32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230810 | 185800 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 52011 |
| 3 | 20230810 | 185700 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 4 | 20230810 | 185600 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 5 | 20230810 | 185500 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 6 | 20230810 | 185400 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 7 | 20230810 | 185300 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 8 | 20230810 | 185200 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 9 | 20230810 | 185100 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 10 | 20230810 | 185000 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 11 | 20230810 | 184900 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 12 | 20230810 | 184800 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 13 | 20230810 | 184700 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 14 | 20230810 | 184600 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 15 | 20230810 | 184500 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 16 | 20230810 | 184400 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 17 | 20230810 | 184300 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 18 | 20230810 | 184200 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 19 | 20230810 | 184100 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 20 | 20230810 | 184000 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 21 | 20230810 | 183900 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 22 | 20230810 | 183800 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 23 | 20230810 | 183700 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 24 | 20230810 | 183600 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 25 | 20230810 | 183500 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 26 | 20230810 | 183400 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 27 | 20230810 | 183300 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 28 | 20230810 | 183200 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 29 | 20230810 | 183100 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 30 | 20230810 | 183000 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 31 | 20230810 | 182900 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 32 | 20230810 | 182800 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 52011 |
| 33 | 20230810 | 182700 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 34 | 20230810 | 182600 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 35 | 20230810 | 182500 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 36 | 20230810 | 182400 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 37 | 20230810 | 182300 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 38 | 20230810 | 182200 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 39 | 20230810 | 182100 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 40 | 20230810 | 182000 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 41 | 20230810 | 181900 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 42 | 20230810 | 181800 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 43 | 20230810 | 181700 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 44 | 20230810 | 181600 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 45 | 20230810 | 181500 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 46 | 20230810 | 181400 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 47 | 20230810 | 181300 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 48 | 20230810 | 181200 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 49 | 20230810 | 181100 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 50 | 20230810 | 181000 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 51 | 20230810 | 180900 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 52 | 20230810 | 180800 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 53 | 20230810 | 180700 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 54 | 20230810 | 180600 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 55 | 20230810 | 180500 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 56 | 20230810 | 180400 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 57 | 20230810 | 180300 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 58 | 20230810 | 180200 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 59 | 20230810 | 180100 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 60 | 20230810 | 180000 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 61 | 20230810 | 175900 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 62 | 20230810 | 175800 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 52011 |
| 63 | 20230810 | 175700 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 64 | 20230810 | 175600 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 65 | 20230810 | 175500 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 66 | 20230810 | 175400 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 67 | 20230810 | 175300 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 68 | 20230810 | 175200 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 69 | 20230810 | 175100 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 70 | 20230810 | 175000 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 71 | 20230810 | 174900 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 72 | 20230810 | 174800 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 73 | 20230810 | 174700 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 74 | 20230810 | 174600 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 75 | 20230810 | 174500 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 76 | 20230810 | 174400 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 77 | 20230810 | 174300 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 78 | 20230810 | 174200 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 79 | 20230810 | 174100 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 80 | 20230810 | 174000 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 81 | 20230810 | 173900 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 82 | 20230810 | 173800 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 83 | 20230810 | 173700 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 84 | 20230810 | 173600 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 85 | 20230810 | 173500 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 86 | 20230810 | 173400 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 87 | 20230810 | 173300 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 88 | 20230810 | 173200 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 89 | 20230810 | 173100 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 90 | 20230810 | 173000 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 91 | 20230810 | 172900 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 92 | 20230810 | 172800 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 52011 |
| 93 | 20230810 | 172700 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 94 | 20230810 | 172600 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 95 | 20230810 | 172500 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 96 | 20230810 | 172400 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 97 | 20230810 | 172300 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 98 | 20230810 | 172200 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 99 | 20230810 | 172100 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 100 | 20230810 | 172000 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 101 | 20230810 | 171900 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 102 | 20230810 | 171800 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 103 | 20230810 | 171700 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 104 | 20230810 | 171600 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 105 | 20230810 | 171500 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 106 | 20230810 | 171400 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 107 | 20230810 | 171300 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 108 | 20230810 | 171200 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 109 | 20230810 | 171100 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 110 | 20230810 | 171000 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 111 | 20230810 | 170900 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 112 | 20230810 | 170800 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 113 | 20230810 | 170700 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 114 | 20230810 | 170600 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 115 | 20230810 | 170500 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 116 | 20230810 | 170400 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 117 | 20230810 | 170300 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 118 | 20230810 | 170200 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 119 | 20230810 | 170100 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 120 | 20230810 | 170000 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 121 | 20230810 | 165900 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 122 | 20230810 | 165800 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 52011 |
| 123 | 20230810 | 165700 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 124 | 20230810 | 165600 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 125 | 20230810 | 165500 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 126 | 20230810 | 165400 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 127 | 20230810 | 165300 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 128 | 20230810 | 165200 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 129 | 20230810 | 165100 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 130 | 20230810 | 165000 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 131 | 20230810 | 164900 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 132 | 20230810 | 164800 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 133 | 20230810 | 164700 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 134 | 20230810 | 164600 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 135 | 20230810 | 164500 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 136 | 20230810 | 164400 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 137 | 20230810 | 164300 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 138 | 20230810 | 164200 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 139 | 20230810 | 164100 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 140 | 20230810 | 164000 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 141 | 20230810 | 163900 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 142 | 20230810 | 163800 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 143 | 20230810 | 163700 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 144 | 20230810 | 163600 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 145 | 20230810 | 163500 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 146 | 20230810 | 163400 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 147 | 20230810 | 163300 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 148 | 20230810 | 163200 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 149 | 20230810 | 163100 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 150 | 20230810 | 163000 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 151 | 20230810 | 162900 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 152 | 20230810 | 162800 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 52011 |
