32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 184100 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 15988 |
| 3 | 20230809 | 184000 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 4 | 20230809 | 183900 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 5 | 20230809 | 183800 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 6 | 20230809 | 183700 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 7 | 20230809 | 183600 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 8 | 20230809 | 183500 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 9 | 20230809 | 183400 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 10 | 20230809 | 183300 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 11 | 20230809 | 183200 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 12 | 20230809 | 183100 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 13 | 20230809 | 183000 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 14 | 20230809 | 182900 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 15 | 20230809 | 182800 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 16 | 20230809 | 182700 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 17 | 20230809 | 182600 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 18 | 20230809 | 182500 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 19 | 20230809 | 182400 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 20 | 20230809 | 182300 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 21 | 20230809 | 182200 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 22 | 20230809 | 182100 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 23 | 20230809 | 182000 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 24 | 20230809 | 181900 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 25 | 20230809 | 181800 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 26 | 20230809 | 181700 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 27 | 20230809 | 181600 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 28 | 20230809 | 181500 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 29 | 20230809 | 181400 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 30 | 20230809 | 181300 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 31 | 20230809 | 181200 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 32 | 20230809 | 181100 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 15988 |
| 33 | 20230809 | 181000 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 34 | 20230809 | 180900 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 35 | 20230809 | 180800 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 36 | 20230809 | 180700 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 37 | 20230809 | 180600 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 38 | 20230809 | 180500 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 39 | 20230809 | 180400 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 40 | 20230809 | 180300 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 41 | 20230809 | 180200 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 42 | 20230809 | 180100 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 43 | 20230809 | 180000 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 44 | 20230809 | 175900 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 45 | 20230809 | 175800 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 46 | 20230809 | 175700 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 47 | 20230809 | 175600 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 48 | 20230809 | 175500 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 49 | 20230809 | 175400 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 50 | 20230809 | 175300 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 51 | 20230809 | 175200 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 52 | 20230809 | 175100 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 53 | 20230809 | 175000 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 54 | 20230809 | 174900 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 55 | 20230809 | 174800 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 56 | 20230809 | 174700 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 57 | 20230809 | 174600 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 58 | 20230809 | 174500 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 59 | 20230809 | 174400 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 60 | 20230809 | 174300 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 61 | 20230809 | 174200 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 62 | 20230809 | 174100 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 15988 |
| 63 | 20230809 | 174000 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 64 | 20230809 | 173900 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 65 | 20230809 | 173800 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 66 | 20230809 | 173700 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 67 | 20230809 | 173600 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 68 | 20230809 | 173500 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 69 | 20230809 | 173400 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 70 | 20230809 | 173300 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 71 | 20230809 | 173200 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 72 | 20230809 | 173100 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 73 | 20230809 | 173000 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 74 | 20230809 | 172900 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 75 | 20230809 | 172800 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 76 | 20230809 | 172700 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 77 | 20230809 | 172600 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 78 | 20230809 | 172500 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 79 | 20230809 | 172400 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 80 | 20230809 | 172300 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 81 | 20230809 | 172200 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 82 | 20230809 | 172100 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 83 | 20230809 | 172000 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 84 | 20230809 | 171900 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 85 | 20230809 | 171800 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 86 | 20230809 | 171700 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 87 | 20230809 | 171600 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 88 | 20230809 | 171500 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 89 | 20230809 | 171400 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 90 | 20230809 | 171300 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 91 | 20230809 | 171200 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 92 | 20230809 | 171100 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 15988 |
| 93 | 20230809 | 171000 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 94 | 20230809 | 170900 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 95 | 20230809 | 170800 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 96 | 20230809 | 170700 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 97 | 20230809 | 170600 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 98 | 20230809 | 170500 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 99 | 20230809 | 170400 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 100 | 20230809 | 170300 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 101 | 20230809 | 170200 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 102 | 20230809 | 170100 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 103 | 20230809 | 170000 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 104 | 20230809 | 165900 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 105 | 20230809 | 165800 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 106 | 20230809 | 165700 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 107 | 20230809 | 165600 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 108 | 20230809 | 165500 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 109 | 20230809 | 165400 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 110 | 20230809 | 165300 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 111 | 20230809 | 165200 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 112 | 20230809 | 165100 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 113 | 20230809 | 165000 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 114 | 20230809 | 164900 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 115 | 20230809 | 164800 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 116 | 20230809 | 164700 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 117 | 20230809 | 164600 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 118 | 20230809 | 164500 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 119 | 20230809 | 164400 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 120 | 20230809 | 164300 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 121 | 20230809 | 164200 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 122 | 20230809 | 164100 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 15988 |
| 123 | 20230809 | 164000 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 124 | 20230809 | 163900 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 125 | 20230809 | 163800 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 126 | 20230809 | 163700 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 127 | 20230809 | 163600 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 128 | 20230809 | 163500 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 129 | 20230809 | 163400 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 130 | 20230809 | 163300 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 131 | 20230809 | 163200 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 132 | 20230809 | 163100 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 133 | 20230809 | 163000 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 134 | 20230809 | 162900 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 135 | 20230809 | 162800 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 136 | 20230809 | 162700 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 137 | 20230809 | 162600 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 138 | 20230809 | 162500 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 139 | 20230809 | 162400 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 140 | 20230809 | 162300 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 141 | 20230809 | 162200 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 142 | 20230809 | 162100 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 143 | 20230809 | 162000 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 144 | 20230809 | 161900 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 145 | 20230809 | 161800 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 146 | 20230809 | 161700 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 147 | 20230809 | 161600 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 148 | 20230809 | 161500 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 149 | 20230809 | 161400 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 150 | 20230809 | 161300 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 151 | 20230809 | 161200 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 152 | 20230809 | 161100 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 15988 |
