 32100 | 32100 | 32100 | 32100 | 0 |
| 225 | 20230810 | 152000 | 23135899700 | 32100 | 32100 | 32100 | 32100 | 0 |
| 226 | 20230810 | 151900 | 23135899700 | 32100 | 32100 | 32150 | 32100 | 3641 |
| 227 | 20230810 | 151800 | 23018885250 | 32100 | 32150 | 32150 | 32100 | 8378 |
| 228 | 20230810 | 151700 | 22749774350 | 32150 | 32150 | 32150 | 32100 | 2305 |
| 229 | 20230810 | 151600 | 22675679250 | 32150 | 32150 | 32150 | 32100 | 1506 |
| 230 | 20230810 | 151500 | 22627275450 | 32150 | 32100 | 32150 | 32100 | 1339 |
| 231 | 20230810 | 151400 | 22584235450 | 32100 | 32100 | 32150 | 32100 | 3078 |
| 232 | 20230810 | 151300 | 22485330950 | 32100 | 32100 | 32150 | 32100 | 1552 |
| 233 | 20230810 | 151200 | 22435451700 | 32150 | 32150 | 32150 | 32100 | 1916 |
| 234 | 20230810 | 151100 | 22373869500 | 32100 | 32100 | 32150 | 32100 | 2185 |
| 235 | 20230810 | 151000 | 22303675200 | 32150 | 32150 | 32150 | 32100 | 1576 |
| 236 | 20230810 | 150900 | 22253014250 | 32100 | 32150 | 32150 | 32100 | 2535 |
| 237 | 20230810 | 150800 | 22171525950 | 32150 | 32100 | 32150 | 32100 | 891 |
| 238 | 20230810 | 150700 | 22142886650 | 32150 | 32100 | 32150 | 32100 | 1466 |
| 239 | 20230810 | 150600 | 22095764700 | 32100 | 32100 | 32150 | 32050 | 3837 |
| 240 | 20230810 | 150500 | 21972572150 | 32100 | 32100 | 32100 | 32050 | 3380 |
| 241 | 20230810 | 150400 | 21864076450 | 32100 | 32100 | 32100 | 32050 | 2739 |
| 242 | 20230810 | 150300 | 21776158850 | 32050 | 32100 | 32100 | 32050 | 1083 |
| 243 | 20230810 | 150200 | 21741396400 | 32100 | 32100 | 32100 | 32050 | 641 |
| 244 | 20230810 | 150100 | 21720821100 | 32050 | 32100 | 32100 | 32050 | 1643 |
| 245 | 20230810 | 150000 | 21668086050 | 32100 | 32050 | 32100 | 32050 | 1823 |
| 246 | 20230810 | 145900 | 21609582450 | 32050 | 32100 | 32100 | 32050 | 2427 |
| 247 | 20230810 | 145800 | 21531685450 | 32050 | 32050 | 32100 | 32050 | 1730 |
| 248 | 20230810 | 145700 | 21476187350 | 32050 | 32050 | 32100 | 32050 | 1824 |
| 249 | 20230810 | 145600 | 21417651750 | 32100 | 32000 | 32100 | 32000 | 1935 |
| 250 | 20230810 | 145500 | 21355593350 | 32000 | 32000 | 32100 | 32000 | 2374 |
| 251 | 20230810 | 145400 | 21279522100 | 32000 | 32050 | 32050 | 32000 | 2319 |
| 252 | 20230810 | 145300 | 21205215450 | 32050 | 32000 | 32050 | 32000 | 2284 |
| 253 | 20230810 | 145200 | 21132054450 | 32000 | 32000 | 32050 | 32000 | 2300 |
| 254 | 20230810 | 145100 | 21058395150 | 32050 | 32050 | 32050 | 32000 | 13387 |
| 255 | 20230810 | 145000 | 20629789450 | 32050 | 32050 | 32100 | 32000 | 3689 |
| 256 | 20230810 | 144900 | 20511527200 | 32000 | 32050 | 32050 | 32000 | 2363 |
| 257 | 20230810 | 144800 | 20435822550 | 32000 | 32050 | 32050 | 32000 | 1262 |
| 258 | 20230810 | 144700 | 20395383400 | 32000 | 32000 | 32050 | 32000 | 863 |
| 259 | 20230810 | 144600 | 20367744050 | 32050 | 32050 | 32100 | 32000 | 1957 |
| 260 | 20230810 | 144500 | 20305024700 | 32000 | 32000 | 32100 | 32000 | 1944 |
| 261 | 20230810 | 144400 | 20242724850 | 32050 | 32050 | 32100 | 32000 | 1616 |
| 262 | 20230810 | 144300 | 20190928350 | 32000 | 32000 | 32050 | 32000 | 4213 |
| 263 | 20230810 | 144200 | 20055978850 | 32000 | 32000 | 32050 | 32000 | 1345 |
| 264 | 20230810 | 144100 | 20012897850 | 32050 | 32000 | 32050 | 32000 | 1562 |
| 265 | 20230810 | 144000 | 19962878700 | 32000 | 32000 | 32050 | 32000 | 1326 |
| 266 | 20230810 | 143900 | 19920386350 | 32000 | 32000 | 32050 | 32000 | 2062 |
| 267 | 20230810 | 143800 | 19854318150 | 32000 | 32050 | 32050 | 32000 | 912 |
| 268 | 20230810 | 143700 | 19825113300 | 32050 | 32000 | 32050 | 32000 | 938 |
| 269 | 20230810 | 143600 | 19795060300 | 32050 | 32050 | 32100 | 32000 | 3706 |
| 270 | 20230810 | 143500 | 19676281150 | 32000 | 32000 | 32050 | 32000 | 922 |
| 271 | 20230810 | 143400 | 19646761900 | 32050 | 32050 | 32050 | 32000 | 7583 |