| 153 | 20230810 | 162700 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 154 | 20230810 | 162600 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 155 | 20230810 | 162500 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 156 | 20230810 | 162400 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 157 | 20230810 | 162300 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 158 | 20230810 | 162200 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 159 | 20230810 | 162100 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 160 | 20230810 | 162000 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 161 | 20230810 | 161900 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 162 | 20230810 | 161800 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 163 | 20230810 | 161700 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 164 | 20230810 | 161600 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 165 | 20230810 | 161500 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 166 | 20230810 | 161400 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 167 | 20230810 | 161300 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 168 | 20230810 | 161200 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 169 | 20230810 | 161100 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 170 | 20230810 | 161000 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 171 | 20230810 | 160900 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 172 | 20230810 | 160800 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 173 | 20230810 | 160700 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 174 | 20230810 | 160600 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 175 | 20230810 | 160500 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 176 | 20230810 | 160400 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 177 | 20230810 | 160300 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 178 | 20230810 | 160200 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 179 | 20230810 | 160100 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 180 | 20230810 | 160000 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 181 | 20230810 | 155900 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 182 | 20230810 | 155800 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 52011 |
| 183 | 20230810 | 155700 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 184 | 20230810 | 155600 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 185 | 20230810 | 155500 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 186 | 20230810 | 155400 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 187 | 20230810 | 155300 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 188 | 20230810 | 155200 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 189 | 20230810 | 155100 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 190 | 20230810 | 155000 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 191 | 20230810 | 154900 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 192 | 20230810 | 154800 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 193 | 20230810 | 154700 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 194 | 20230810 | 154600 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 195 | 20230810 | 154500 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 196 | 20230810 | 154400 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 197 | 20230810 | 154300 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 198 | 20230810 | 154200 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 199 | 20230810 | 154100 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 200 | 20230810 | 154000 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 201 | 20230810 | 153900 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 202 | 20230810 | 153800 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 203 | 20230810 | 153700 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 204 | 20230810 | 153600 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 205 | 20230810 | 153500 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 206 | 20230810 | 153400 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 207 | 20230810 | 153300 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 208 | 20230810 | 153200 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 209 | 20230810 | 153100 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 0 |
| 210 | 20230810 | 153000 | 21589151900 | 41500 | 41500 | 41500 | 41500 | 52011 |
| 211 | 20230810 | 152900 | 19430695400 | 41750 | 41750 | 41750 | 41750 | 0 |
| 212 | 20230810 | 152800 | 19430695400 | 41750 | 41750 | 41750 | 41750 | 0 |
| 213 | 20230810 | 152700 | 19430695400 | 41750 | 41750 | 41750 | 41750 | 0 |
| 214 | 20230810 | 152600 | 19430695400 | 41750 | 41750 | 41750 | 41750 | 0 |
| 215 | 20230810 | 152500 | 19430695400 | 41750 | 41750 | 41750 | 41750 | 0 |
| 216 | 20230810 | 152400 | 19430695400 | 41750 | 41750 | 41750 | 41750 | 0 |
| 217 | 20230810 | 152300 | 19430695400 | 41750 | 41750 | 41750 | 41750 | 0 |
| 218 | 20230810 | 152200 | 19430695400 | 41750 | 41750 | 41750 | 41750 | 0 |
| 219 | 20230810 | 152100 | 19430695400 | 41750 | 41750 | 41750 | 41750 | 0 |
| 220 | 20230810 | 152000 | 19430695400 | 41750 | 41750 | 41750 | 41750 | 0 |
| 221 | 20230810 | 151900 | 19430695400 | 41750 | 41700 | 41750 | 41650 | 1057 |
| 222 | 20230810 | 151800 | 19386610050 | 41700 | 41600 | 41700 | 41600 | 1013 |
| 223 | 20230810 | 151700 | 19344423900 | 41600 | 41650 | 41700 | 41600 | 7470 |
| 224 | 20230810 | 151600 | 19033273150 | 41650 | 41650 | 41700 | 41650 | 960 |
| 225 | 20230810 | 151500 | 18993261750 | 41700 | 41650 | 41700 | 41650 | 1097 |
| 226 | 20230810 | 151400 | 18947532600 | 41650 | 41700 | 41700 | 41650 | 1243 |
| 227 | 20230810 | 151300 | 18895707550 | 41650 | 41650 | 41700 | 41650 | 3486 |
| 228 | 20230810 | 151200 | 18750349550 | 41650 | 41700 | 41700 | 41650 | 1095 |
| 229 | 20230810 | 151100 | 18704692500 | 41650 | 41650 | 41750 | 41650 | 3441 |