| 153 | 20230809 | 161000 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 154 | 20230809 | 160900 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 155 | 20230809 | 160800 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 156 | 20230809 | 160700 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 157 | 20230809 | 160600 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 158 | 20230809 | 160500 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 159 | 20230809 | 160400 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 160 | 20230809 | 160300 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 161 | 20230809 | 160200 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 162 | 20230809 | 160100 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 163 | 20230809 | 160000 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 164 | 20230809 | 155900 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 165 | 20230809 | 155800 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 166 | 20230809 | 155700 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 167 | 20230809 | 155600 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 168 | 20230809 | 155500 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 169 | 20230809 | 155400 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 170 | 20230809 | 155300 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 171 | 20230809 | 155200 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 172 | 20230809 | 155100 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 173 | 20230809 | 155000 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 174 | 20230809 | 154900 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 175 | 20230809 | 154800 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 176 | 20230809 | 154700 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 177 | 20230809 | 154600 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 178 | 20230809 | 154500 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 179 | 20230809 | 154400 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 180 | 20230809 | 154300 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 181 | 20230809 | 154200 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 182 | 20230809 | 154100 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 15988 |
| 183 | 20230809 | 154000 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 184 | 20230809 | 153900 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 185 | 20230809 | 153800 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 186 | 20230809 | 153700 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 187 | 20230809 | 153600 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 188 | 20230809 | 153500 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 189 | 20230809 | 153400 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 190 | 20230809 | 153300 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 191 | 20230809 | 153200 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 192 | 20230809 | 153100 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 0 |
| 193 | 20230809 | 153000 | 18036921850 | 37050 | 37050 | 37050 | 37050 | 15988 |
| 194 | 20230809 | 152900 | 17444566450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 195 | 20230809 | 152800 | 17444566450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 196 | 20230809 | 152700 | 17444566450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 197 | 20230809 | 152600 | 17444566450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 198 | 20230809 | 152500 | 17444566450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 199 | 20230809 | 152400 | 17444566450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 200 | 20230809 | 152300 | 17444566450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 201 | 20230809 | 152200 | 17444566450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 202 | 20230809 | 152100 | 17444566450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 203 | 20230809 | 152000 | 17444566450 | 37000 | 37000 | 37000 | 37000 | 0 |
| 204 | 20230809 | 151900 | 17444566450 | 37000 | 36950 | 37000 | 36900 | 1551 |
| 205 | 20230809 | 151800 | 17387230750 | 36900 | 36900 | 36950 | 36900 | 644 |
| 206 | 20230809 | 151700 | 17363446000 | 36900 | 36850 | 36950 | 36850 | 1885 |
| 207 | 20230809 | 151600 | 17293837300 | 36850 | 36850 | 36950 | 36850 | 2610 |
| 208 | 20230809 | 151500 | 17197535450 | 36900 | 36850 | 36900 | 36850 | 567 |
| 209 | 20230809 | 151400 | 17176633500 | 36850 | 36900 | 36900 | 36850 | 1588 |
| 210 | 20230809 | 151300 | 17118078850 | 36900 | 36950 | 37000 | 36850 | 4437 |
| 211 | 20230809 | 151200 | 16954278350 | 36950 | 37000 | 37000 | 36950 | 203 |
| 212 | 20230809 | 151100 | 16946771300 | 37000 | 36950 | 37000 | 36950 | 301 |
| 213 | 20230809 | 151000 | 16935643750 | 36950 | 37000 | 37000 | 36950 | 937 |
| 214 | 20230809 | 150900 | 16900985250 | 37000 | 37000 | 37000 | 36950 | 3444 |
| 215 | 20230809 | 150800 | 16773557300 | 37000 | 37000 | 37050 | 37000 | 2742 |
| 216 | 20230809 | 150700 | 16672093300 | 37000 | 37000 | 37050 | 37000 | 406 |
| 217 | 20230809 | 150600 | 16657066350 | 37050 | 37050 | 37050 | 37000 | 435 |
| 218 | 20230809 | 150500 | 16640964300 | 37000 | 37000 | 37050 | 37000 | 857 |
| 219 | 20230809 | 150400 | 16609243600 | 37050 | 37050 | 37050 | 37000 | 3299 |
| 220 | 20230809 | 150300 | 16487021850 | 37050 | 37050 | 37050 | 37000 | 705 |
| 221 | 20230809 | 150200 | 16460909350 | 37050 | 37050 | 37050 | 37000 | 702 |