| 272 | 20230810 | 143300 | 19403739100 | 32000 | 32050 | 32050 | 32000 | 1765 |
| 273 | 20230810 | 143200 | 19347191200 | 32050 | 32050 | 32100 | 32050 | 8027 |
| 274 | 20230810 | 143100 | 19089912050 | 32050 | 32050 | 32100 | 32050 | 1960 |
| 275 | 20230810 | 143000 | 19027035750 | 32100 | 32050 | 32100 | 32050 | 3713 |
| 276 | 20230810 | 142900 | 18907991250 | 32100 | 32050 | 32100 | 32050 | 1699 |
| 277 | 20230810 | 142800 | 18853486200 | 32100 | 32050 | 32100 | 32050 | 2100 |
| 278 | 20230810 | 142700 | 18786129500 | 32100 | 32100 | 32100 | 32050 | 943 |
| 279 | 20230810 | 142600 | 18755878850 | 32100 | 32050 | 32100 | 32050 | 1682 |
| 280 | 20230810 | 142500 | 18701917550 | 32050 | 32050 | 32100 | 32000 | 5523 |
| 281 | 20230810 | 142400 | 18524878500 | 32100 | 32050 | 32100 | 32000 | 5351 |
| 282 | 20230810 | 142300 | 18353482350 | 32100 | 32100 | 32100 | 32050 | 1232 |
| 283 | 20230810 | 142200 | 18313955700 | 32050 | 32000 | 32100 | 32000 | 1007 |
| 284 | 20230810 | 142100 | 18281673800 | 32050 | 32050 | 32050 | 32000 | 2684 |
| 285 | 20230810 | 142000 | 18195742350 | 32000 | 32050 | 32100 | 32000 | 2642 |
| 286 | 20230810 | 141900 | 18111052800 | 32000 | 32050 | 32100 | 32000 | 5468 |
| 287 | 20230810 | 141800 | 17935811650 | 32050 | 32050 | 32050 | 32000 | 1738 |
| 288 | 20230810 | 141700 | 17880118150 | 32000 | 32000 | 32050 | 32000 | 1905 |
| 289 | 20230810 | 141600 | 17819101500 | 32050 | 32000 | 32050 | 32000 | 1855 |
| 290 | 20230810 | 141500 | 17759661550 | 32000 | 32000 | 32050 | 32000 | 666 |
| 291 | 20230810 | 141400 | 17738327650 | 32050 | 32050 | 32050 | 32000 | 2353 |
| 292 | 20230810 | 141300 | 17662937850 | 32050 | 32050 | 32050 | 32000 | 1898 |
| 293 | 20230810 | 141200 | 17602118150 | 32050 | 32000 | 32050 | 32000 | 862 |
| 294 | 20230810 | 141100 | 17574505000 | 32000 | 32000 | 32050 | 32000 | 1571 |
| 295 | 20230810 | 141000 | 17524180350 | 32000 | 32050 | 32050 | 32000 | 2368 |
| 296 | 20230810 | 140900 | 17448340700 | 32050 | 32000 | 32050 | 32000 | 978 |
| 297 | 20230810 | 140800 | 17417009400 | 32000 | 32000 | 32050 | 32000 | 3025 |
| 298 | 20230810 | 140700 | 17320134900 | 32000 | 32000 | 32050 | 32000 | 1467 |
| 299 | 20230810 | 140600 | 17273139050 | 32050 | 32000 | 32050 | 32000 | 812 |
| 300 | 20230810 | 140500 | 17247130050 | 32050 | 32000 | 32050 | 32000 | 1044 |
| 301 | 20230810 | 140400 | 17213689050 | 32000 | 32050 | 32050 | 32000 | 2300 |
| 302 | 20230810 | 140300 | 17140022950 | 32000 | 32000 | 32050 | 31950 | 5334 |
| 303 | 20230810 | 140200 | 16969315000 | 31950 | 31950 | 32000 | 31950 | 2684 |
| 304 | 20230810 | 140100 | 16883439950 | 32000 | 31950 | 32000 | 31950 | 1583 |
| 305 | 20230810 | 140000 | 16832799350 | 31950 | 31950 | 32000 | 31950 | 910 |
| 306 | 20230810 | 135900 | 16803700300 | 31950 | 31950 | 32000 | 31950 | 1257 |
| 307 | 20230810 | 135800 | 16763491900 | 32000 | 31950 | 32000 | 31950 | 1200 |
| 308 | 20230810 | 135700 | 16725102000 | 31950 | 32000 | 32000 | 31950 | 1198 |
| 309 | 20230810 | 135600 | 16686786150 | 31950 | 31950 | 32000 | 31950 | 3004 |
| 310 | 20230810 | 135500 | 16590746650 | 31950 | 31950 | 32000 | 31950 | 1234 |
| 311 | 20230810 | 135400 | 16551274800 | 31950 | 32000 | 32000 | 31950 | 1293 |
| 312 | 20230810 | 135300 | 16509917000 | 31950 | 31950 | 32000 | 31950 | 1532 |
| 313 | 20230810 | 135200 | 16460939550 | 31950 | 32000 | 32000 | 31950 | 1564 |
| 314 | 20230810 | 135100 | 16410922350 | 32000 | 32000 | 32000 | 31950 | 809 |
| 315 | 20230810 | 135000 | 16385047150 | 31950 | 31950 | 32000 | 31950 | 1303 |
| 316 | 20230810 | 134900 | 16343386500 | 31950 | 32000 | 32000 | 31950 | 1480 |
| 317 | 20230810 | 134800 | 16296050300 | 32000 | 31950 | 32000 | 31950 | 1716 |
| 318 | 20230810 | 134700 | 16241205150 | 32000 | 32000 | 32000 | 31950 | 1469 |
