31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 183900 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 26144 |
| 3 | 20230809 | 183800 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 4 | 20230809 | 183700 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 5 | 20230809 | 183600 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 6 | 20230809 | 183500 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 7 | 20230809 | 183400 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 8 | 20230809 | 183300 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 9 | 20230809 | 183200 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 10 | 20230809 | 183100 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 11 | 20230809 | 183000 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 12 | 20230809 | 182900 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 13 | 20230809 | 182800 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 14 | 20230809 | 182700 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 15 | 20230809 | 182600 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 16 | 20230809 | 182500 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 17 | 20230809 | 182400 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 18 | 20230809 | 182300 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 19 | 20230809 | 182200 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 20 | 20230809 | 182100 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 21 | 20230809 | 182000 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 22 | 20230809 | 181900 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 23 | 20230809 | 181800 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 24 | 20230809 | 181700 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 25 | 20230809 | 181600 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 26 | 20230809 | 181500 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 27 | 20230809 | 181400 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 28 | 20230809 | 181300 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 29 | 20230809 | 181200 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 30 | 20230809 | 181100 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 31 | 20230809 | 181000 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 32 | 20230809 | 180900 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 26144 |
| 33 | 20230809 | 180800 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 34 | 20230809 | 180700 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 35 | 20230809 | 180600 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 36 | 20230809 | 180500 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 37 | 20230809 | 180400 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 38 | 20230809 | 180300 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 39 | 20230809 | 180200 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 40 | 20230809 | 180100 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 41 | 20230809 | 180000 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 42 | 20230809 | 175900 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 43 | 20230809 | 175800 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 44 | 20230809 | 175700 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 45 | 20230809 | 175600 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 46 | 20230809 | 175500 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 47 | 20230809 | 175400 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 48 | 20230809 | 175300 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 49 | 20230809 | 175200 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 50 | 20230809 | 175100 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 51 | 20230809 | 175000 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 52 | 20230809 | 174900 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 53 | 20230809 | 174800 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 54 | 20230809 | 174700 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 55 | 20230809 | 174600 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 56 | 20230809 | 174500 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 57 | 20230809 | 174400 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 58 | 20230809 | 174300 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 59 | 20230809 | 174200 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 60 | 20230809 | 174100 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 61 | 20230809 | 174000 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 62 | 20230809 | 173900 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 26144 |