| 222 | 20230809 | 150100 | 16434905500 | 37050 | 37050 | 37050 | 37000 | 911 |
| 223 | 20230809 | 150000 | 16401170700 | 37000 | 37050 | 37050 | 37000 | 414 |
| 224 | 20230809 | 145900 | 16385844650 | 37000 | 37000 | 37050 | 37000 | 848 |
| 225 | 20230809 | 145800 | 16354460750 | 37050 | 37050 | 37050 | 37000 | 1377 |
| 226 | 20230809 | 145700 | 16303466600 | 37000 | 37050 | 37050 | 37000 | 880 |
| 227 | 20230809 | 145600 | 16270899900 | 37050 | 37000 | 37050 | 36950 | 1330 |
| 228 | 20230809 | 145500 | 16221696150 | 37000 | 36950 | 37000 | 36900 | 2103 |
| 229 | 20230809 | 145400 | 16143983850 | 36900 | 36900 | 36950 | 36900 | 1564 |
| 230 | 20230809 | 145300 | 16086208950 | 36950 | 36900 | 36950 | 36850 | 3177 |
| 231 | 20230809 | 145200 | 15968978650 | 36850 | 36900 | 36900 | 36850 | 525 |
| 232 | 20230809 | 145100 | 15949619900 | 36900 | 36900 | 36900 | 36850 | 711 |
| 233 | 20230809 | 145000 | 15923404100 | 36900 | 36900 | 36900 | 36850 | 228 |
| 234 | 20230809 | 144900 | 15914995900 | 36900 | 36900 | 36900 | 36850 | 478 |
| 235 | 20230809 | 144800 | 15897370600 | 36900 | 36850 | 36900 | 36850 | 857 |
| 236 | 20230809 | 144700 | 15865781500 | 36900 | 36900 | 36900 | 36850 | 257 |
| 237 | 20230809 | 144600 | 15856299350 | 36900 | 36900 | 36950 | 36850 | 1147 |
| 238 | 20230809 | 144500 | 15813984150 | 36900 | 36950 | 36950 | 36850 | 3943 |
| 239 | 20230809 | 144400 | 15668601050 | 36950 | 37000 | 37000 | 36900 | 273 |
| 240 | 20230809 | 144300 | 15658518100 | 37000 | 36900 | 37000 | 36850 | 3379 |
| 241 | 20230809 | 144200 | 15533737300 | 36900 | 36900 | 36900 | 36850 | 1144 |
| 242 | 20230809 | 144100 | 15491559550 | 36900 | 36900 | 36900 | 36850 | 541 |
| 243 | 20230809 | 144000 | 15471604150 | 36850 | 36900 | 36900 | 36850 | 782 |
| 244 | 20230809 | 143900 | 15442762800 | 36900 | 36900 | 36900 | 36850 | 495 |
| 245 | 20230809 | 143800 | 15424507550 | 36900 | 36900 | 36900 | 36850 | 982 |
| 246 | 20230809 | 143700 | 15388307850 | 36900 | 36900 | 36900 | 36850 | 396 |
| 247 | 20230809 | 143600 | 15373708750 | 36850 | 36900 | 36900 | 36850 | 324 |
| 248 | 20230809 | 143500 | 15361761400 | 36900 | 36900 | 36900 | 36850 | 94 |
| 249 | 20230809 | 143400 | 15358294900 | 36850 | 36950 | 36950 | 36850 | 471 |
| 250 | 20230809 | 143300 | 15340928350 | 36950 | 36900 | 36950 | 36850 | 906 |
| 251 | 20230809 | 143200 | 15307497150 | 36850 | 36900 | 36950 | 36850 | 899 |
| 252 | 20230809 | 143100 | 15274328600 | 36900 | 36900 | 36900 | 36850 | 419 |
| 253 | 20230809 | 143000 | 15258877450 | 36950 | 36850 | 36950 | 36800 | 1060 |
| 254 | 20230809 | 142900 | 15219796550 | 36900 | 36850 | 36900 | 36850 | 841 |
| 255 | 20230809 | 142800 | 15188800850 | 36850 | 36850 | 36900 | 36850 | 1020 |
| 256 | 20230809 | 142700 | 15151207100 | 36900 | 36900 | 36950 | 36850 | 1835 |
| 257 | 20230809 | 142600 | 15083498350 | 36900 | 36900 | 36950 | 36900 | 1517 |
| 258 | 20230809 | 142500 | 15027512950 | 36900 | 36900 | 36950 | 36900 | 1593 |
| 259 | 20230809 | 142400 | 14968694300 | 36900 | 36950 | 37000 | 36900 | 1631 |
| 260 | 20230809 | 142300 | 14908436250 | 36950 | 36950 | 37000 | 36950 | 899 |
| 261 | 20230809 | 142200 | 14875211650 | 36950 | 37000 | 37050 | 36950 | 1514 |
| 262 | 20230809 | 142100 | 14819220700 | 37000 | 37050 | 37100 | 37000 | 2874 |
| 263 | 20230809 | 142000 | 14712769250 | 37100 | 37100 | 37100 | 37050 | 624 |
| 264 | 20230809 | 141900 | 14689639950 | 37050 | 37100 | 37100 | 37050 | 330 |
| 265 | 20230809 | 141800 | 14677405000 | 37100 | 37100 | 37100 | 37050 | 1887 |
| 266 | 20230809 | 141700 | 14607434750 | 37100 | 37100 | 37100 | 37050 | 4204 |
| 267 | 20230809 | 141600 | 14451472150 | 37050 | 37100 | 37100 | 37050 | 455 |
| 268 | 20230809 | 141500 | 14434601200 | 37050 | 37000 | 37100 | 37000 | 1258 |
| 269 | 20230809 | 141400 | 14387995200 | 37000 | 37050 | 37050 | 37000 | 743 |
| 270 | 20230809 | 141300 | 14360472750 | 37050 | 37050 | 37050 | 37000 | 408 |
| 271 | 20230809 | 141200 | 14345364400 | 37050 | 37000 | 37050 | 37000 | 548 |
| 272 | 20230809 | 141100 | 14325069000 | 37050 | 37050 | 37050 | 37000 | 487 |
| 273 | 20230809 | 141000 | 14307040300 | 37050 | 37100 | 37100 | 37000 | 1067 |
| 274 | 20230809 | 140900 | 14267503850 | 37100 | 37100 | 37100 | 37050 | 410 |
| 275 | 20230809 | 140800 | 14252301900 | 37100 | 37050 | 37100 | 37000 | 1695 |
| 276 | 20230809 | 140700 | 14189506900 | 37050 | 37050 | 37050 | 37000 | 220 |
| 277 | 20230809 | 140600 | 14181359400 | 37050 | 37000 | 37050 | 37000 | 1098 |
| 278 | 20230809 | 140500 | 14140687600 | 37050 | 37050 | 37050 | 37000 | 1909 |
| 279 | 20230809 | 140400 | 14069959750 | 37050 | 37000 | 37050 | 37000 | 597 |
| 280 | 20230809 | 140300 | 14047846250 | 37050 | 37050 | 37050 | 37000 | 1249 |
| 281 | 20230809 | 140200 | 14001604150 | 37050 | 37050 | 37050 | 37000 | 371 |
| 282 | 20230809 | 140100 | 13987862700 | 37000 | 37050 | 37050 | 37000 | 468 |
| 283 | 20230809 | 140000 | 13970528000 | 37000 | 37050 | 37050 | 37000 | 205 |
| 284 | 20230809 | 135900 | 13962937900 | 37000 | 37000 | 37050 | 37000 | 513 |
| 285 | 20230809 | 135800 | 13943941700 | 36950 | 37000 | 37000 | 36950 | 220 |
| 286 | 20230809 | 135700 | 13935803100 | 36950 | 37000 | 37000 | 36950 | 362 |
| 287 | 20230809 | 135600 | 13922416800 | 36950 | 37050 | 37050 | 36950 | 310 |
| 288 | 20230809 | 135500 | 13910949700 | 37050 | 36950 | 37050 | 36950 | 1175 |
| 289 | 20230809 | 135400 | 13867475900 | 37000 | 36950 | 37000 | 36950 | 650 |
| 290 | 20230809 | 135300 | 13843452300 | 36900 | 36950 | 36950 | 36900 | 311 |
| 291 | 20230809 | 135200 | 13831961600 | 36950 | 36950 | 36950 | 36900 | 2527 |
| 292 | 20230809 | 135100 | 13738645400 | 36950 | 36950 | 36950 | 36900 | 481 |
| 293 | 20230809 | 135000 | 13720881500 | 36950 | 36900 | 36950 | 36900 | 284 |