| 319 | 20230810 | 134600 | 16194225000 | 31950 | 32000 | 32000 | 31950 | 1339 |
| 320 | 20230810 | 134500 | 16151400450 | 31950 | 31950 | 32000 | 31950 | 978 |
| 321 | 20230810 | 134400 | 16120143500 | 32000 | 31900 | 32000 | 31900 | 1449 |
| 322 | 20230810 | 134300 | 16073851850 | 31900 | 31950 | 31950 | 31900 | 1004 |
| 323 | 20230810 | 134200 | 16041783000 | 31900 | 31950 | 31950 | 31900 | 957 |
| 324 | 20230810 | 134100 | 16011230850 | 31950 | 31900 | 31950 | 31900 | 1136 |
| 325 | 20230810 | 134000 | 15974954600 | 31950 | 32000 | 32000 | 31900 | 1889 |
| 326 | 20230810 | 133900 | 15914590250 | 31950 | 31900 | 31950 | 31900 | 769 |
| 327 | 20230810 | 133800 | 15890032550 | 31900 | 31950 | 32000 | 31900 | 1740 |
| 328 | 20230810 | 133700 | 15834429000 | 32000 | 31950 | 32000 | 31950 | 903 |
| 329 | 20230810 | 133600 | 15805562350 | 31950 | 32000 | 32000 | 31900 | 5572 |
| 330 | 20230810 | 133500 | 15627549400 | 32000 | 32000 | 32000 | 31950 | 1445 |
| 331 | 20230810 | 133400 | 15581341900 | 32000 | 32000 | 32000 | 31950 | 1207 |
| 332 | 20230810 | 133300 | 15542733350 | 31950 | 32000 | 32000 | 31950 | 1043 |
| 333 | 20230810 | 133200 | 15509370350 | 31950 | 32050 | 32050 | 31950 | 1421 |
| 334 | 20230810 | 133100 | 15463890800 | 32000 | 32050 | 32050 | 32000 | 1461 |
| 335 | 20230810 | 133000 | 15417118750 | 32050 | 32000 | 32050 | 31950 | 17069 |
| 336 | 20230810 | 132900 | 14870887750 | 32000 | 31950 | 32000 | 31950 | 2326 |
| 337 | 20230810 | 132800 | 14796526600 | 31950 | 32000 | 32000 | 31950 | 990 |
| 338 | 20230810 | 132700 | 14764862450 | 32000 | 31950 | 32000 | 31950 | 1529 |
| 339 | 20230810 | 132600 | 14715969200 | 31950 | 31950 | 32000 | 31950 | 3889 |
| 340 | 20230810 | 132500 | 14591682050 | 32000 | 31950 | 32000 | 31950 | 984 |
| 341 | 20230810 | 132400 | 14560208000 | 31950 | 31950 | 32000 | 31950 | 5569 |
| 342 | 20230810 | 132300 | 14382225800 | 31950 | 31950 | 32000 | 31900 | 3183 |
| 343 | 20230810 | 132200 | 14280529000 | 31950 | 31950 | 32000 | 31950 | 1413 |
| 344 | 20230810 | 132100 | 14235342250 | 32000 | 32000 | 32000 | 31950 | 1231 |
| 345 | 20230810 | 132000 | 14195978300 | 32000 | 31950 | 32000 | 31950 | 999 |
| 346 | 20230810 | 131900 | 14164031100 | 32000 | 32000 | 32000 | 31950 | 1467 |
| 347 | 20230810 | 131800 | 14117107700 | 31950 | 31950 | 32000 | 31950 | 1485 |
| 348 | 20230810 | 131700 | 14069623500 | 31950 | 31950 | 32000 | 31950 | 1119 |
| 349 | 20230810 | 131600 | 14033842650 | 32000 | 31900 | 32000 | 31900 | 736 |
| 350 | 20230810 | 131500 | 14010312850 | 31950 | 31950 | 32000 | 31900 | 1527 |
| 351 | 20230810 | 131400 | 13961527500 | 31900 | 31950 | 31950 | 31900 | 1062 |
| 352 | 20230810 | 131300 | 13927617200 | 31900 | 31950 | 32000 | 31900 | 17552 |
| 353 | 20230810 | 131200 | 13366865400 | 31950 | 32000 | 32000 | 31950 | 2840 |
| 354 | 20230810 | 131100 | 13276031050 | 32000 | 32000 | 32000 | 31950 | 809 |
| 355 | 20230810 | 131000 | 13250161600 | 31950 | 32000 | 32000 | 31950 | 820 |
| 356 | 20230810 | 130900 | 13223934000 | 32000 | 31950 | 32000 | 31950 | 1086 |
| 357 | 20230810 | 130800 | 13189190200 | 31950 | 32000 | 32000 | 31950 | 680 |
| 358 | 20230810 | 130700 | 13167443300 | 32000 | 31950 | 32000 | 31950 | 937 |
| 359 | 20230810 | 130600 | 13137472450 | 32000 | 32000 | 32000 | 31950 | 1286 |
| 360 | 20230810 | 130500 | 13096343850 | 31950 | 31950 | 32000 | 31950 | 703 |
| 361 | 20230810 | 130400 | 13073857050 | 31950 | 31950 | 32000 | 31950 | 1039 |
| 362 | 20230810 | 130300 | 13040630350 | 31950 | 32000 | 32000 | 31950 | 1394 |
| 363 | 20230810 | 130200 | 12996045950 | 32000 | 32000 | 32000 | 31950 | 2346 |
| 364 | 20230810 | 130100 | 12921049400 | 31950 | 31950 | 32000 | 31950 | 796 |
| 365 | 20230810 | 130000 | 12895592700 | 31950 | 32000 | 32000 | 31950 | 1612 |