| 63 | 20230809 | 173800 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 64 | 20230809 | 173700 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 65 | 20230809 | 173600 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 66 | 20230809 | 173500 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 67 | 20230809 | 173400 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 68 | 20230809 | 173300 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 69 | 20230809 | 173200 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 70 | 20230809 | 173100 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 71 | 20230809 | 173000 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 72 | 20230809 | 172900 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 73 | 20230809 | 172800 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 74 | 20230809 | 172700 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 75 | 20230809 | 172600 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 76 | 20230809 | 172500 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 77 | 20230809 | 172400 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 78 | 20230809 | 172300 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 79 | 20230809 | 172200 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 80 | 20230809 | 172100 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 81 | 20230809 | 172000 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 82 | 20230809 | 171900 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 83 | 20230809 | 171800 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 84 | 20230809 | 171700 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 85 | 20230809 | 171600 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 86 | 20230809 | 171500 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 87 | 20230809 | 171400 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 88 | 20230809 | 171300 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 89 | 20230809 | 171200 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 90 | 20230809 | 171100 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 91 | 20230809 | 171000 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 92 | 20230809 | 170900 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 26144 |
| 93 | 20230809 | 170800 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 94 | 20230809 | 170700 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 95 | 20230809 | 170600 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 96 | 20230809 | 170500 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 97 | 20230809 | 170400 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 98 | 20230809 | 170300 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 99 | 20230809 | 170200 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 100 | 20230809 | 170100 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 101 | 20230809 | 170000 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 102 | 20230809 | 165900 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 103 | 20230809 | 165800 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 104 | 20230809 | 165700 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 105 | 20230809 | 165600 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 106 | 20230809 | 165500 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 107 | 20230809 | 165400 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 108 | 20230809 | 165300 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 109 | 20230809 | 165200 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 110 | 20230809 | 165100 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 111 | 20230809 | 165000 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 112 | 20230809 | 164900 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 113 | 20230809 | 164800 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 114 | 20230809 | 164700 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 115 | 20230809 | 164600 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 116 | 20230809 | 164500 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 117 | 20230809 | 164400 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 118 | 20230809 | 164300 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 119 | 20230809 | 164200 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 120 | 20230809 | 164100 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 121 | 20230809 | 164000 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 122 | 20230809 | 163900 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 26144 |