| 294 | 20230809 | 134900 | 13710394650 | 36900 | 36900 | 36950 | 36900 | 188 |
| 295 | 20230809 | 134800 | 13703455450 | 36900 | 36950 | 36950 | 36900 | 1164 |
| 296 | 20230809 | 134700 | 13660450300 | 36950 | 36950 | 36950 | 36900 | 258 |
| 297 | 20230809 | 134600 | 13650922200 | 36900 | 37000 | 37000 | 36900 | 476 |
| 298 | 20230809 | 134500 | 13633330800 | 37000 | 37050 | 37100 | 36950 | 3812 |
| 299 | 20230809 | 134400 | 13492255450 | 37100 | 37050 | 37100 | 37050 | 281 |
| 300 | 20230809 | 134300 | 13481835700 | 37050 | 37050 | 37100 | 37050 | 878 |
| 301 | 20230809 | 134200 | 13449265400 | 37050 | 37050 | 37100 | 37050 | 842 |
| 302 | 20230809 | 134100 | 13418064400 | 37050 | 37100 | 37150 | 37050 | 3075 |
| 303 | 20230809 | 134000 | 13304033250 | 37050 | 37100 | 37100 | 37050 | 2276 |
| 304 | 20230809 | 133900 | 13219594200 | 37100 | 37050 | 37100 | 37050 | 659 |
| 305 | 20230809 | 133800 | 13195162500 | 37100 | 37050 | 37100 | 37050 | 216 |
| 306 | 20230809 | 133700 | 13187153150 | 37100 | 37050 | 37100 | 37000 | 1300 |
| 307 | 20230809 | 133600 | 13138985800 | 37050 | 37000 | 37050 | 37000 | 479 |
| 308 | 20230809 | 133500 | 13121247300 | 37000 | 37100 | 37100 | 37000 | 2600 |
| 309 | 20230809 | 133400 | 13024808050 | 37150 | 37100 | 37150 | 37050 | 1263 |
| 310 | 20230809 | 133300 | 12977954300 | 37050 | 37000 | 37100 | 37000 | 1605 |
| 311 | 20230809 | 133200 | 12918488600 | 37000 | 37000 | 37050 | 37000 | 398 |
| 312 | 20230809 | 133100 | 12903762300 | 37000 | 37000 | 37050 | 37000 | 111 |
| 313 | 20230809 | 133000 | 12899653950 | 37000 | 37000 | 37050 | 36950 | 1059 |
| 314 | 20230809 | 132900 | 12860471100 | 36950 | 37000 | 37000 | 36950 | 257 |
| 315 | 20230809 | 132800 | 12850968050 | 37000 | 36950 | 37050 | 36950 | 1334 |
| 316 | 20230809 | 132700 | 12801643050 | 36900 | 36950 | 36950 | 36900 | 517 |
| 317 | 20230809 | 132600 | 12782558700 | 36950 | 36900 | 36950 | 36900 | 233 |
| 318 | 20230809 | 132500 | 12773954900 | 36950 | 36850 | 36950 | 36850 | 1279 |
| 319 | 20230809 | 132400 | 12726746350 | 36900 | 36900 | 36950 | 36850 | 7867 |
| 320 | 20230809 | 132300 | 12436457950 | 36900 | 36950 | 36950 | 36900 | 1007 |
| 321 | 20230809 | 132200 | 12399249450 | 37000 | 36950 | 37000 | 36950 | 2940 |
| 322 | 20230809 | 132100 | 12290609500 | 36950 | 37050 | 37050 | 36950 | 3337 |
| 323 | 20230809 | 132000 | 12167180550 | 37050 | 37100 | 37100 | 37000 | 947 |
| 324 | 20230809 | 131900 | 12132122450 | 37000 | 37050 | 37050 | 36950 | 2184 |
| 325 | 20230809 | 131800 | 12051307850 | 37100 | 37000 | 37150 | 36950 | 10890 |
| 326 | 20230809 | 131700 | 11647545600 | 37000 | 37000 | 37000 | 36950 | 1090 |
| 327 | 20230809 | 131600 | 11607219850 | 37000 | 37000 | 37000 | 36950 | 911 |
| 328 | 20230809 | 131500 | 11573514000 | 37000 | 37000 | 37000 | 36950 | 1947 |
| 329 | 20230809 | 131400 | 11501500400 | 36950 | 37000 | 37050 | 36950 | 1077 |
| 330 | 20230809 | 131300 | 11461651800 | 37000 | 37000 | 37050 | 36950 | 2270 |
| 331 | 20230809 | 131200 | 11377679200 | 37000 | 37050 | 37050 | 37000 | 1972 |
| 332 | 20230809 | 131100 | 11304701800 | 37050 | 37000 | 37050 | 37000 | 601 |
| 333 | 20230809 | 131000 | 11282446100 | 37050 | 37000 | 37050 | 37000 | 1802 |
| 334 | 20230809 | 130900 | 11215766350 | 37000 | 37000 | 37000 | 36950 | 927 |
| 335 | 20230809 | 130800 | 11181471750 | 36950 | 37000 | 37000 | 36950 | 492 |
| 336 | 20230809 | 130700 | 11163273750 | 37000 | 36950 | 37000 | 36950 | 878 |
| 337 | 20230809 | 130600 | 11130800400 | 36950 | 36950 | 37000 | 36900 | 2920 |
| 338 | 20230809 | 130500 | 11022873100 | 36900 | 36950 | 36950 | 36900 | 762 |
| 339 | 20230809 | 130400 | 10994727800 | 36900 | 36900 | 36950 | 36900 | 1408 |
| 340 | 20230809 | 130300 | 10942714600 | 36900 | 36900 | 36950 | 36900 | 1000 |
| 341 | 20230809 | 130200 | 10905778300 | 36950 | 36950 | 36950 | 36900 | 276 |
| 342 | 20230809 | 130100 | 10895587600 | 36900 | 36900 | 36950 | 36850 | 4834 |
| 343 | 20230809 | 130000 | 10717212850 | 36900 | 36850 | 36900 | 36850 | 497 |
| 344 | 20230809 | 125900 | 10698887200 | 36850 | 36800 | 36900 | 36800 | 2513 |
| 345 | 20230809 | 125800 | 10606283100 | 36850 | 36850 | 36850 | 36800 | 179 |
| 346 | 20230809 | 125700 | 10599687800 | 36800 | 36800 | 36850 | 36800 | 512 |
| 347 | 20230809 | 125600 | 10580834600 | 36800 | 36800 | 36850 | 36800 | 126 |
| 348 | 20230809 | 125500 | 10576193300 | 36800 | 36800 | 36850 | 36800 | 981 |
| 349 | 20230809 | 125400 | 10540075050 | 36800 | 36800 | 36850 | 36800 | 1686 |
| 350 | 20230809 | 125300 | 10477963800 | 36800 | 36850 | 36900 | 36800 | 2840 |
| 351 | 20230809 | 125200 | 10373305100 | 36850 | 36750 | 36900 | 36700 | 9460 |
| 352 | 20230809 | 125100 | 10025156400 | 36650 | 36700 | 36750 | 36650 | 2546 |
| 353 | 20230809 | 125000 | 9931724050 | 36650 | 36650 | 36700 | 36650 | 112 |
| 354 | 20230809 | 124900 | 9927616400 | 36650 | 36650 | 36700 | 36650 | 252 |
| 355 | 20230809 | 124800 | 9918377550 | 36650 | 36700 | 36700 | 36650 | 1722 |
| 356 | 20230809 | 124700 | 9855190750 | 36700 | 36700 | 36750 | 36700 | 744 |
| 357 | 20230809 | 124600 | 9827880300 | 36700 | 36700 | 36750 | 36700 | 744 |
| 358 | 20230809 | 124500 | 9800571150 | 36700 | 36700 | 36750 | 36700 | 1863 |
| 359 | 20230809 | 124400 | 9732181750 | 36700 | 36750 | 36750 | 36700 | 243 |
| 360 | 20230809 | 124300 | 9723258100 | 36750 | 36650 | 36750 | 36650 | 1186 |
| 361 | 20230809 | 124200 | 9679726450 | 36650 | 36650 | 36700 | 36650 | 1067 |
| 362 | 20230809 | 124100 | 9640600800 | 36650 | 36700 | 36700 | 36650 | 1366 |
| 363 | 20230809 | 124000 | 9590470050 | 36650 | 36650 | 36700 | 36650 | 76 |
| 364 | 20230809 | 123900 | 9587684050 | 36650 | 36700 | 36700 | 36650 | 245 |