| 366 | 20230810 | 125900 | 12844046100 | 31950 | 32000 | 32000 | 31950 | 1088 |
| 367 | 20230810 | 125800 | 12809244500 | 32000 | 31950 | 32000 | 31950 | 715 |
| 368 | 20230810 | 125700 | 12786365050 | 32000 | 32000 | 32000 | 31950 | 906 |
| 369 | 20230810 | 125600 | 12757378950 | 32000 | 32000 | 32000 | 31950 | 1112 |
| 370 | 20230810 | 125500 | 12721808550 | 32000 | 32000 | 32000 | 31950 | 809 |
| 371 | 20230810 | 125400 | 12695936600 | 32000 | 32000 | 32000 | 31950 | 963 |
| 372 | 20230810 | 125300 | 12665121200 | 32000 | 32000 | 32000 | 31950 | 828 |
| 373 | 20230810 | 125200 | 12638636600 | 32000 | 31950 | 32000 | 31950 | 1801 |
| 374 | 20230810 | 125100 | 12581051450 | 31950 | 31950 | 32000 | 31950 | 1046 |
| 375 | 20230810 | 125000 | 12547582850 | 31950 | 32000 | 32000 | 31950 | 531 |
| 376 | 20230810 | 124900 | 12530606750 | 32000 | 32000 | 32000 | 31950 | 1327 |
| 377 | 20230810 | 124800 | 12488160000 | 32000 | 31950 | 32000 | 31950 | 671 |
| 378 | 20230810 | 124700 | 12466692100 | 31950 | 32000 | 32000 | 31950 | 108 |
| 379 | 20230810 | 124600 | 12463239650 | 32000 | 31950 | 32000 | 31950 | 2774 |
| 380 | 20230810 | 124500 | 12374580150 | 31950 | 31950 | 32000 | 31950 | 808 |
| 381 | 20230810 | 124400 | 12348734050 | 31950 | 32000 | 32000 | 31950 | 915 |
| 382 | 20230810 | 124300 | 12319458700 | 32000 | 32000 | 32000 | 31950 | 603 |
| 383 | 20230810 | 124200 | 12300166150 | 32000 | 32000 | 32000 | 31950 | 936 |
| 384 | 20230810 | 124100 | 12270229550 | 31950 | 31950 | 32000 | 31950 | 177 |
| 385 | 20230810 | 124000 | 12264573900 | 32000 | 32000 | 32000 | 31950 | 692 |
| 386 | 20230810 | 123900 | 12242434200 | 32000 | 32000 | 32050 | 31950 | 5456 |
| 387 | 20230810 | 123800 | 12067948200 | 31950 | 32000 | 32050 | 31950 | 487 |
| 388 | 20230810 | 123700 | 12052363850 | 32000 | 31950 | 32050 | 31950 | 2777 |
| 389 | 20230810 | 123600 | 11963484250 | 32000 | 32050 | 32050 | 32000 | 2990 |
| 390 | 20230810 | 123500 | 11867780600 | 32000 | 32000 | 32050 | 32000 | 18890 |
| 391 | 20230810 | 123400 | 11263260900 | 31950 | 32000 | 32000 | 31950 | 497 |
| 392 | 20230810 | 123300 | 11247362350 | 31950 | 31950 | 32000 | 31950 | 880 |
| 393 | 20230810 | 123200 | 11219218150 | 31950 | 31950 | 32000 | 31950 | 577 |
| 394 | 20230810 | 123100 | 11200768150 | 31950 | 31950 | 32000 | 31950 | 907 |
| 395 | 20230810 | 123000 | 11171776650 | 31950 | 32000 | 32000 | 31950 | 887 |
| 396 | 20230810 | 122900 | 11143405800 | 31950 | 32000 | 32000 | 31950 | 355 |
| 397 | 20230810 | 122800 | 11132050800 | 31950 | 31950 | 32000 | 31950 | 1205 |
| 398 | 20230810 | 122700 | 11093533500 | 31950 | 32000 | 32000 | 31950 | 1006 |
| 399 | 20230810 | 122600 | 11061347000 | 32000 | 32000 | 32000 | 31950 | 425 |
| 400 | 20230810 | 122500 | 11047762100 | 32000 | 31950 | 32000 | 31950 | 814 |
| 401 | 20230810 | 122400 | 11021735800 | 32000 | 31950 | 32000 | 31950 | 960 |
| 402 | 20230810 | 122300 | 10991026400 | 32000 | 31950 | 32000 | 31950 | 728 |
| 403 | 20230810 | 122200 | 10967763450 | 32000 | 31950 | 32000 | 31950 | 1267 |
| 404 | 20230810 | 122100 | 10927258150 | 31950 | 32000 | 32000 | 31950 | 776 |
| 405 | 20230810 | 122000 | 10902442750 | 32000 | 31950 | 32000 | 31950 | 766 |
| 406 | 20230810 | 121900 | 10877956050 | 32000 | 32000 | 32000 | 31950 | 744 |
| 407 | 20230810 | 121800 | 10854158600 | 31950 | 32000 | 32000 | 31950 | 866 |
| 408 | 20230810 | 121700 | 10826460600 | 31950 | 31950 | 32000 | 31950 | 556 |
| 409 | 20230810 | 121600 | 10808676150 | 31950 | 31950 | 32000 | 31950 | 359 |
| 410 | 20230810 | 121500 | 10797190600 | 31950 | 32000 | 32000 | 31950 | 627 |
| 411 | 20230810 | 121400 | 10777133450 | 31950 | 31950 | 32000 | 31950 | 623 |
| 412 | 20230810 | 121300 | 10757216950 | 31950 | 31950 | 32000 | 31950 | 1479 |
| 413 | 20230810 | 121200 | 10709941300 | 31950 | 31950 | 32000 | 31950 | 605 |