| 123 | 20230809 | 163800 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 124 | 20230809 | 163700 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 125 | 20230809 | 163600 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 126 | 20230809 | 163500 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 127 | 20230809 | 163400 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 128 | 20230809 | 163300 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 129 | 20230809 | 163200 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 130 | 20230809 | 163100 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 131 | 20230809 | 163000 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 132 | 20230809 | 162900 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 133 | 20230809 | 162800 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 134 | 20230809 | 162700 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 135 | 20230809 | 162600 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 136 | 20230809 | 162500 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 137 | 20230809 | 162400 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 138 | 20230809 | 162300 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 139 | 20230809 | 162200 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 140 | 20230809 | 162100 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 141 | 20230809 | 162000 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 142 | 20230809 | 161900 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 143 | 20230809 | 161800 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 144 | 20230809 | 161700 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 145 | 20230809 | 161600 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 146 | 20230809 | 161500 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 147 | 20230809 | 161400 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 148 | 20230809 | 161300 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 149 | 20230809 | 161200 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 150 | 20230809 | 161100 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 151 | 20230809 | 161000 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 152 | 20230809 | 160900 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 26144 |
| 153 | 20230809 | 160800 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 154 | 20230809 | 160700 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 155 | 20230809 | 160600 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 156 | 20230809 | 160500 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 157 | 20230809 | 160400 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 158 | 20230809 | 160300 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 159 | 20230809 | 160200 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 160 | 20230809 | 160100 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 161 | 20230809 | 160000 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 162 | 20230809 | 155900 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 163 | 20230809 | 155800 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 164 | 20230809 | 155700 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 165 | 20230809 | 155600 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 166 | 20230809 | 155500 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 167 | 20230809 | 155400 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 168 | 20230809 | 155300 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 169 | 20230809 | 155200 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 170 | 20230809 | 155100 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 171 | 20230809 | 155000 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 172 | 20230809 | 154900 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 173 | 20230809 | 154800 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 174 | 20230809 | 154700 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 175 | 20230809 | 154600 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 176 | 20230809 | 154500 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 177 | 20230809 | 154400 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 178 | 20230809 | 154300 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 179 | 20230809 | 154200 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 180 | 20230809 | 154100 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 181 | 20230809 | 154000 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 182 | 20230809 | 153900 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 26144 |