| 230 | 20230810 | 151000 | 18561216800 | 41700 | 41650 | 41700 | 41650 | 654 |
| 231 | 20230810 | 150900 | 18533957650 | 41650 | 41700 | 41700 | 41650 | 682 |
| 232 | 20230810 | 150800 | 18505536700 | 41650 | 41700 | 41800 | 41650 | 6574 |
| 233 | 20230810 | 150700 | 18231222700 | 41700 | 41750 | 41800 | 41650 | 3647 |
| 234 | 20230810 | 150600 | 18079073150 | 41750 | 41800 | 41800 | 41750 | 603 |
| 235 | 20230810 | 150500 | 18053893700 | 41750 | 41750 | 41800 | 41750 | 1009 |
| 236 | 20230810 | 150400 | 18011765200 | 41750 | 41750 | 41800 | 41750 | 642 |
| 237 | 20230810 | 150300 | 17984951600 | 41750 | 41750 | 41800 | 41750 | 593 |
| 238 | 20230810 | 150200 | 17960190100 | 41750 | 41750 | 41800 | 41750 | 1192 |
| 239 | 20230810 | 150100 | 17910418300 | 41750 | 41750 | 41800 | 41750 | 607 |
| 240 | 20230810 | 150000 | 17885063300 | 41750 | 41750 | 41800 | 41750 | 687 |
| 241 | 20230810 | 145900 | 17856377800 | 41750 | 41800 | 41800 | 41750 | 602 |
| 242 | 20230810 | 145800 | 17831239450 | 41750 | 41800 | 41800 | 41750 | 866 |
| 243 | 20230810 | 145700 | 17795072950 | 41750 | 41700 | 41750 | 41700 | 791 |
| 244 | 20230810 | 145600 | 17762069400 | 41700 | 41750 | 41750 | 41700 | 921 |
| 245 | 20230810 | 145500 | 17723648950 | 41700 | 41750 | 41800 | 41700 | 838 |
| 246 | 20230810 | 145400 | 17688674550 | 41700 | 41750 | 41750 | 41700 | 744 |
| 247 | 20230810 | 145300 | 17657632250 | 41700 | 41650 | 41750 | 41650 | 1302 |
| 248 | 20230810 | 145200 | 17603306700 | 41650 | 41800 | 41800 | 41650 | 743 |
| 249 | 20230810 | 145100 | 17572307800 | 41800 | 41700 | 41800 | 41700 | 1099 |
| 250 | 20230810 | 145000 | 17526436350 | 41700 | 41700 | 41750 | 41700 | 562 |
| 251 | 20230810 | 144900 | 17502999200 | 41750 | 41650 | 41750 | 41650 | 441 |
| 252 | 20230810 | 144800 | 17484607550 | 41700 | 41650 | 41700 | 41650 | 701 |
| 253 | 20230810 | 144700 | 17455396450 | 41650 | 41650 | 41700 | 41600 | 435 |
| 254 | 20230810 | 144600 | 17437285550 | 41650 | 41700 | 41750 | 41600 | 1145 |
| 255 | 20230810 | 144500 | 17389591100 | 41750 | 41700 | 41800 | 41600 | 1089 |
| 256 | 20230810 | 144400 | 17344196300 | 41700 | 41700 | 41700 | 41550 | 383 |
| 257 | 20230810 | 144300 | 17328253650 | 41650 | 41650 | 41700 | 41600 | 1069 |
| 258 | 20230810 | 144200 | 17283708000 | 41700 | 41700 | 41700 | 41600 | 1804 |
| 259 | 20230810 | 144100 | 17208597800 | 41700 | 41750 | 41750 | 41700 | 575 |
| 260 | 20230810 | 144000 | 17184615150 | 41700 | 41750 | 41750 | 41700 | 535 |
| 261 | 20230810 | 143900 | 17162299850 | 41750 | 41700 | 41750 | 41650 | 673 |
| 262 | 20230810 | 143800 | 17134228950 | 41700 | 41700 | 41750 | 41650 | 728 |
| 263 | 20230810 | 143700 | 17103875100 | 41750 | 41700 | 41750 | 41650 | 693 |
| 264 | 20230810 | 143600 | 17074970250 | 41700 | 41700 | 41750 | 41650 | 1062 |
| 265 | 20230810 | 143500 | 17030660500 | 41700 | 41750 | 41750 | 41650 | 1241 |
| 266 | 20230810 | 143400 | 16978906550 | 41700 | 41700 | 41750 | 41700 | 600 |
| 267 | 20230810 | 143300 | 16953878750 | 41700 | 41700 | 41750 | 41700 | 755 |
| 268 | 20230810 | 143200 | 16922382100 | 41700 | 41750 | 41750 | 41700 | 504 |
| 269 | 20230810 | 143100 | 16901360250 | 41700 | 41650 | 41750 | 41650 | 426 |
| 270 | 20230810 | 143000 | 16883590250 | 41700 | 41700 | 41750 | 41650 | 737 |
| 271 | 20230810 | 142900 | 16852849900 | 41650 | 41700 | 41750 | 41650 | 667 |
| 272 | 20230810 | 142800 | 16825041700 | 41700 | 41750 | 41800 | 41700 | 872 |
| 273 | 20230810 | 142700 | 16788650950 | 41700 | 41700 | 41800 | 41700 | 878 |
| 274 | 20230810 | 142600 | 16752005550 | 41750 | 41700 | 41800 | 41700 | 606 |
| 275 | 20230810 | 142500 | 16726704950 | 41750 | 41750 | 41750 | 41700 | 580 |
| 276 | 20230810 | 142400 | 16702505700 | 41750 | 41750 | 41800 | 41700 | 610 |
| 277 | 20230810 | 142300 | 16677036600 | 41750 | 41800 | 41800 | 41750 | 475 |
| 278 | 20230810 | 142200 | 16657200050 | 41800 | 41750 | 41800 | 41700 | 528 |
| 279 | 20230810 | 142100 | 16635157400 | 41750 | 41700 | 41800 | 41700 | 596 |
| 280 | 20230810 | 142000 | 16610277600 | 41700 | 41700 | 41800 | 41700 | 618 |
| 281 | 20230810 | 141900 | 16584480250 | 41750 | 41700 | 41750 | 41700 | 518 |
| 282 | 20230810 | 141800 | 16562871600 | 41700 | 41750 | 41800 | 41700 | 576 |
| 283 | 20230810 | 141700 | 16538823050 | 41750 | 41700 | 41750 | 41700 | 970 |
| 284 | 20230810 | 141600 | 16498351300 | 41700 | 41700 | 41750 | 41700 | 417 |
| 285 | 20230810 | 141500 | 16480954400 | 41750 | 41700 | 41750 | 41700 | 427 |
| 286 | 20230810 | 141400 | 16463143950 | 41700 | 41700 | 41750 | 41700 | 698 |
| 287 | 20230810 | 141300 | 16434024300 | 41750 | 41750 | 41750 | 41650 | 495 |
| 288 | 20230810 | 141200 | 16413374200 | 41700 | 41700 | 41750 | 41650 | 853 |
| 289 | 20230810 | 141100 | 16377801700 | 41700 | 41750 | 41800 | 41700 | 1217 |
| 290 | 20230810 | 141000 | 16326993700 | 41750 | 41800 | 41850 | 41750 | 907 |
| 291 | 20230810 | 140900 | 16289101400 | 41800 | 41800 | 41850 | 41800 | 444 |
| 292 | 20230810 | 140800 | 16270538350 | 41800 | 41800 | 41850 | 41750 | 750 |
| 293 | 20230810 | 140700 | 16239197650 | 41750 | 41750 | 41800 | 41750 | 572 |
| 294 | 20230810 | 140600 | 16215309500 | 41750 | 41750 | 41800 | 41750 | 398 |
| 295 | 20230810 | 140500 | 16198685150 | 41750 | 41800 | 41850 | 41750 | 1355 |
| 296 | 20230810 | 140400 | 16142042000 | 41800 | 41800 | 41850 | 41750 | 826 |
| 297 | 20230810 | 140300 | 16107515500 | 41800 | 41800 | 41850 | 41800 | 623 |
| 298 | 20230810 | 140200 | 16081464600 | 41800 | 41750 | 41850 | 41750 | 648 |
| 299 | 20230810 | 140100 | 16054374250 | 41750 | 41700 | 41850 | 41700 | 734 |
| 300 | 20230810 | 140000 | 16023736350 | 41750 | 41750 | 41800 | 41750 | 595 |
| 301 | 20230810 | 135900 | 15998892350 | 41800 | 41700 | 41800 | 41700 | 944 |
| 302 | 20230810 | 135800 | 15959503350 | 41750 | 41650 | 41750 | 41650 | 794 |
| 303 | 20230810 | 135700 | 15926405050 | 41600 | 41650 | 41700 | 41600 | 433 |