| 414 | 20230810 | 121100 | 10690588550 | 31950 | 31950 | 32000 | 31950 | 256 |
| 415 | 20230810 | 121000 | 10682397300 | 31950 | 32000 | 32000 | 31950 | 1178 |
| 416 | 20230810 | 120900 | 10644715150 | 31950 | 31950 | 32000 | 31950 | 603 |
| 417 | 20230810 | 120800 | 10625427300 | 31950 | 32000 | 32000 | 31950 | 298 |
| 418 | 20230810 | 120700 | 10615900350 | 32000 | 31900 | 32000 | 31900 | 766 |
| 419 | 20230810 | 120600 | 10591426350 | 31900 | 31950 | 31950 | 31900 | 770 |
| 420 | 20230810 | 120500 | 10566829950 | 31900 | 31950 | 31950 | 31900 | 365 |
| 421 | 20230810 | 120400 | 10555170400 | 32000 | 31950 | 32000 | 31900 | 632 |
| 422 | 20230810 | 120300 | 10534966400 | 31950 | 32000 | 32000 | 31950 | 882 |
| 423 | 20230810 | 120200 | 10506776250 | 32000 | 31950 | 32000 | 31900 | 1038 |
| 424 | 20230810 | 120100 | 10473594600 | 31950 | 31900 | 32000 | 31900 | 1481 |
| 425 | 20230810 | 120000 | 10426274900 | 31900 | 31900 | 31950 | 31900 | 350 |
| 426 | 20230810 | 115900 | 10415103950 | 31900 | 31900 | 31950 | 31900 | 732 |
| 427 | 20230810 | 115800 | 10391724400 | 31900 | 31900 | 31950 | 31900 | 916 |
| 428 | 20230810 | 115700 | 10362479200 | 31900 | 31900 | 31950 | 31900 | 517 |
| 429 | 20230810 | 115600 | 10345985800 | 31900 | 31950 | 32000 | 31900 | 841 |
| 430 | 20230810 | 115500 | 10319112900 | 31950 | 31900 | 32000 | 31900 | 717 |
| 431 | 20230810 | 115400 | 10296190300 | 31900 | 31900 | 31900 | 31900 | 74 |
| 432 | 20230810 | 115300 | 10293829700 | 31900 | 31950 | 31950 | 31900 | 1207 |
| 433 | 20230810 | 115200 | 10255298650 | 31900 | 31900 | 31950 | 31900 | 286 |
| 434 | 20230810 | 115100 | 10246161900 | 31900 | 31900 | 31950 | 31900 | 608 |
| 435 | 20230810 | 115000 | 10226744250 | 31900 | 31900 | 31950 | 31900 | 624 |
| 436 | 20230810 | 114900 | 10206815350 | 31900 | 31900 | 31950 | 31900 | 772 |
| 437 | 20230810 | 114800 | 10182169650 | 31900 | 31950 | 31950 | 31900 | 379 |
| 438 | 20230810 | 114700 | 10170061900 | 31950 | 31900 | 31950 | 31900 | 484 |
| 439 | 20230810 | 114600 | 10154604550 | 31950 | 31900 | 31950 | 31900 | 575 |
| 440 | 20230810 | 114500 | 10136243100 | 31900 | 31900 | 31950 | 31900 | 429 |
| 441 | 20230810 | 114400 | 10122547750 | 31900 | 31900 | 31950 | 31900 | 613 |
| 442 | 20230810 | 114300 | 10102969000 | 31900 | 31900 | 31950 | 31900 | 533 |
| 443 | 20230810 | 114200 | 10085949200 | 31900 | 31900 | 31950 | 31850 | 2463 |
| 444 | 20230810 | 114100 | 10007375950 | 31850 | 31850 | 31900 | 31850 | 580 |
| 445 | 20230810 | 114000 | 9988885300 | 31850 | 31900 | 31950 | 31850 | 3647 |
| 446 | 20230810 | 113900 | 9872499100 | 31900 | 31900 | 31950 | 31900 | 370 |
| 447 | 20230810 | 113800 | 9860691750 | 31900 | 31900 | 31950 | 31900 | 809 |
| 448 | 20230810 | 113700 | 9834855750 | 31900 | 31950 | 31950 | 31900 | 1397 |
| 449 | 20230810 | 113600 | 9790272600 | 31950 | 31900 | 31950 | 31900 | 722 |
| 450 | 20230810 | 113500 | 9767238750 | 31900 | 31900 | 31950 | 31900 | 1257 |
| 451 | 20230810 | 113400 | 9727107950 | 31900 | 31900 | 31950 | 31900 | 424 |
| 452 | 20230810 | 113300 | 9713569900 | 31900 | 31900 | 31950 | 31900 | 499 |
| 453 | 20230810 | 113200 | 9697648800 | 31900 | 31900 | 31950 | 31850 | 1999 |
| 454 | 20230810 | 113100 | 9633849450 | 31900 | 31850 | 31950 | 31850 | 328 |
| 455 | 20230810 | 113000 | 9623390450 | 31850 | 31900 | 31950 | 31850 | 1526 |
| 456 | 20230810 | 112900 | 9574700400 | 31900 | 31900 | 31950 | 31900 | 7267 |
| 457 | 20230810 | 112800 | 9342858850 | 31900 | 31900 | 31950 | 31900 | 345 |
| 458 | 20230810 | 112700 | 9331849800 | 31950 | 31900 | 31950 | 31900 | 486 |
| 459 | 20230810 | 112600 | 9316332550 | 31900 | 31950 | 31950 | 31900 | 193 |
| 460 | 20230810 | 112500 | 9310169850 | 31900 | 31950 | 31950 | 31900 | 588 |
| 461 | 20230810 | 112400 | 9291397800 | 31900 | 31950 | 31950 | 31900 | 308 |