| 183 | 20230809 | 153800 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 184 | 20230809 | 153700 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 185 | 20230809 | 153600 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 186 | 20230809 | 153500 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 187 | 20230809 | 153400 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 188 | 20230809 | 153300 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 189 | 20230809 | 153200 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 190 | 20230809 | 153100 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 0 |
| 191 | 20230809 | 153000 | 13820088150 | 34950 | 34950 | 34950 | 34950 | 26144 |
| 192 | 20230809 | 152900 | 12906355350 | 34950 | 34950 | 34950 | 34950 | 0 |
| 193 | 20230809 | 152800 | 12906355350 | 34950 | 34950 | 34950 | 34950 | 0 |
| 194 | 20230809 | 152700 | 12906355350 | 34950 | 34950 | 34950 | 34950 | 0 |
| 195 | 20230809 | 152600 | 12906355350 | 34950 | 34950 | 34950 | 34950 | 0 |
| 196 | 20230809 | 152500 | 12906355350 | 34950 | 34950 | 34950 | 34950 | 0 |
| 197 | 20230809 | 152400 | 12906355350 | 34950 | 34950 | 34950 | 34950 | 0 |
| 198 | 20230809 | 152300 | 12906355350 | 34950 | 34950 | 34950 | 34950 | 0 |
| 199 | 20230809 | 152200 | 12906355350 | 34950 | 34950 | 34950 | 34950 | 0 |
| 200 | 20230809 | 152100 | 12906355350 | 34950 | 34950 | 34950 | 34950 | 0 |
| 201 | 20230809 | 152000 | 12906355350 | 34950 | 34950 | 34950 | 34950 | 0 |
| 202 | 20230809 | 151900 | 12906355350 | 34950 | 34900 | 34950 | 34900 | 1693 |
| 203 | 20230809 | 151800 | 12847247300 | 34900 | 34950 | 34950 | 34900 | 595 |
| 204 | 20230809 | 151700 | 12826477400 | 34900 | 34900 | 34950 | 34900 | 1517 |
| 205 | 20230809 | 151600 | 12773524850 | 34950 | 34900 | 34950 | 34900 | 769 |
| 206 | 20230809 | 151500 | 12746668950 | 34900 | 34900 | 34950 | 34900 | 877 |
| 207 | 20230809 | 151400 | 12716041200 | 34900 | 34900 | 34950 | 34900 | 409 |
| 208 | 20230809 | 151300 | 12701756150 | 34950 | 34850 | 34950 | 34850 | 1861 |
| 209 | 20230809 | 151200 | 12636809400 | 34850 | 34850 | 34900 | 34850 | 214 |
| 210 | 20230809 | 151100 | 12629343800 | 34900 | 34900 | 34900 | 34850 | 555 |
| 211 | 20230809 | 151000 | 12609984250 | 34900 | 34950 | 34950 | 34850 | 380 |
| 212 | 20230809 | 150900 | 12596719100 | 34900 | 34950 | 34950 | 34900 | 938 |
| 213 | 20230809 | 150800 | 12563977500 | 34950 | 34950 | 34950 | 34900 | 805 |
| 214 | 20230809 | 150700 | 12535848350 | 34950 | 34950 | 35000 | 34950 | 872 |
| 215 | 20230809 | 150600 | 12505365450 | 35000 | 34950 | 35000 | 34950 | 396 |
| 216 | 20230809 | 150500 | 12491518500 | 34950 | 34900 | 34950 | 34900 | 935 |
| 217 | 20230809 | 150400 | 12458843750 | 34950 | 34850 | 34950 | 34850 | 2151 |
| 218 | 20230809 | 150300 | 12383772100 | 34850 | 34850 | 34900 | 34850 | 577 |
| 219 | 20230809 | 150200 | 12363650000 | 34850 | 34900 | 34900 | 34850 | 843 |
| 220 | 20230809 | 150100 | 12334237300 | 34850 | 34900 | 34900 | 34850 | 686 |
| 221 | 20230809 | 150000 | 12310305450 | 34850 | 34850 | 34900 | 34850 | 253 |
| 222 | 20230809 | 145900 | 12301482350 | 34850 | 34900 | 34900 | 34850 | 1052 |
| 223 | 20230809 | 145800 | 12264806300 | 34900 | 34900 | 34950 | 34850 | 1452 |
| 224 | 20230809 | 145700 | 12214167400 | 34900 | 34900 | 34950 | 34850 | 557 |
| 225 | 20230809 | 145600 | 12194733100 | 34900 | 34850 | 34950 | 34850 | 2324 |
| 226 | 20230809 | 145500 | 12113670500 | 34850 | 34850 | 34900 | 34850 | 1023 |
| 227 | 20230809 | 145400 | 12078011050 | 34850 | 34850 | 34900 | 34850 | 1758 |
| 228 | 20230809 | 145300 | 12016739050 | 34850 | 34900 | 34900 | 34850 | 289 |
| 229 | 20230809 | 145200 | 12006662200 | 34850 | 34850 | 34900 | 34850 | 1165 |
| 230 | 20230809 | 145100 | 11966048100 | 34850 | 34900 | 34900 | 34850 | 778 |
| 231 | 20230809 | 145000 | 11938929050 | 34850 | 34850 | 34900 | 34850 | 468 |
| 232 | 20230809 | 144900 | 11922614150 | 34850 | 34850 | 34900 | 34850 | 748 |
| 233 | 20230809 | 144800 | 11896527650 | 34850 | 34850 | 34900 | 34850 | 985 |
| 234 | 20230809 | 144700 | 11862195250 | 34850 | 34850 | 34900 | 34850 | 741 |
| 235 | 20230809 | 144600 | 11836357900 | 34900 | 34850 | 34900 | 34850 | 362 |
| 236 | 20230809 | 144500 | 11823730350 | 34850 | 34850 | 34900 | 34800 | 687 |
| 237 | 20230809 | 144400 | 11799788850 | 34800 | 34850 | 34900 | 34800 | 963 |
| 238 | 20230809 | 144300 | 11766248200 | 34850 | 34850 | 34900 | 34800 | 1115 |
| 239 | 20230809 | 144200 | 11727386950 | 34850 | 34900 | 34900 | 34800 | 893 |
| 240 | 20230809 | 144100 | 11696270700 | 34850 | 34900 | 34900 | 34850 | 698 |
| 241 | 20230809 | 144000 | 11671937200 | 34900 | 34850 | 34900 | 34850 | 585 |
| 242 | 20230809 | 143900 | 11651539050 | 34900 | 34850 | 34900 | 34850 | 718 |
| 243 | 20230809 | 143800 | 11626510900 | 34850 | 34900 | 34900 | 34850 | 288 |
| 244 | 20230809 | 143700 | 11616464100 | 34900 | 34800 | 34900 | 34800 | 2686 |
| 245 | 20230809 | 143600 | 11522813100 | 34800 | 34900 | 34900 | 34800 | 555 |