| 304 | 20230810 | 135600 | 15908370650 | 41650 | 41650 | 41650 | 41600 | 428 |
| 305 | 20230810 | 135500 | 15890547450 | 41650 | 41600 | 41700 | 41600 | 501 |
| 306 | 20230810 | 135400 | 15869688550 | 41650 | 41650 | 41650 | 41600 | 591 |
| 307 | 20230810 | 135300 | 15845093250 | 41600 | 41600 | 41700 | 41550 | 472 |
| 308 | 20230810 | 135200 | 15825444800 | 41650 | 41600 | 41650 | 41550 | 560 |
| 309 | 20230810 | 135100 | 15802149050 | 41600 | 41600 | 41650 | 41550 | 613 |
| 310 | 20230810 | 135000 | 15776645250 | 41600 | 41650 | 41700 | 41550 | 513 |
| 311 | 20230810 | 134900 | 15755292650 | 41550 | 41650 | 41650 | 41550 | 362 |
| 312 | 20230810 | 134800 | 15740239550 | 41650 | 41550 | 41650 | 41500 | 856 |
| 313 | 20230810 | 134700 | 15704653150 | 41500 | 41500 | 41650 | 41450 | 624 |
| 314 | 20230810 | 134600 | 15678728500 | 41500 | 41550 | 41550 | 41450 | 572 |
| 315 | 20230810 | 134500 | 15654990600 | 41450 | 41550 | 41550 | 41450 | 249 |
| 316 | 20230810 | 134400 | 15644658600 | 41450 | 41500 | 41600 | 41450 | 512 |
| 317 | 20230810 | 134300 | 15623396750 | 41550 | 41500 | 41550 | 41450 | 591 |
| 318 | 20230810 | 134200 | 15598864900 | 41500 | 41550 | 41600 | 41500 | 397 |
| 319 | 20230810 | 134100 | 15582383850 | 41550 | 41500 | 41600 | 41500 | 602 |
| 320 | 20230810 | 134000 | 15557371700 | 41500 | 41550 | 41600 | 41500 | 595 |
| 321 | 20230810 | 133900 | 15532642150 | 41550 | 41500 | 41600 | 41450 | 827 |
| 322 | 20230810 | 133800 | 15498284000 | 41500 | 41550 | 41600 | 41450 | 859 |
| 323 | 20230810 | 133700 | 15462604550 | 41500 | 41650 | 41650 | 41500 | 681 |
| 324 | 20230810 | 133600 | 15434302000 | 41600 | 41500 | 41600 | 41500 | 1225 |
| 325 | 20230810 | 133500 | 15383386400 | 41500 | 41500 | 41550 | 41450 | 2913 |
| 326 | 20230810 | 133400 | 15262535550 | 41500 | 41500 | 41550 | 41500 | 1147 |
| 327 | 20230810 | 133300 | 15214919750 | 41500 | 41550 | 41550 | 41500 | 613 |
| 328 | 20230810 | 133200 | 15189475400 | 41500 | 41500 | 41550 | 41500 | 334 |
| 329 | 20230810 | 133100 | 15175608650 | 41500 | 41550 | 41600 | 41500 | 4394 |
| 330 | 20230810 | 133000 | 14993227350 | 41550 | 41550 | 41600 | 41500 | 458 |
| 331 | 20230810 | 132900 | 14974204250 | 41500 | 41550 | 41600 | 41500 | 479 |
| 332 | 20230810 | 132800 | 14954299550 | 41550 | 41550 | 41600 | 41500 | 709 |
| 333 | 20230810 | 132700 | 14924844300 | 41500 | 41550 | 41600 | 41500 | 363 |
| 334 | 20230810 | 132600 | 14909763750 | 41550 | 41650 | 41650 | 41550 | 925 |
| 335 | 20230810 | 132500 | 14871306000 | 41600 | 41550 | 41650 | 41550 | 457 |
| 336 | 20230810 | 132400 | 14852297150 | 41550 | 41550 | 41600 | 41550 | 492 |
| 337 | 20230810 | 132300 | 14831850300 | 41550 | 41600 | 41650 | 41550 | 412 |
| 338 | 20230810 | 132200 | 14814714650 | 41600 | 41600 | 41650 | 41550 | 596 |
| 339 | 20230810 | 132100 | 14789911150 | 41650 | 41650 | 41650 | 41600 | 411 |
| 340 | 20230810 | 132000 | 14772810550 | 41600 | 41600 | 41650 | 41550 | 683 |
| 341 | 20230810 | 131900 | 14744398500 | 41600 | 41550 | 41650 | 41550 | 456 |
| 342 | 20230810 | 131800 | 14725434000 | 41550 | 41550 | 41600 | 41550 | 565 |
| 343 | 20230810 | 131700 | 14701953300 | 41550 | 41600 | 41600 | 41550 | 306 |
| 344 | 20230810 | 131600 | 14689234850 | 41550 | 41550 | 41600 | 41500 | 1518 |
| 345 | 20230810 | 131500 | 14626163150 | 41500 | 41550 | 41600 | 41500 | 1375 |
| 346 | 20230810 | 131400 | 14569043000 | 41550 | 41600 | 41600 | 41550 | 341 |
| 347 | 20230810 | 131300 | 14554867300 | 41600 | 41650 | 41650 | 41550 | 2092 |
| 348 | 20230810 | 131200 | 14467910350 | 41650 | 41600 | 41650 | 41600 | 402 |
| 349 | 20230810 | 131100 | 14451177450 | 41600 | 41650 | 41650 | 41600 | 642 |
| 350 | 20230810 | 131000 | 14424463400 | 41600 | 41600 | 41650 | 41550 | 331 |
| 351 | 20230810 | 130900 | 14410694650 | 41650 | 41600 | 41650 | 41600 | 566 |
| 352 | 20230810 | 130800 | 14387133550 | 41600 | 41600 | 41650 | 41550 | 600 |
| 353 | 20230810 | 130700 | 14362173800 | 41600 | 41650 | 41650 | 41550 | 620 |
| 354 | 20230810 | 130600 | 14336382850 | 41650 | 41600 | 41700 | 41600 | 378 |
| 355 | 20230810 | 130500 | 14320646650 | 41600 | 41650 | 41650 | 41550 | 547 |
| 356 | 20230810 | 130400 | 14297888600 | 41600 | 41650 | 41650 | 41600 | 431 |
| 357 | 20230810 | 130300 | 14279947350 | 41700 | 41600 | 41750 | 41600 | 568 |
| 358 | 20230810 | 130200 | 14256291550 | 41650 | 41600 | 41650 | 41550 | 571 |
| 359 | 20230810 | 130100 | 14232535800 | 41650 | 41650 | 41650 | 41600 | 330 |
| 360 | 20230810 | 130000 | 14218804750 | 41600 | 41650 | 41650 | 41550 | 1469 |
| 361 | 20230810 | 125900 | 14157689050 | 41600 | 41600 | 41650 | 41600 | 1797 |
| 362 | 20230810 | 125800 | 14082927600 | 41600 | 41650 | 41700 | 41600 | 1144 |
| 363 | 20230810 | 125700 | 14035292000 | 41650 | 41700 | 41750 | 41650 | 806 |
| 364 | 20230810 | 125600 | 14001697400 | 41700 | 41650 | 41800 | 41650 | 464 |
| 365 | 20230810 | 125500 | 13982363250 | 41650 | 41750 | 41750 | 41650 | 822 |
| 366 | 20230810 | 125400 | 13948069700 | 41750 | 41700 | 41750 | 41700 | 504 |
| 367 | 20230810 | 125300 | 13927038650 | 41650 | 41700 | 41750 | 41650 | 730 |
| 368 | 20230810 | 125200 | 13896602200 | 41700 | 41650 | 41700 | 41650 | 368 |
| 369 | 20230810 | 125100 | 13881271700 | 41700 | 41650 | 41750 | 41600 | 561 |
| 370 | 20230810 | 125000 | 13857884400 | 41600 | 41700 | 41700 | 41600 | 266 |
| 371 | 20230810 | 124900 | 13846806250 | 41650 | 41700 | 41700 | 41650 | 324 |
| 372 | 20230810 | 124800 | 13833306850 | 41700 | 41650 | 41700 | 41600 | 1364 |
| 373 | 20230810 | 124700 | 13776500950 | 41650 | 41600 | 41650 | 41550 | 592 |
| 374 | 20230810 | 124600 | 13751875000 | 41600 | 41600 | 41650 | 41600 | 210 |
| 375 | 20230810 | 124500 | 13743138050 | 41600 | 41650 | 41650 | 41600 | 681 |
| 376 | 20230810 | 124400 | 13714791900 | 41650 | 41600 | 41650 | 41550 | 464 |
| 377 | 20230810 | 124300 | 13695484250 | 41650 | 41600 | 41650 | 41550 | 272 |