| 462 | 20230810 | 112300 | 9281562950 | 31950 | 31900 | 31950 | 31900 | 250 |
| 463 | 20230810 | 112200 | 9273586000 | 31900 | 31950 | 31950 | 31900 | 1219 |
| 464 | 20230810 | 112100 | 9234681250 | 31900 | 31900 | 31950 | 31900 | 649 |
| 465 | 20230810 | 112000 | 9213964050 | 31950 | 31900 | 31950 | 31900 | 749 |
| 466 | 20230810 | 111900 | 9190067400 | 31900 | 31900 | 31950 | 31900 | 3738 |
| 467 | 20230810 | 111800 | 9070815650 | 31850 | 31850 | 31900 | 31850 | 1362 |
| 468 | 20230810 | 111700 | 9027418100 | 31900 | 31850 | 31900 | 31850 | 316 |
| 469 | 20230810 | 111600 | 9017347950 | 31850 | 31900 | 31900 | 31850 | 991 |
| 470 | 20230810 | 111500 | 8985747350 | 31900 | 31850 | 31950 | 31850 | 692 |
| 471 | 20230810 | 111400 | 8963679500 | 31850 | 31950 | 31950 | 31850 | 252 |
| 472 | 20230810 | 111300 | 8955639750 | 31900 | 31950 | 31950 | 31900 | 1444 |
| 473 | 20230810 | 111200 | 8909571250 | 31950 | 31950 | 31950 | 31900 | 2294 |
| 474 | 20230810 | 111100 | 8836293150 | 31900 | 31900 | 31950 | 31900 | 1227 |
| 475 | 20230810 | 111000 | 8797143500 | 31950 | 31900 | 31950 | 31900 | 613 |
| 476 | 20230810 | 110900 | 8777568350 | 31950 | 31950 | 31950 | 31900 | 8456 |
| 477 | 20230810 | 110800 | 8507501100 | 31950 | 31950 | 32000 | 31950 | 263 |
| 478 | 20230810 | 110700 | 8499094750 | 31950 | 32000 | 32000 | 31950 | 367 |
| 479 | 20230810 | 110600 | 8487363800 | 31950 | 32000 | 32000 | 31950 | 427 |
| 480 | 20230810 | 110500 | 8473706850 | 32000 | 31950 | 32000 | 31950 | 730 |
| 481 | 20230810 | 110400 | 8450353300 | 32000 | 31950 | 32000 | 31950 | 1277 |
| 482 | 20230810 | 110300 | 8409531350 | 31950 | 32000 | 32000 | 31900 | 1619 |
| 483 | 20230810 | 110200 | 8357778500 | 31950 | 31950 | 32000 | 31950 | 667 |
| 484 | 20230810 | 110100 | 8336454050 | 31950 | 32000 | 32000 | 31950 | 1774 |
| 485 | 20230810 | 110000 | 8279750450 | 31950 | 32000 | 32000 | 31950 | 1272 |
| 486 | 20230810 | 105900 | 8239085850 | 32000 | 32000 | 32000 | 31950 | 658 |
| 487 | 20230810 | 105800 | 8218039400 | 32000 | 32000 | 32050 | 31950 | 4135 |
| 488 | 20230810 | 105700 | 8085712700 | 32000 | 32000 | 32050 | 32000 | 2291 |
| 489 | 20230810 | 105600 | 8012361400 | 32000 | 32000 | 32050 | 32000 | 4172 |
| 490 | 20230810 | 105500 | 7878674800 | 32050 | 32050 | 32050 | 32000 | 956 |
| 491 | 20230810 | 105400 | 7848043700 | 32050 | 32000 | 32050 | 32000 | 7086 |
| 492 | 20230810 | 105300 | 7621209500 | 32000 | 32000 | 32000 | 31950 | 8690 |
| 493 | 20230810 | 105200 | 7343170500 | 32000 | 31950 | 32000 | 31950 | 1398 |
| 494 | 20230810 | 105100 | 7298465500 | 31950 | 31950 | 32000 | 31950 | 1428 |
| 495 | 20230810 | 105000 | 7252812000 | 31950 | 31950 | 32000 | 31950 | 1141 |
| 496 | 20230810 | 104900 | 7216336150 | 31950 | 31950 | 32000 | 31950 | 1041 |
| 497 | 20230810 | 104800 | 7183055150 | 31950 | 31950 | 32000 | 31950 | 1631 |
| 498 | 20230810 | 104700 | 7130914400 | 31950 | 31900 | 32000 | 31900 | 7218 |
| 499 | 20230810 | 104600 | 6900280400 | 31900 | 31900 | 31950 | 31900 | 711 |
| 500 | 20230810 | 104500 | 6877581750 | 31900 | 31900 | 31950 | 31900 | 545 |
| 501 | 20230810 | 104400 | 6860183450 | 31950 | 31950 | 31950 | 31900 | 1201 |
| 502 | 20230810 | 104300 | 6821842850 | 31950 | 31900 | 31950 | 31900 | 757 |
| 503 | 20230810 | 104200 | 6797666500 | 31900 | 31900 | 31950 | 31900 | 1435 |
| 504 | 20230810 | 104100 | 6751862100 | 31950 | 31950 | 31950 | 31850 | 651 |
| 505 | 20230810 | 104000 | 6731078700 | 31950 | 31850 | 31950 | 31850 | 4499 |
| 506 | 20230810 | 103900 | 6587521600 | 31900 | 31850 | 31900 | 31850 | 767 |
| 507 | 20230810 | 103800 | 6563068500 | 31850 | 31850 | 31900 | 31850 | 873 |
| 508 | 20230810 | 103700 | 6535228600 | 31900 | 31900 | 31900 | 31850 | 957 |
| 509 | 20230810 | 103600 | 6504714400 | 31900 | 31900 | 31900 | 31850 | 705 |