| 365 | 20230809 | 123800 | 9578699750 | 36700 | 36750 | 36750 | 36650 | 1582 |
| 366 | 20230809 | 123700 | 9520644000 | 36700 | 36750 | 36750 | 36700 | 144 |
| 367 | 20230809 | 123600 | 9515355650 | 36750 | 36650 | 36750 | 36650 | 506 |
| 368 | 20230809 | 123500 | 9496784350 | 36650 | 36600 | 36700 | 36600 | 2268 |
| 369 | 20230809 | 123400 | 9413556200 | 36600 | 36600 | 36700 | 36600 | 775 |
| 370 | 20230809 | 123300 | 9385152550 | 36600 | 36600 | 36650 | 36600 | 227 |
| 371 | 20230809 | 123200 | 9376839350 | 36650 | 36650 | 36650 | 36600 | 1837 |
| 372 | 20230809 | 123100 | 9309524350 | 36600 | 36600 | 36650 | 36600 | 146 |
| 373 | 20230809 | 123000 | 9304175600 | 36600 | 36600 | 36650 | 36600 | 269 |
| 374 | 20230809 | 122900 | 9294324000 | 36650 | 36650 | 36650 | 36600 | 94 |
| 375 | 20230809 | 122800 | 9290881450 | 36600 | 36600 | 36650 | 36600 | 248 |
| 376 | 20230809 | 122700 | 9281798950 | 36650 | 36600 | 36650 | 36600 | 205 |
| 377 | 20230809 | 122600 | 9274291600 | 36600 | 36600 | 36600 | 36600 | 38 |
| 378 | 20230809 | 122500 | 9272900800 | 36650 | 36600 | 36650 | 36600 | 413 |
| 379 | 20230809 | 122400 | 9257779400 | 36600 | 36600 | 36650 | 36600 | 180 |
| 380 | 20230809 | 122300 | 9251188650 | 36600 | 36600 | 36650 | 36600 | 1894 |
| 381 | 20230809 | 122200 | 9181864650 | 36600 | 36600 | 36600 | 36600 | 42 |
| 382 | 20230809 | 122100 | 9180327450 | 36600 | 36650 | 36650 | 36600 | 263 |
| 383 | 20230809 | 122000 | 9170695400 | 36600 | 36600 | 36650 | 36600 | 113 |
| 384 | 20230809 | 121900 | 9166557450 | 36600 | 36600 | 36650 | 36600 | 98 |
| 385 | 20230809 | 121800 | 9162967600 | 36650 | 36550 | 36650 | 36550 | 513 |
| 386 | 20230809 | 121700 | 9144184400 | 36600 | 36600 | 36600 | 36550 | 217 |
| 387 | 20230809 | 121600 | 9136245550 | 36550 | 36550 | 36600 | 36550 | 106 |
| 388 | 20230809 | 121500 | 9132369050 | 36550 | 36550 | 36600 | 36550 | 371 |
| 389 | 20230809 | 121400 | 9118799850 | 36550 | 36550 | 36600 | 36550 | 225 |
| 390 | 20230809 | 121300 | 9110565700 | 36550 | 36550 | 36600 | 36550 | 121 |
| 391 | 20230809 | 121200 | 9106142300 | 36600 | 36550 | 36600 | 36550 | 531 |
| 392 | 20230809 | 121100 | 9086713400 | 36600 | 36600 | 36600 | 36550 | 170 |
| 393 | 20230809 | 121000 | 9080492000 | 36600 | 36650 | 36650 | 36600 | 3760 |
| 394 | 20230809 | 120900 | 8942868650 | 36600 | 36600 | 36650 | 36600 | 322 |
| 395 | 20230809 | 120800 | 8931072650 | 36650 | 36600 | 36650 | 36600 | 194 |
| 396 | 20230809 | 120700 | 8923965200 | 36600 | 36600 | 36650 | 36600 | 298 |
| 397 | 20230809 | 120600 | 8913048300 | 36600 | 36600 | 36650 | 36600 | 353 |
| 398 | 20230809 | 120500 | 8900117100 | 36600 | 36650 | 36700 | 36600 | 130 |
| 399 | 20230809 | 120400 | 8895354700 | 36650 | 36650 | 36700 | 36650 | 319 |
| 400 | 20230809 | 120300 | 8883653150 | 36650 | 36600 | 36700 | 36600 | 326 |
| 401 | 20230809 | 120200 | 8871707300 | 36600 | 36650 | 36700 | 36600 | 737 |
| 402 | 20230809 | 120100 | 8844696900 | 36600 | 36600 | 36650 | 36600 | 712 |
| 403 | 20230809 | 120000 | 8818604500 | 36600 | 36600 | 36650 | 36600 | 246 |
| 404 | 20230809 | 115900 | 8809596800 | 36600 | 36600 | 36650 | 36600 | 307 |
| 405 | 20230809 | 115800 | 8798350200 | 36600 | 36600 | 36650 | 36600 | 763 |
| 406 | 20230809 | 115700 | 8770390050 | 36600 | 36600 | 36650 | 36600 | 174 |
| 407 | 20230809 | 115600 | 8764017400 | 36600 | 36600 | 36650 | 36600 | 346 |
| 408 | 20230809 | 115500 | 8751346950 | 36600 | 36600 | 36650 | 36600 | 213 |
| 409 | 20230809 | 115400 | 8743541750 | 36600 | 36600 | 36650 | 36600 | 441 |
| 410 | 20230809 | 115300 | 8727385150 | 36600 | 36600 | 36650 | 36600 | 271 |
| 411 | 20230809 | 115200 | 8717456050 | 36600 | 36600 | 36650 | 36600 | 186 |
| 412 | 20230809 | 115100 | 8710641200 | 36600 | 36600 | 36650 | 36600 | 324 |
| 413 | 20230809 | 115000 | 8698773500 | 36600 | 36600 | 36650 | 36600 | 1179 |
| 414 | 20230809 | 114900 | 8655565800 | 36650 | 36600 | 36650 | 36600 | 300 |
| 415 | 20230809 | 114800 | 8644572600 | 36600 | 36600 | 36650 | 36600 | 568 |
| 416 | 20230809 | 114700 | 8623763450 | 36600 | 36650 | 36650 | 36600 | 1000 |
| 417 | 20230809 | 114600 | 8587120850 | 36600 | 36600 | 36650 | 36600 | 165 |
| 418 | 20230809 | 114500 | 8581076250 | 36600 | 36600 | 36650 | 36600 | 80 |
| 419 | 20230809 | 114400 | 8578147350 | 36600 | 36600 | 36650 | 36600 | 365 |
| 420 | 20230809 | 114300 | 8564782500 | 36650 | 36600 | 36650 | 36600 | 463 |
| 421 | 20230809 | 114200 | 8547836450 | 36600 | 36600 | 36650 | 36600 | 232 |
| 422 | 20230809 | 114100 | 8539337100 | 36650 | 36650 | 36650 | 36600 | 177 |
| 423 | 20230809 | 114000 | 8532856500 | 36600 | 36600 | 36650 | 36600 | 149 |
| 424 | 20230809 | 113900 | 8527400350 | 36600 | 36600 | 36650 | 36550 | 1683 |
| 425 | 20230809 | 113800 | 8465798100 | 36600 | 36600 | 36650 | 36600 | 1799 |
| 426 | 20230809 | 113700 | 8399869900 | 36600 | 36600 | 36600 | 36550 | 1220 |
| 427 | 20230809 | 113600 | 8355219350 | 36550 | 36550 | 36600 | 36550 | 684 |
| 428 | 20230809 | 113500 | 8330188000 | 36600 | 36600 | 36600 | 36550 | 169 |
| 429 | 20230809 | 113400 | 8324008000 | 36550 | 36600 | 36600 | 36550 | 445 |
| 430 | 20230809 | 113300 | 8307737100 | 36600 | 36600 | 36600 | 36550 | 346 |
| 431 | 20230809 | 113200 | 8295075950 | 36550 | 36550 | 36600 | 36550 | 118 |
| 432 | 20230809 | 113100 | 8290763000 | 36550 | 36600 | 36600 | 36550 | 792 |
| 433 | 20230809 | 113000 | 8261779200 | 36550 | 36550 | 36600 | 36550 | 138 |
| 434 | 20230809 | 112900 | 8256731200 | 36550 | 36550 | 36600 | 36550 | 937 |
| 435 | 20230809 | 112800 | 8222443100 | 36550 | 36600 | 36600 | 36550 | 253 |
| 436 | 20230809 | 112700 | 8213185900 | 36600 | 36550 | 36600 | 36550 | 441 |
| 437 | 20230809 | 112600 | 8197063100 | 36550 | 36550 | 36600 | 36550 | 220 |