| 378 | 20230810 | 124200 | 13684167350 | 41650 | 41650 | 41650 | 41550 | 729 |
| 379 | 20230810 | 124100 | 13653830050 | 41600 | 41650 | 41700 | 41600 | 868 |
| 380 | 20230810 | 124000 | 13617697200 | 41650 | 41600 | 41700 | 41600 | 776 |
| 381 | 20230810 | 123900 | 13585390800 | 41600 | 41600 | 41650 | 41600 | 398 |
| 382 | 20230810 | 123800 | 13568826550 | 41700 | 41650 | 41700 | 41600 | 553 |
| 383 | 20230810 | 123700 | 13545785300 | 41600 | 41700 | 41750 | 41600 | 420 |
| 384 | 20230810 | 123600 | 13528290200 | 41750 | 41700 | 41750 | 41600 | 441 |
| 385 | 20230810 | 123500 | 13509916900 | 41700 | 41700 | 41700 | 41650 | 552 |
| 386 | 20230810 | 123400 | 13486912350 | 41650 | 41700 | 41700 | 41600 | 441 |
| 387 | 20230810 | 123300 | 13468554850 | 41600 | 41650 | 41750 | 41600 | 431 |
| 388 | 20230810 | 123200 | 13450588800 | 41600 | 41700 | 41850 | 41600 | 681 |
| 389 | 20230810 | 123100 | 13422204500 | 41700 | 41700 | 41700 | 41650 | 400 |
| 390 | 20230810 | 123000 | 13405540700 | 41650 | 41700 | 41700 | 41650 | 374 |
| 391 | 20230810 | 122900 | 13389951650 | 41750 | 41650 | 41750 | 41650 | 1052 |
| 392 | 20230810 | 122800 | 13346090300 | 41650 | 41650 | 41750 | 41650 | 189 |
| 393 | 20230810 | 122700 | 13338213000 | 41700 | 41750 | 41750 | 41700 | 628 |
| 394 | 20230810 | 122600 | 13312020500 | 41750 | 41750 | 41800 | 41700 | 664 |
| 395 | 20230810 | 122500 | 13284305800 | 41750 | 41750 | 41800 | 41750 | 365 |
| 396 | 20230810 | 122400 | 13269066300 | 41750 | 41750 | 41800 | 41750 | 368 |
| 397 | 20230810 | 122300 | 13253696800 | 41800 | 41750 | 41800 | 41700 | 440 |
| 398 | 20230810 | 122200 | 13235327100 | 41750 | 41800 | 41800 | 41750 | 408 |
| 399 | 20230810 | 122100 | 13218289900 | 41700 | 41800 | 41800 | 41700 | 588 |
| 400 | 20230810 | 122000 | 13193737850 | 41850 | 41800 | 41900 | 41750 | 682 |
| 401 | 20230810 | 121900 | 13165226200 | 41750 | 41850 | 41850 | 41750 | 366 |
| 402 | 20230810 | 121800 | 13149926150 | 41850 | 41850 | 41850 | 41750 | 417 |
| 403 | 20230810 | 121700 | 13132490350 | 41850 | 41800 | 41850 | 41750 | 1113 |
| 404 | 20230810 | 121600 | 13085959900 | 41800 | 41850 | 41850 | 41800 | 416 |
| 405 | 20230810 | 121500 | 13068566350 | 41850 | 41850 | 41850 | 41800 | 942 |
| 406 | 20230810 | 121400 | 13029149050 | 41900 | 41850 | 41900 | 41800 | 611 |
| 407 | 20230810 | 121300 | 13003575450 | 41800 | 41850 | 41850 | 41800 | 143 |
| 408 | 20230810 | 121200 | 12997596650 | 41850 | 41900 | 41900 | 41800 | 408 |
| 409 | 20230810 | 121100 | 12980515900 | 41900 | 41850 | 41950 | 41800 | 636 |
| 410 | 20230810 | 121000 | 12953879650 | 41850 | 41850 | 41850 | 41750 | 341 |
| 411 | 20230810 | 120900 | 12939619800 | 41800 | 41850 | 41850 | 41800 | 322 |
| 412 | 20230810 | 120800 | 12926160000 | 41850 | 41850 | 41850 | 41750 | 236 |
| 413 | 20230810 | 120700 | 12916296500 | 41900 | 41850 | 41900 | 41750 | 482 |
| 414 | 20230810 | 120600 | 12896130150 | 41800 | 41850 | 41850 | 41750 | 421 |
| 415 | 20230810 | 120500 | 12878537600 | 41850 | 41900 | 41900 | 41850 | 252 |
| 416 | 20230810 | 120400 | 12867986850 | 41900 | 41850 | 41950 | 41850 | 341 |
| 417 | 20230810 | 120300 | 12853711400 | 41900 | 41850 | 41900 | 41800 | 403 |
| 418 | 20230810 | 120200 | 12836861350 | 41800 | 41850 | 41900 | 41800 | 206 |
| 419 | 20230810 | 120100 | 12828239800 | 41850 | 41850 | 41900 | 41800 | 574 |
| 420 | 20230810 | 120000 | 12804221050 | 41850 | 41800 | 41950 | 41750 | 4884 |
| 421 | 20230810 | 115900 | 12600149700 | 41800 | 41750 | 41800 | 41750 | 542 |
| 422 | 20230810 | 115800 | 12577511100 | 41800 | 41700 | 41800 | 41650 | 445 |
| 423 | 20230810 | 115700 | 12558933400 | 41700 | 41700 | 41800 | 41650 | 817 |
| 424 | 20230810 | 115600 | 12524809450 | 41650 | 41700 | 41800 | 41650 | 1609 |
| 425 | 20230810 | 115500 | 12457651000 | 41750 | 41700 | 41800 | 41650 | 1013 |
| 426 | 20230810 | 115400 | 12415345000 | 41750 | 41700 | 41750 | 41700 | 448 |
| 427 | 20230810 | 115300 | 12396650250 | 41700 | 41800 | 41800 | 41700 | 338 |
| 428 | 20230810 | 115200 | 12382544100 | 41750 | 41800 | 41850 | 41750 | 745 |
| 429 | 20230810 | 115100 | 12351406500 | 41750 | 41800 | 41800 | 41750 | 611 |
| 430 | 20230810 | 115000 | 12325877450 | 41750 | 41800 | 41850 | 41750 | 314 |
| 431 | 20230810 | 114900 | 12312761500 | 41900 | 41850 | 41950 | 41800 | 607 |
| 432 | 20230810 | 114800 | 12287349450 | 41800 | 41750 | 41850 | 41750 | 1482 |
| 433 | 20230810 | 114700 | 12225463250 | 41750 | 41700 | 41750 | 41700 | 543 |
| 434 | 20230810 | 114600 | 12202806950 | 41700 | 41750 | 41750 | 41700 | 896 |
| 435 | 20230810 | 114500 | 12165423600 | 41700 | 41750 | 41800 | 41700 | 454 |
| 436 | 20230810 | 114400 | 12146466200 | 41750 | 41750 | 41800 | 41700 | 218 |
| 437 | 20230810 | 114300 | 12137360500 | 41750 | 41800 | 41850 | 41700 | 1004 |
| 438 | 20230810 | 114200 | 12095408550 | 41750 | 41750 | 41800 | 41750 | 277 |
| 439 | 20230810 | 114100 | 12083838100 | 41750 | 41850 | 41850 | 41750 | 433 |
| 440 | 20230810 | 114000 | 12065731900 | 41800 | 41800 | 41900 | 41800 | 580 |
| 441 | 20230810 | 113900 | 12041464800 | 41800 | 41800 | 41900 | 41800 | 378 |
| 442 | 20230810 | 113800 | 12025657350 | 41800 | 41900 | 41900 | 41800 | 378 |
| 443 | 20230810 | 113700 | 12009840750 | 41900 | 41850 | 41900 | 41800 | 483 |
| 444 | 20230810 | 113600 | 11989624850 | 41850 | 41750 | 41850 | 41700 | 725 |
| 445 | 20230810 | 113500 | 11959314750 | 41750 | 41850 | 41950 | 41700 | 1379 |
| 446 | 20230810 | 113400 | 11901667500 | 41900 | 41850 | 41950 | 41850 | 499 |
| 447 | 20230810 | 113300 | 11880763650 | 41850 | 41900 | 42000 | 41850 | 853 |
| 448 | 20230810 | 113200 | 11845027900 | 41900 | 41750 | 41900 | 41750 | 891 |
| 449 | 20230810 | 113100 | 11807746300 | 41800 | 41750 | 41850 | 41700 | 401 |
| 450 | 20230810 | 113000 | 11790995600 | 41750 | 41850 | 41900 | 41750 | 1250 |
| 451 | 20230810 | 112900 | 11738747300 | 41850 | 41800 | 41850 | 41800 | 271 |