| 510 | 20230810 | 103500 | 6482237850 | 31850 | 31850 | 31900 | 31800 | 1420 |
| 511 | 20230810 | 103400 | 6436986300 | 31850 | 31800 | 31850 | 31800 | 899 |
| 512 | 20230810 | 103300 | 6408360650 | 31850 | 31800 | 31850 | 31800 | 247 |
| 513 | 20230810 | 103200 | 6400502650 | 31850 | 31850 | 31850 | 31800 | 1723 |
| 514 | 20230810 | 103100 | 6345706200 | 31800 | 31800 | 31850 | 31800 | 528 |
| 515 | 20230810 | 103000 | 6328909450 | 31850 | 31850 | 31850 | 31800 | 591 |
| 516 | 20230810 | 102900 | 6310092200 | 31800 | 31800 | 31850 | 31800 | 361 |
| 517 | 20230810 | 102800 | 6298604800 | 31800 | 31850 | 31850 | 31800 | 270 |
| 518 | 20230810 | 102700 | 6290015450 | 31800 | 31800 | 31850 | 31800 | 484 |
| 519 | 20230810 | 102600 | 6274612050 | 31800 | 31850 | 31850 | 31800 | 257 |
| 520 | 20230810 | 102500 | 6266431600 | 31850 | 31800 | 31850 | 31800 | 625 |
| 521 | 20230810 | 102400 | 6246551150 | 31850 | 31850 | 31850 | 31800 | 586 |
| 522 | 20230810 | 102300 | 6227896600 | 31800 | 31850 | 31850 | 31800 | 212 |
| 523 | 20230810 | 102200 | 6221149750 | 31800 | 31800 | 31850 | 31800 | 224 |
| 524 | 20230810 | 102100 | 6214023600 | 31850 | 31800 | 31850 | 31800 | 1259 |
| 525 | 20230810 | 102000 | 6173964200 | 31850 | 31800 | 31850 | 31800 | 562 |
| 526 | 20230810 | 101900 | 6156078750 | 31850 | 31850 | 31850 | 31800 | 125 |
| 527 | 20230810 | 101800 | 6152100750 | 31850 | 31850 | 31850 | 31800 | 508 |
| 528 | 20230810 | 101700 | 6135930950 | 31850 | 31800 | 31850 | 31800 | 272 |
| 529 | 20230810 | 101600 | 6127277400 | 31850 | 31800 | 31850 | 31800 | 637 |
| 530 | 20230810 | 101500 | 6107006800 | 31850 | 31850 | 31850 | 31800 | 1827 |
| 531 | 20230810 | 101400 | 6048900700 | 31850 | 31800 | 31850 | 31800 | 500 |
| 532 | 20230810 | 101300 | 6032992800 | 31800 | 31850 | 31850 | 31800 | 7201 |
| 533 | 20230810 | 101200 | 5803971900 | 31850 | 31800 | 31850 | 31800 | 339 |
| 534 | 20230810 | 101100 | 5793183550 | 31850 | 31800 | 31850 | 31800 | 418 |
| 535 | 20230810 | 101000 | 5779879800 | 31800 | 31800 | 31850 | 31800 | 185 |
| 536 | 20230810 | 100900 | 5773995000 | 31800 | 31850 | 31900 | 31800 | 3754 |
| 537 | 20230810 | 100800 | 5654422700 | 31850 | 31900 | 31900 | 31850 | 1778 |
| 538 | 20230810 | 100700 | 5597729150 | 31900 | 31850 | 31900 | 31850 | 2750 |
| 539 | 20230810 | 100600 | 5510017200 | 31900 | 31850 | 31900 | 31850 | 222 |
| 540 | 20230810 | 100500 | 5502939250 | 31850 | 31850 | 31900 | 31850 | 334 |
| 541 | 20230810 | 100400 | 5492285450 | 31850 | 31850 | 31900 | 31850 | 1003 |
| 542 | 20230810 | 100300 | 5460336850 | 31900 | 31900 | 31900 | 31850 | 405 |
| 543 | 20230810 | 100200 | 5447419350 | 31900 | 31850 | 31900 | 31850 | 475 |
| 544 | 20230810 | 100100 | 5432282750 | 31900 | 31900 | 31950 | 31900 | 3713 |
| 545 | 20230810 | 100000 | 5313810950 | 31950 | 31950 | 31950 | 31900 | 1074 |
| 546 | 20230810 | 095900 | 5279510050 | 31950 | 31950 | 31950 | 31900 | 1319 |
| 547 | 20230810 | 095800 | 5237372500 | 31950 | 31950 | 31950 | 31900 | 1865 |
| 548 | 20230810 | 095700 | 5177840250 | 31950 | 31900 | 31950 | 31850 | 6765 |
| 549 | 20230810 | 095600 | 4962033800 | 31850 | 31850 | 31900 | 31800 | 4633 |
| 550 | 20230810 | 095500 | 4814484300 | 31850 | 31750 | 31850 | 31750 | 5366 |
| 551 | 20230810 | 095400 | 4643786850 | 31750 | 31750 | 31800 | 31750 | 103 |
| 552 | 20230810 | 095300 | 4640516550 | 31800 | 31700 | 31800 | 31700 | 1171 |
| 553 | 20230810 | 095200 | 4603331350 | 31700 | 31700 | 31750 | 31700 | 256 |
| 554 | 20230810 | 095100 | 4595211950 | 31700 | 31750 | 31750 | 31700 | 202 |
| 555 | 20230810 | 095000 | 4588805100 | 31700 | 31700 | 31750 | 31700 | 1392 |
| 556 | 20230810 | 094900 | 4544627350 | 31700 | 31700 | 31800 | 31700 | 1058 |
| 557 | 20230810 | 094800 | 4511043600 | 31750 | 31700 | 31750 | 31700 | 147 |