| 438 | 20230809 | 112500 | 8189018850 | 36550 | 36600 | 36600 | 36550 | 234 |
| 439 | 20230809 | 112400 | 8180460000 | 36550 | 36550 | 36600 | 36550 | 1041 |
| 440 | 20230809 | 112300 | 8142411000 | 36550 | 36550 | 36600 | 36550 | 296 |
| 441 | 20230809 | 112200 | 8131590900 | 36550 | 36550 | 36600 | 36550 | 160 |
| 442 | 20230809 | 112100 | 8125738000 | 36550 | 36550 | 36600 | 36550 | 111 |
| 443 | 20230809 | 112000 | 8121679650 | 36550 | 36550 | 36600 | 36550 | 341 |
| 444 | 20230809 | 111900 | 8109206600 | 36600 | 36550 | 36600 | 36550 | 205 |
| 445 | 20230809 | 111800 | 8101710050 | 36600 | 36550 | 36600 | 36550 | 181 |
| 446 | 20230809 | 111700 | 8095088100 | 36550 | 36550 | 36600 | 36550 | 297 |
| 447 | 20230809 | 111600 | 8084226600 | 36550 | 36500 | 36600 | 36500 | 288 |
| 448 | 20230809 | 111500 | 8073700900 | 36550 | 36500 | 36550 | 36500 | 147 |
| 449 | 20230809 | 111400 | 8068329600 | 36500 | 36550 | 36550 | 36500 | 3520 |
| 450 | 20230809 | 111300 | 7939676900 | 36500 | 36550 | 36550 | 36500 | 258 |
| 451 | 20230809 | 111200 | 7930248250 | 36550 | 36500 | 36550 | 36500 | 1032 |
| 452 | 20230809 | 111100 | 7892557350 | 36550 | 36550 | 36550 | 36500 | 173 |
| 453 | 20230809 | 111000 | 7886239450 | 36500 | 36500 | 36550 | 36500 | 1574 |
| 454 | 20230809 | 110900 | 7828787550 | 36500 | 36500 | 36550 | 36500 | 1909 |
| 455 | 20230809 | 110800 | 7759034050 | 36550 | 36550 | 36550 | 36500 | 216 |
| 456 | 20230809 | 110700 | 7751145300 | 36500 | 36500 | 36550 | 36500 | 910 |
| 457 | 20230809 | 110600 | 7717890400 | 36500 | 36500 | 36550 | 36500 | 615 |
| 458 | 20230809 | 110500 | 7695430500 | 36550 | 36500 | 36550 | 36500 | 204 |
| 459 | 20230809 | 110400 | 7687979750 | 36500 | 36550 | 36550 | 36500 | 1248 |
| 460 | 20230809 | 110300 | 7642368550 | 36600 | 36600 | 36600 | 36550 | 587 |
| 461 | 20230809 | 110200 | 7620895050 | 36600 | 36600 | 36600 | 36550 | 208 |
| 462 | 20230809 | 110100 | 7613287750 | 36600 | 36500 | 36600 | 36500 | 285 |
| 463 | 20230809 | 110000 | 7602869800 | 36500 | 36500 | 36550 | 36500 | 1482 |
| 464 | 20230809 | 105900 | 7548706500 | 36500 | 36500 | 36550 | 36500 | 331 |
| 465 | 20230809 | 105800 | 7536614800 | 36550 | 36550 | 36550 | 36500 | 422 |
| 466 | 20230809 | 105700 | 7521195000 | 36550 | 36550 | 36550 | 36500 | 610 |
| 467 | 20230809 | 105600 | 7498900500 | 36500 | 36550 | 36550 | 36500 | 400 |
| 468 | 20230809 | 105500 | 7484285100 | 36500 | 36500 | 36550 | 36500 | 425 |
| 469 | 20230809 | 105400 | 7468753400 | 36550 | 36500 | 36550 | 36500 | 28 |
| 470 | 20230809 | 105300 | 7467731350 | 36500 | 36500 | 36500 | 36500 | 286 |
| 471 | 20230809 | 105200 | 7457292350 | 36500 | 36500 | 36550 | 36500 | 164 |
| 472 | 20230809 | 105100 | 7451304550 | 36500 | 36450 | 36500 | 36450 | 291 |
| 473 | 20230809 | 105000 | 7440683300 | 36450 | 36500 | 36500 | 36450 | 42 |
| 474 | 20230809 | 104900 | 7439150800 | 36450 | 36450 | 36500 | 36450 | 374 |
| 475 | 20230809 | 104800 | 7425501000 | 36500 | 36500 | 36500 | 36450 | 333 |
| 476 | 20230809 | 104700 | 7413347150 | 36550 | 36500 | 36550 | 36500 | 1220 |
| 477 | 20230809 | 104600 | 7368804850 | 36550 | 36500 | 36550 | 36500 | 415 |
| 478 | 20230809 | 104500 | 7353637900 | 36500 | 36500 | 36500 | 36500 | 90 |
| 479 | 20230809 | 104400 | 7350352900 | 36550 | 36550 | 36550 | 36500 | 231 |
| 480 | 20230809 | 104300 | 7341918600 | 36500 | 36450 | 36500 | 36450 | 694 |
| 481 | 20230809 | 104200 | 7316587700 | 36500 | 36450 | 36500 | 36450 | 120 |
| 482 | 20230809 | 104100 | 7312211050 | 36500 | 36500 | 36500 | 36450 | 781 |
| 483 | 20230809 | 104000 | 7283705250 | 36450 | 36500 | 36500 | 36450 | 68 |
| 484 | 20230809 | 103900 | 7281224650 | 36500 | 36450 | 36500 | 36450 | 184 |
| 485 | 20230809 | 103800 | 7274513650 | 36500 | 36450 | 36500 | 36450 | 1223 |
| 486 | 20230809 | 103700 | 7229932300 | 36500 | 36450 | 36500 | 36450 | 20 |
| 487 | 20230809 | 103600 | 7229202400 | 36450 | 36500 | 36500 | 36450 | 390 |
| 488 | 20230809 | 103500 | 7214969550 | 36500 | 36450 | 36500 | 36450 | 524 |
| 489 | 20230809 | 103400 | 7195868750 | 36450 | 36450 | 36500 | 36450 | 57 |
| 490 | 20230809 | 103300 | 7193788600 | 36500 | 36500 | 36500 | 36450 | 1013 |
| 491 | 20230809 | 103200 | 7156848850 | 36450 | 36450 | 36500 | 36450 | 3804 |
| 492 | 20230809 | 103100 | 7018152950 | 36450 | 36500 | 36500 | 36450 | 501 |
| 493 | 20230809 | 103000 | 6999866500 | 36550 | 36500 | 36550 | 36500 | 626 |
| 494 | 20230809 | 102900 | 6977016250 | 36500 | 36600 | 36600 | 36500 | 1947 |
| 495 | 20230809 | 102800 | 6905854100 | 36600 | 36600 | 36600 | 36600 | 1876 |
| 496 | 20230809 | 102700 | 6837192500 | 36600 | 36650 | 36650 | 36600 | 3287 |
| 497 | 20230809 | 102600 | 6716792700 | 36600 | 36650 | 36650 | 36600 | 833 |
| 498 | 20230809 | 102500 | 6686273300 | 36600 | 36600 | 36650 | 36550 | 2108 |
| 499 | 20230809 | 102400 | 6609120250 | 36600 | 36500 | 36600 | 36500 | 2781 |
| 500 | 20230809 | 102300 | 6507549650 | 36450 | 36450 | 36500 | 36450 | 212 |
| 501 | 20230809 | 102200 | 6499812150 | 36500 | 36500 | 36500 | 36450 | 376 |
| 502 | 20230809 | 102100 | 6486089700 | 36500 | 36500 | 36500 | 36450 | 582 |
| 503 | 20230809 | 102000 | 6464847100 | 36450 | 36500 | 36500 | 36450 | 49 |
| 504 | 20230809 | 101900 | 6463058750 | 36450 | 36500 | 36500 | 36450 | 335 |
| 505 | 20230809 | 101800 | 6450845900 | 36450 | 36500 | 36550 | 36450 | 144 |
| 506 | 20230809 | 101700 | 6445590500 | 36500 | 36500 | 36500 | 36500 | 1886 |
| 507 | 20230809 | 101600 | 6376751500 | 36500 | 36450 | 36500 | 36450 | 215 |
| 508 | 20230809 | 101500 | 6368911100 | 36450 | 36500 | 36500 | 36450 | 61 |
| 509 | 20230809 | 101400 | 6366687150 | 36450 | 36450 | 36500 | 36450 | 72 |
| 510 | 20230809 | 101300 | 6364061550 | 36500 | 36500 | 36500 | 36450 | 256 |