| 452 | 20230810 | 112800 | 11727413450 | 41850 | 41900 | 41950 | 41800 | 842 |
| 453 | 20230810 | 112700 | 11692167850 | 41950 | 41900 | 41950 | 41800 | 525 |
| 454 | 20230810 | 112600 | 11670183050 | 41950 | 41850 | 41950 | 41800 | 375 |
| 455 | 20230810 | 112500 | 11654473450 | 41850 | 41900 | 41900 | 41850 | 389 |
| 456 | 20230810 | 112400 | 11638186400 | 41950 | 41900 | 42050 | 41850 | 596 |
| 457 | 20230810 | 112300 | 11613190400 | 41850 | 41950 | 42000 | 41800 | 530 |
| 458 | 20230810 | 112200 | 11590974900 | 41950 | 41900 | 42000 | 41800 | 468 |
| 459 | 20230810 | 112100 | 11571370300 | 41950 | 41950 | 41950 | 41850 | 433 |
| 460 | 20230810 | 112000 | 11553222500 | 41900 | 41850 | 41950 | 41800 | 1220 |
| 461 | 20230810 | 111900 | 11502169850 | 41850 | 41750 | 41850 | 41700 | 731 |
| 462 | 20230810 | 111800 | 11471635500 | 41800 | 41900 | 41950 | 41750 | 3560 |
| 463 | 20230810 | 111700 | 11322759450 | 41900 | 42050 | 42050 | 41900 | 831 |
| 464 | 20230810 | 111600 | 11287915850 | 41950 | 42000 | 42100 | 41950 | 371 |
| 465 | 20230810 | 111500 | 11272327150 | 42050 | 42050 | 42050 | 41950 | 646 |
| 466 | 20230810 | 111400 | 11245181600 | 42050 | 42000 | 42050 | 41950 | 305 |
| 467 | 20230810 | 111300 | 11232372950 | 42050 | 41900 | 42100 | 41900 | 263 |
| 468 | 20230810 | 111200 | 11221326600 | 41900 | 41950 | 42000 | 41900 | 659 |
| 469 | 20230810 | 111100 | 11193677700 | 41950 | 42000 | 42150 | 41950 | 1194 |
| 470 | 20230810 | 111000 | 11143521300 | 42050 | 42000 | 42100 | 42000 | 588 |
| 471 | 20230810 | 110900 | 11118795050 | 42000 | 41900 | 42050 | 41850 | 1297 |
| 472 | 20230810 | 110800 | 11064441900 | 41850 | 41850 | 41900 | 41800 | 881 |
| 473 | 20230810 | 110700 | 11027567300 | 41850 | 41900 | 41900 | 41750 | 819 |
| 474 | 20230810 | 110600 | 10993303750 | 41800 | 42100 | 42100 | 41750 | 4747 |
| 475 | 20230810 | 110500 | 10794479800 | 42050 | 42250 | 42250 | 41950 | 5494 |
| 476 | 20230810 | 110400 | 10563270950 | 42250 | 42200 | 42250 | 42100 | 1659 |
| 477 | 20230810 | 110300 | 10493367200 | 42200 | 42150 | 42250 | 42150 | 331 |
| 478 | 20230810 | 110200 | 10479408300 | 42150 | 42150 | 42200 | 42100 | 581 |
| 479 | 20230810 | 110100 | 10454917650 | 42150 | 42200 | 42200 | 42100 | 366 |
| 480 | 20230810 | 110000 | 10439488250 | 42150 | 42200 | 42200 | 42150 | 430 |
| 481 | 20230810 | 105900 | 10421349150 | 42200 | 42250 | 42250 | 42150 | 305 |
| 482 | 20230810 | 105800 | 10408477650 | 42250 | 42200 | 42250 | 42150 | 389 |
| 483 | 20230810 | 105700 | 10392056600 | 42250 | 42250 | 42350 | 42150 | 757 |
| 484 | 20230810 | 105600 | 10360080900 | 42250 | 42200 | 42250 | 42200 | 448 |
| 485 | 20230810 | 105500 | 10341168800 | 42200 | 42300 | 42350 | 42100 | 8264 |
| 486 | 20230810 | 105400 | 9992798400 | 42200 | 42300 | 42400 | 42200 | 621 |
| 487 | 20230810 | 105300 | 9966536900 | 42300 | 42400 | 42400 | 42250 | 549 |
| 488 | 20230810 | 105200 | 9943284250 | 42400 | 42400 | 42500 | 42250 | 476 |
| 489 | 20230810 | 105100 | 9923106150 | 42400 | 42350 | 42400 | 42300 | 1001 |
| 490 | 20230810 | 105000 | 9880731200 | 42350 | 42450 | 42450 | 42350 | 1086 |
| 491 | 20230810 | 104900 | 9834685050 | 42450 | 42500 | 42500 | 42400 | 958 |
| 492 | 20230810 | 104800 | 9794040050 | 42450 | 42450 | 42500 | 42450 | 280 |
| 493 | 20230810 | 104700 | 9782143100 | 42450 | 42450 | 42500 | 42400 | 1073 |
| 494 | 20230810 | 104600 | 9736594200 | 42450 | 42400 | 42450 | 42350 | 501 |
| 495 | 20230810 | 104500 | 9715352950 | 42350 | 42350 | 42400 | 42350 | 324 |
| 496 | 20230810 | 104400 | 9701625100 | 42350 | 42400 | 42400 | 42300 | 295 |
| 497 | 20230810 | 104300 | 9689122000 | 42400 | 42350 | 42400 | 42300 | 877 |
| 498 | 20230810 | 104200 | 9651990200 | 42350 | 42400 | 42400 | 42250 | 1252 |
| 499 | 20230810 | 104100 | 9598977550 | 42400 | 42450 | 42450 | 42400 | 509 |
| 500 | 20230810 | 104000 | 9577385200 | 42450 | 42400 | 42450 | 42400 | 777 |
| 501 | 20230810 | 103900 | 9544416300 | 42400 | 42550 | 42550 | 42400 | 1393 |
| 502 | 20230810 | 103800 | 9485267350 | 42500 | 42550 | 42550 | 42500 | 500 |
| 503 | 20230810 | 103700 | 9464003250 | 42550 | 42500 | 42550 | 42450 | 433 |
| 504 | 20230810 | 103600 | 9445599200 | 42500 | 42550 | 42550 | 42500 | 803 |
| 505 | 20230810 | 103500 | 9411453250 | 42550 | 42550 | 42550 | 42500 | 284 |
| 506 | 20230810 | 103400 | 9399372000 | 42500 | 42600 | 42600 | 42500 | 916 |
| 507 | 20230810 | 103300 | 9360395050 | 42550 | 42550 | 42600 | 42500 | 1186 |
| 508 | 20230810 | 103200 | 9309899850 | 42550 | 42600 | 42600 | 42500 | 484 |
| 509 | 20230810 | 103100 | 9289300700 | 42600 | 42550 | 42600 | 42500 | 1409 |
| 510 | 20230810 | 103000 | 9229349150 | 42500 | 42500 | 42550 | 42450 | 969 |
| 511 | 20230810 | 102900 | 9188170500 | 42500 | 42500 | 42550 | 42450 | 2105 |
| 512 | 20230810 | 102800 | 9098689150 | 42550 | 42550 | 42550 | 42500 | 343 |
| 513 | 20230810 | 102700 | 9084096250 | 42550 | 42550 | 42550 | 42500 | 552 |
| 514 | 20230810 | 102600 | 9060612600 | 42550 | 42450 | 42550 | 42450 | 816 |
| 515 | 20230810 | 102500 | 9025929600 | 42500 | 42500 | 42500 | 42450 | 611 |
| 516 | 20230810 | 102400 | 8999962200 | 42500 | 42450 | 42550 | 42400 | 4327 |
| 517 | 20230810 | 102300 | 8816142450 | 42450 | 42450 | 42450 | 42400 | 441 |
| 518 | 20230810 | 102200 | 8797432900 | 42450 | 42400 | 42450 | 42300 | 1595 |
| 519 | 20230810 | 102100 | 8729823650 | 42450 | 42450 | 42500 | 42400 | 885 |
| 520 | 20230810 | 102000 | 8692266450 | 42400 | 42550 | 42550 | 42350 | 2179 |
| 521 | 20230810 | 101900 | 8599745200 | 42550 | 42500 | 42700 | 42450 | 2988 |
| 522 | 20230810 | 101800 | 8472695850 | 42500 | 42400 | 42500 | 42350 | 7125 |
| 523 | 20230810 | 101700 | 8170341350 | 42400 | 42300 | 42400 | 42300 | 449 |
| 524 | 20230810 | 101600 | 8151323050 | 42350 | 42300 | 42400 | 42200 | 4429 |
| 525 | 20230810 | 101500 | 7963820700 | 42300 | 42200 | 42300 | 42200 | 1588 |