| 558 | 20230810 | 094700 | 4506378400 | 31700 | 31700 | 31800 | 31700 | 2012 |
| 559 | 20230810 | 094600 | 4442505450 | 31700 | 31700 | 31750 | 31700 | 6033 |
| 560 | 20230810 | 094500 | 4251243000 | 31750 | 31700 | 31750 | 31700 | 346 |
| 561 | 20230810 | 094400 | 4240274300 | 31700 | 31700 | 31800 | 31700 | 2264 |
| 562 | 20230810 | 094300 | 4168414250 | 31700 | 31800 | 31800 | 31700 | 280 |
| 563 | 20230810 | 094200 | 4159522800 | 31750 | 31750 | 31800 | 31700 | 4336 |
| 564 | 20230810 | 094100 | 4021918050 | 31700 | 31650 | 31750 | 31650 | 3455 |
| 565 | 20230810 | 094000 | 3912465250 | 31650 | 31650 | 31700 | 31650 | 278 |
| 566 | 20230810 | 093900 | 3903666300 | 31650 | 31700 | 31750 | 31650 | 4984 |
| 567 | 20230810 | 093800 | 3745702600 | 31700 | 31750 | 31750 | 31700 | 592 |
| 568 | 20230810 | 093700 | 3726920250 | 31750 | 31700 | 31750 | 31700 | 484 |
| 569 | 20230810 | 093600 | 3711575050 | 31700 | 31750 | 31750 | 31700 | 6602 |
| 570 | 20230810 | 093500 | 3502006450 | 31750 | 31750 | 31800 | 31750 | 661 |
| 571 | 20230810 | 093400 | 3481000450 | 31800 | 31750 | 31800 | 31750 | 341 |
| 572 | 20230810 | 093300 | 3470172600 | 31800 | 31750 | 31800 | 31750 | 422 |
| 573 | 20230810 | 093200 | 3456765700 | 31750 | 31800 | 31800 | 31750 | 1526 |
| 574 | 20230810 | 093100 | 3408300300 | 31800 | 31800 | 31800 | 31750 | 801 |
| 575 | 20230810 | 093000 | 3382849200 | 31800 | 31800 | 31800 | 31750 | 420 |
| 576 | 20230810 | 092900 | 3369509600 | 31800 | 31750 | 31800 | 31750 | 288 |
| 577 | 20230810 | 092800 | 3360358950 | 31750 | 31800 | 31800 | 31750 | 651 |
| 578 | 20230810 | 092700 | 3339685050 | 31750 | 31750 | 31800 | 31750 | 461 |
| 579 | 20230810 | 092600 | 3325039850 | 31750 | 31750 | 31800 | 31750 | 1163 |
| 580 | 20230810 | 092500 | 3288110950 | 31750 | 31750 | 31800 | 31750 | 2245 |
| 581 | 20230810 | 092400 | 3216816700 | 31750 | 31700 | 31800 | 31650 | 6081 |
| 582 | 20230810 | 092300 | 3023870350 | 31700 | 31650 | 31700 | 31650 | 235 |
| 583 | 20230810 | 092200 | 3016427750 | 31650 | 31650 | 31700 | 31650 | 375 |
| 584 | 20230810 | 092100 | 3004557650 | 31650 | 31700 | 31700 | 31650 | 710 |
| 585 | 20230810 | 092000 | 2982078000 | 31700 | 31650 | 31700 | 31650 | 294 |
| 586 | 20230810 | 091900 | 2972770000 | 31700 | 31650 | 31700 | 31650 | 1377 |
| 587 | 20230810 | 091800 | 2929184200 | 31650 | 31650 | 31700 | 31600 | 3368 |
| 588 | 20230810 | 091700 | 2822581850 | 31600 | 31750 | 31750 | 31600 | 7666 |
| 589 | 20230810 | 091600 | 2579753200 | 31750 | 31650 | 31750 | 31650 | 4906 |
| 590 | 20230810 | 091500 | 2424253750 | 31700 | 31650 | 31700 | 31650 | 3229 |
| 591 | 20230810 | 091400 | 2322001600 | 31650 | 31600 | 31650 | 31600 | 1205 |
| 592 | 20230810 | 091300 | 2283882700 | 31600 | 31550 | 31650 | 31550 | 711 |
| 593 | 20230810 | 091200 | 2261395150 | 31550 | 31600 | 31650 | 31550 | 1591 |
| 594 | 20230810 | 091100 | 2211153100 | 31600 | 31550 | 31600 | 31500 | 2167 |
| 595 | 20230810 | 091000 | 2142801900 | 31550 | 31550 | 31650 | 31550 | 1290 |
| 596 | 20230810 | 090900 | 2102075450 | 31500 | 31650 | 31650 | 31500 | 11690 |
| 597 | 20230810 | 090800 | 1733219500 | 31600 | 31600 | 31650 | 31600 | 814 |
| 598 | 20230810 | 090700 | 1707488550 | 31650 | 31600 | 31700 | 31600 | 1157 |
| 599 | 20230810 | 090600 | 1670909650 | 31600 | 31550 | 31700 | 31500 | 4597 |
| 600 | 20230810 | 090500 | 1525626300 | 31550 | 31500 | 31600 | 31500 | 6530 |
| 601 | 20230810 | 090400 | 1319660450 | 31500 | 31550 | 31600 | 31500 | 2321 |
| 602 | 20230810 | 090300 | 1246440250 | 31600 | 31550 | 31700 | 31400 | 14263 |
| 603 | 20230810 | 090200 | 796987250 | 31550 | 31650 | 31650 | 31500 | 10716 |
| 604 | 20230810 | 090100 | 458583500 | 31650 | 31700 | 31750 | 31600 | 2384 |
| 605 | 20230810 | 090000 | 383093250 | 31700 | 31650 | 31750 | 31650 | 12087 |