| 511 | 20230809 | 101200 | 6354719350 | 36500 | 36500 | 36500 | 36450 | 105 |
| 512 | 20230809 | 101100 | 6350888150 | 36450 | 36500 | 36500 | 36450 | 60 |
| 513 | 20230809 | 101000 | 6348699250 | 36450 | 36400 | 36450 | 36350 | 1021 |
| 514 | 20230809 | 100900 | 6311517950 | 36400 | 36400 | 36400 | 36350 | 862 |
| 515 | 20230809 | 100800 | 6280141200 | 36400 | 36450 | 36450 | 36400 | 1541 |
| 516 | 20230809 | 100700 | 6224042700 | 36450 | 36500 | 36500 | 36450 | 845 |
| 517 | 20230809 | 100600 | 6193227950 | 36500 | 36500 | 36500 | 36500 | 213 |
| 518 | 20230809 | 100500 | 6185453450 | 36450 | 36450 | 36450 | 36400 | 283 |
| 519 | 20230809 | 100400 | 6175138550 | 36450 | 36400 | 36450 | 36400 | 494 |
| 520 | 20230809 | 100300 | 6157133150 | 36400 | 36350 | 36450 | 36350 | 790 |
| 521 | 20230809 | 100200 | 6128374500 | 36350 | 36400 | 36400 | 36350 | 1378 |
| 522 | 20230809 | 100100 | 6078227900 | 36450 | 36450 | 36450 | 36400 | 344 |
| 523 | 20230809 | 100000 | 6065702950 | 36400 | 36450 | 36450 | 36400 | 57 |
| 524 | 20230809 | 095900 | 6063628000 | 36400 | 36450 | 36450 | 36400 | 239 |
| 525 | 20230809 | 095800 | 6054917550 | 36450 | 36400 | 36450 | 36400 | 1006 |
| 526 | 20230809 | 095700 | 6018296600 | 36400 | 36450 | 36500 | 36400 | 979 |
| 527 | 20230809 | 095600 | 5982599300 | 36500 | 36500 | 36550 | 36500 | 300 |
| 528 | 20230809 | 095500 | 5971646850 | 36550 | 36450 | 36550 | 36450 | 638 |
| 529 | 20230809 | 095400 | 5948360450 | 36500 | 36600 | 36600 | 36450 | 4457 |
| 530 | 20230809 | 095300 | 5785586350 | 36600 | 36600 | 36600 | 36550 | 1831 |
| 531 | 20230809 | 095200 | 5718604150 | 36600 | 36600 | 36600 | 36550 | 589 |
| 532 | 20230809 | 095100 | 5697048350 | 36600 | 36600 | 36600 | 36550 | 2038 |
| 533 | 20230809 | 095000 | 5622483700 | 36600 | 36550 | 36600 | 36550 | 651 |
| 534 | 20230809 | 094900 | 5598675850 | 36600 | 36600 | 36600 | 36550 | 922 |
| 535 | 20230809 | 094800 | 5564941300 | 36600 | 36550 | 36600 | 36500 | 3879 |
| 536 | 20230809 | 094700 | 5423017150 | 36550 | 36500 | 36550 | 36500 | 579 |
| 537 | 20230809 | 094600 | 5401881950 | 36500 | 36300 | 36550 | 36300 | 2611 |
| 538 | 20230809 | 094500 | 5306628400 | 36250 | 36300 | 36350 | 36250 | 1578 |
| 539 | 20230809 | 094400 | 5249335300 | 36300 | 36300 | 36350 | 36300 | 921 |
| 540 | 20230809 | 094300 | 5215902550 | 36350 | 36350 | 36350 | 36300 | 402 |
| 541 | 20230809 | 094200 | 5201290300 | 36350 | 36350 | 36350 | 36300 | 323 |
| 542 | 20230809 | 094100 | 5189549800 | 36350 | 36300 | 36350 | 36300 | 598 |
| 543 | 20230809 | 094000 | 5167841650 | 36350 | 36350 | 36400 | 36300 | 344 |
| 544 | 20230809 | 093900 | 5155336750 | 36350 | 36300 | 36350 | 36300 | 1124 |
| 545 | 20230809 | 093800 | 5114524300 | 36300 | 36300 | 36300 | 36250 | 1046 |
| 546 | 20230809 | 093700 | 5076588200 | 36300 | 36250 | 36300 | 36150 | 8630 |
| 547 | 20230809 | 093600 | 4763849650 | 36300 | 36350 | 36350 | 36250 | 4678 |
| 548 | 20230809 | 093500 | 4594052950 | 36350 | 36400 | 36400 | 36300 | 2513 |
| 549 | 20230809 | 093400 | 4502695000 | 36400 | 36450 | 36450 | 36400 | 821 |
| 550 | 20230809 | 093300 | 4472808100 | 36400 | 36450 | 36450 | 36400 | 772 |
| 551 | 20230809 | 093200 | 4444704250 | 36450 | 36500 | 36500 | 36400 | 1374 |
| 552 | 20230809 | 093100 | 4394575950 | 36500 | 36500 | 36500 | 36450 | 332 |
| 553 | 20230809 | 093000 | 4382458150 | 36500 | 36450 | 36500 | 36450 | 761 |
| 554 | 20230809 | 092900 | 4354706200 | 36400 | 36250 | 36450 | 36250 | 3272 |
| 555 | 20230809 | 092800 | 4235804600 | 36250 | 36400 | 36400 | 36250 | 9056 |
| 556 | 20230809 | 092700 | 3906840100 | 36400 | 36550 | 36550 | 36400 | 6377 |
| 557 | 20230809 | 092600 | 3674404850 | 36550 | 36500 | 36550 | 36500 | 2206 |
| 558 | 20230809 | 092500 | 3593873200 | 36550 | 36500 | 36550 | 36500 | 113 |
| 559 | 20230809 | 092400 | 3589743100 | 36550 | 36600 | 36600 | 36500 | 2241 |
| 560 | 20230809 | 092300 | 3507807000 | 36600 | 36650 | 36700 | 36550 | 1844 |
| 561 | 20230809 | 092200 | 3440317000 | 36650 | 36700 | 36700 | 36650 | 796 |
| 562 | 20230809 | 092100 | 3411138200 | 36700 | 36700 | 36700 | 36650 | 946 |
| 563 | 20230809 | 092000 | 3376438500 | 36700 | 36600 | 36700 | 36600 | 2082 |
| 564 | 20230809 | 091900 | 3300140500 | 36600 | 36550 | 36650 | 36550 | 1138 |
| 565 | 20230809 | 091800 | 3258475850 | 36550 | 36600 | 36650 | 36550 | 768 |
| 566 | 20230809 | 091700 | 3230354050 | 36600 | 36550 | 36650 | 36550 | 2778 |
| 567 | 20230809 | 091600 | 3128735000 | 36550 | 36550 | 36550 | 36500 | 1549 |
| 568 | 20230809 | 091500 | 3072134800 | 36550 | 36500 | 36550 | 36500 | 3184 |
| 569 | 20230809 | 091400 | 2955874500 | 36500 | 36550 | 36600 | 36500 | 4476 |
| 570 | 20230809 | 091300 | 2792396550 | 36550 | 36500 | 36600 | 36500 | 2771 |
| 571 | 20230809 | 091200 | 2691187650 | 36500 | 36550 | 36600 | 36400 | 8081 |
| 572 | 20230809 | 091100 | 2396215150 | 36600 | 36650 | 36700 | 36550 | 5854 |
| 573 | 20230809 | 091000 | 2181863700 | 36650 | 36550 | 36650 | 36500 | 2236 |
| 574 | 20230809 | 090900 | 2100167750 | 36500 | 36400 | 36500 | 36300 | 20082 |
| 575 | 20230809 | 090800 | 1369918050 | 36400 | 36500 | 36650 | 36350 | 9027 |
| 576 | 20230809 | 090700 | 1040703250 | 36550 | 36550 | 36550 | 36500 | 1174 |
| 577 | 20230809 | 090600 | 997821200 | 36500 | 36500 | 36550 | 36400 | 1833 |
| 578 | 20230809 | 090500 | 931003850 | 36500 | 36650 | 36650 | 36500 | 2719 |
| 579 | 20230809 | 090400 | 831576700 | 36600 | 36700 | 36700 | 36450 | 6735 |
| 580 | 20230809 | 090300 | 585064250 | 36700 | 36650 | 36800 | 36650 | 3758 |
| 581 | 20230809 | 090200 | 447140900 | 36650 | 36500 | 36700 | 36450 | 4015 |
| 582 | 20230809 | 090100 | 300222100 | 36500 | 36550 | 36550 | 36450 | 2209 |
| 583 | 20230809 | 090000 | 219599500 | 36600 | 36350 | 36600 | 36350 | 6033 |