| 526 | 20230810 | 101400 | 7896736500 | 42250 | 41950 | 42250 | 41900 | 34022 |
| 527 | 20230810 | 101300 | 6466158600 | 41950 | 41950 | 42000 | 41900 | 904 |
| 528 | 20230810 | 101200 | 6428223200 | 42000 | 41950 | 42000 | 41950 | 747 |
| 529 | 20230810 | 101100 | 6396878200 | 42000 | 42000 | 42000 | 41950 | 772 |
| 530 | 20230810 | 101000 | 6364456300 | 42000 | 42000 | 42050 | 42000 | 2946 |
| 531 | 20230810 | 100900 | 6240690800 | 42050 | 42050 | 42050 | 41950 | 3931 |
| 532 | 20230810 | 100800 | 6075589300 | 42050 | 41900 | 42050 | 41900 | 6864 |
| 533 | 20230810 | 100700 | 5787382800 | 41850 | 41850 | 41950 | 41850 | 950 |
| 534 | 20230810 | 100600 | 5747596850 | 41850 | 41900 | 42000 | 41850 | 1302 |
| 535 | 20230810 | 100500 | 5693063200 | 42000 | 41800 | 42150 | 41750 | 22566 |
| 536 | 20230810 | 100400 | 4746251350 | 41800 | 41850 | 41850 | 41800 | 1328 |
| 537 | 20230810 | 100300 | 4690718800 | 41850 | 41750 | 41850 | 41750 | 896 |
| 538 | 20230810 | 100200 | 4653267050 | 41750 | 41800 | 41800 | 41700 | 571 |
| 539 | 20230810 | 100100 | 4629410450 | 41800 | 41800 | 41800 | 41700 | 3266 |
| 540 | 20230810 | 100000 | 4492937100 | 41800 | 41700 | 41850 | 41650 | 5834 |
| 541 | 20230810 | 095900 | 4249224900 | 41700 | 41750 | 41750 | 41650 | 626 |
| 542 | 20230810 | 095800 | 4223116600 | 41650 | 41750 | 41800 | 41650 | 1010 |
| 543 | 20230810 | 095700 | 4180959400 | 41750 | 41750 | 41800 | 41600 | 5929 |
| 544 | 20230810 | 095600 | 3933725800 | 41750 | 41750 | 41750 | 41700 | 242 |
| 545 | 20230810 | 095500 | 3923623500 | 41750 | 41700 | 41750 | 41650 | 1291 |
| 546 | 20230810 | 095400 | 3869780050 | 41700 | 41700 | 41700 | 41650 | 249 |
| 547 | 20230810 | 095300 | 3859396950 | 41700 | 41650 | 41700 | 41600 | 1129 |
| 548 | 20230810 | 095200 | 3812359100 | 41650 | 41600 | 41650 | 41600 | 423 |
| 549 | 20230810 | 095100 | 3794741650 | 41600 | 41650 | 41650 | 41600 | 317 |
| 550 | 20230810 | 095000 | 3781545500 | 41650 | 41650 | 41700 | 41550 | 1517 |
| 551 | 20230810 | 094900 | 3718378050 | 41650 | 41750 | 41750 | 41650 | 1643 |
| 552 | 20230810 | 094800 | 3649881250 | 41700 | 41750 | 41750 | 41700 | 643 |
| 553 | 20230810 | 094700 | 3623058500 | 41750 | 41750 | 41750 | 41750 | 552 |
| 554 | 20230810 | 094600 | 3600012500 | 41750 | 41700 | 41750 | 41650 | 2727 |
| 555 | 20230810 | 094500 | 3486257250 | 41700 | 41700 | 41750 | 41650 | 256 |
| 556 | 20230810 | 094400 | 3475583150 | 41700 | 41750 | 41800 | 41700 | 444 |
| 557 | 20230810 | 094300 | 3457051100 | 41700 | 41800 | 41800 | 41700 | 1945 |
| 558 | 20230810 | 094200 | 3375877850 | 41800 | 41850 | 41850 | 41700 | 1765 |
| 559 | 20230810 | 094100 | 3302161000 | 41850 | 41800 | 41850 | 41800 | 625 |
| 560 | 20230810 | 094000 | 3276008900 | 41800 | 41800 | 41950 | 41750 | 4899 |
| 561 | 20230810 | 093900 | 3071131850 | 41750 | 41800 | 41800 | 41750 | 2605 |
| 562 | 20230810 | 093800 | 2962260700 | 41800 | 41800 | 41850 | 41750 | 2551 |
| 563 | 20230810 | 093700 | 2855634600 | 41800 | 41700 | 41800 | 41700 | 2174 |
| 564 | 20230810 | 093600 | 2764901850 | 41700 | 41700 | 41700 | 41650 | 959 |
| 565 | 20230810 | 093500 | 2724915000 | 41700 | 41700 | 41700 | 41650 | 204 |
| 566 | 20230810 | 093400 | 2716409950 | 41700 | 41650 | 41700 | 41650 | 373 |
| 567 | 20230810 | 093300 | 2700865400 | 41650 | 41650 | 41750 | 41650 | 139 |
| 568 | 20230810 | 093200 | 2695073200 | 41650 | 41600 | 41750 | 41600 | 1235 |
| 569 | 20230810 | 093100 | 2643610850 | 41600 | 41700 | 41700 | 41600 | 1222 |
| 570 | 20230810 | 093000 | 2592687250 | 41700 | 41650 | 41700 | 41650 | 536 |
| 571 | 20230810 | 092900 | 2570357750 | 41550 | 41600 | 41650 | 41550 | 622 |
| 572 | 20230810 | 092800 | 2544469450 | 41600 | 41600 | 41650 | 41550 | 1460 |
| 573 | 20230810 | 092700 | 2483757150 | 41550 | 41600 | 41650 | 41550 | 2707 |
| 574 | 20230810 | 092600 | 2371140050 | 41600 | 41650 | 41650 | 41550 | 825 |
| 575 | 20230810 | 092500 | 2336804600 | 41600 | 41600 | 41650 | 41550 | 1989 |
| 576 | 20230810 | 092400 | 2254063600 | 41600 | 41600 | 41650 | 41550 | 490 |
| 577 | 20230810 | 092300 | 2233679100 | 41500 | 41400 | 41600 | 41400 | 580 |
| 578 | 20230810 | 092200 | 2209605350 | 41500 | 41550 | 41550 | 41300 | 7556 |
| 579 | 20230810 | 092100 | 1896884750 | 41550 | 41550 | 41650 | 41500 | 873 |
| 580 | 20230810 | 092000 | 1860584150 | 41550 | 41400 | 41550 | 41400 | 285 |
| 581 | 20230810 | 091900 | 1848760500 | 41450 | 41400 | 41450 | 41400 | 163 |
| 582 | 20230810 | 091800 | 1842007700 | 41400 | 41300 | 41450 | 41250 | 914 |
| 583 | 20230810 | 091700 | 1804260150 | 41300 | 41300 | 41300 | 41250 | 420 |
| 584 | 20230810 | 091600 | 1786916300 | 41350 | 41300 | 41450 | 41250 | 2689 |
| 585 | 20230810 | 091500 | 1675825050 | 41350 | 41500 | 41500 | 41300 | 1861 |
| 586 | 20230810 | 091400 | 1598771200 | 41500 | 41650 | 41650 | 41500 | 433 |
| 587 | 20230810 | 091300 | 1580776250 | 41650 | 41600 | 41650 | 41550 | 486 |
| 588 | 20230810 | 091200 | 1560541350 | 41600 | 41500 | 41600 | 41500 | 1177 |
| 589 | 20230810 | 091100 | 1511624350 | 41600 | 41550 | 41600 | 41450 | 2561 |
| 590 | 20230810 | 091000 | 1405139450 | 41400 | 41500 | 41550 | 41400 | 1290 |
| 591 | 20230810 | 090900 | 1351648100 | 41500 | 41500 | 41500 | 41350 | 1845 |
| 592 | 20230810 | 090800 | 1275194600 | 41500 | 41500 | 41500 | 41450 | 609 |
| 593 | 20230810 | 090700 | 1249923800 | 41500 | 41400 | 41500 | 41350 | 902 |
| 594 | 20230810 | 090600 | 1212539200 | 41400 | 41550 | 41600 | 41400 | 1185 |
| 595 | 20230810 | 090500 | 1163346200 | 41550 | 41500 | 41650 | 41350 | 1761 |
| 596 | 20230810 | 090400 | 1090174850 | 41350 | 41400 | 41550 | 41300 | 1664 |
| 597 | 20230810 | 090300 | 1021247000 | 41250 | 41350 | 41450 | 41250 | 3577 |
| 598 | 20230810 | 090200 | 873309600 | 41350 | 41400 | 41550 | 41250 | 4966 |
| 599 | 20230810 | 090100 | 667814900 | 41400 | 41450 | 41550 | 41350 | 3836 |
| 600 | 20230810 | 090000 | 508842350 | 41500 | 41750 | 41850 | 41450 | 12206 |