| 246 | 20230809 | 143500 | 11503473450 | 34850 | 34850 | 34850 | 34800 | 2564 |
| 247 | 20230809 | 143400 | 11414126250 | 34800 | 34850 | 34900 | 34800 | 678 |
| 248 | 20230809 | 143300 | 11390503850 | 34850 | 34850 | 34900 | 34800 | 564 |
| 249 | 20230809 | 143200 | 11370848400 | 34900 | 34850 | 34900 | 34850 | 648 |
| 250 | 20230809 | 143100 | 11348259900 | 34850 | 34850 | 34900 | 34850 | 282 |
| 251 | 20230809 | 143000 | 11338427100 | 34850 | 34850 | 34900 | 34800 | 1451 |
| 252 | 20230809 | 142900 | 11287872300 | 34850 | 34850 | 34900 | 34850 | 420 |
| 253 | 20230809 | 142800 | 11273222550 | 34900 | 34850 | 34900 | 34850 | 423 |
| 254 | 20230809 | 142700 | 11258475350 | 34850 | 34850 | 34900 | 34850 | 996 |
| 255 | 20230809 | 142600 | 11223759050 | 34850 | 34850 | 34900 | 34800 | 527 |
| 256 | 20230809 | 142500 | 11205396500 | 34850 | 34850 | 34900 | 34850 | 699 |
| 257 | 20230809 | 142400 | 11181030600 | 34850 | 34850 | 34900 | 34800 | 1693 |
| 258 | 20230809 | 142300 | 11122027500 | 34850 | 34800 | 34850 | 34800 | 751 |
| 259 | 20230809 | 142200 | 11095877200 | 34800 | 34800 | 34850 | 34800 | 872 |
| 260 | 20230809 | 142100 | 11065498750 | 34800 | 34850 | 34900 | 34800 | 693 |
| 261 | 20230809 | 142000 | 11041353350 | 34900 | 34850 | 34900 | 34850 | 512 |
| 262 | 20230809 | 141900 | 11023502000 | 34900 | 34850 | 34900 | 34850 | 741 |
| 263 | 20230809 | 141800 | 10997673000 | 34850 | 34850 | 34900 | 34850 | 757 |
| 264 | 20230809 | 141700 | 10971281150 | 34850 | 34850 | 34900 | 34850 | 335 |
| 265 | 20230809 | 141600 | 10959600400 | 34850 | 34800 | 34900 | 34800 | 3092 |
| 266 | 20230809 | 141500 | 10851829450 | 34800 | 34800 | 34850 | 34800 | 508 |
| 267 | 20230809 | 141400 | 10834142750 | 34800 | 34800 | 34850 | 34800 | 283 |
| 268 | 20230809 | 141300 | 10824288650 | 34800 | 34800 | 34850 | 34800 | 676 |
| 269 | 20230809 | 141200 | 10800757750 | 34850 | 34800 | 34850 | 34800 | 851 |
| 270 | 20230809 | 141100 | 10771131750 | 34800 | 34800 | 34850 | 34800 | 282 |
| 271 | 20230809 | 141000 | 10761312450 | 34850 | 34800 | 34850 | 34800 | 695 |
| 272 | 20230809 | 140900 | 10737114900 | 34800 | 34900 | 34900 | 34800 | 936 |
| 273 | 20230809 | 140800 | 10704497900 | 34900 | 34850 | 34900 | 34850 | 402 |
| 274 | 20230809 | 140700 | 10690482550 | 34850 | 34800 | 34900 | 34800 | 2047 |
| 275 | 20230809 | 140600 | 10619225900 | 34850 | 34850 | 34850 | 34800 | 689 |
| 276 | 20230809 | 140500 | 10595224650 | 34850 | 34900 | 34900 | 34850 | 640 |
| 277 | 20230809 | 140400 | 10572915000 | 34850 | 34900 | 34900 | 34850 | 504 |
| 278 | 20230809 | 140300 | 10555345050 | 34850 | 34850 | 34900 | 34850 | 401 |
| 279 | 20230809 | 140200 | 10541364550 | 34900 | 34800 | 34900 | 34800 | 800 |
| 280 | 20230809 | 140100 | 10513467200 | 34800 | 34850 | 34850 | 34800 | 808 |
| 281 | 20230809 | 140000 | 10485330050 | 34800 | 34850 | 34850 | 34800 | 371 |
| 282 | 20230809 | 135900 | 10472413450 | 34800 | 34800 | 34850 | 34800 | 233 |
| 283 | 20230809 | 135800 | 10464299950 | 34850 | 34850 | 34850 | 34800 | 678 |
| 284 | 20230809 | 135700 | 10440694500 | 34850 | 34850 | 34850 | 34800 | 426 |
| 285 | 20230809 | 135600 | 10425861000 | 34850 | 34850 | 34850 | 34800 | 259 |
| 286 | 20230809 | 135500 | 10416835550 | 34900 | 34850 | 34950 | 34850 | 1351 |
| 287 | 20230809 | 135400 | 10369713300 | 34900 | 34950 | 34950 | 34850 | 1555 |
| 288 | 20230809 | 135300 | 10315428000 | 34900 | 34900 | 34950 | 34900 | 320 |
| 289 | 20230809 | 135200 | 10304254350 | 34900 | 34800 | 34950 | 34800 | 1244 |
| 290 | 20230809 | 135100 | 10260859700 | 34850 | 34850 | 34850 | 34800 | 680 |
| 291 | 20230809 | 135000 | 10237162600 | 34900 | 34850 | 34900 | 34800 | 3572 |
| 292 | 20230809 | 134900 | 10112629400 | 34800 | 34800 | 34850 | 34800 | 643 |
| 293 | 20230809 | 134800 | 10090246350 | 34850 | 34800 | 34850 | 34800 | 341 |
| 294 | 20230809 | 134700 | 10078374400 | 34800 | 34800 | 34800 | 34800 | 557 |
| 295 | 20230809 | 134600 | 10058990800 | 34800 | 34800 | 34850 | 34800 | 404 |
| 296 | 20230809 | 134500 | 10044931500 | 34800 | 34850 | 34850 | 34800 | 289 |
| 297 | 20230809 | 134400 | 10034873700 | 34800 | 34800 | 34850 | 34800 | 588 |
| 298 | 20230809 | 134300 | 10014411000 | 34800 | 34800 | 34850 | 34800 | 944 |
| 299 | 20230809 | 134200 | 9981558600 | 34850 | 34800 | 34850 | 34800 | 169 |
| 300 | 20230809 | 134100 | 9975673350 | 34800 | 34800 | 34800 | 34800 | 185 |
| 301 | 20230809 | 134000 | 9969235350 | 34800 | 34800 | 34850 | 34800 | 1108 |
| 302 | 20230809 | 133900 | 9930671100 | 34800 | 34800 | 34850 | 34800 | 102 |
| 303 | 20230809 | 133800 | 9927117950 | 34850 | 34850 | 34850 | 34800 | 82 |
| 304 | 20230809 | 133700 | 9924260300 | 34800 | 34850 | 34850 | 34800 | 293 |
| 305 | 20230809 | 133600 | 9914063350 | 34850 | 34800 | 34850 | 34800 | 1334 |
| 306 | 20230809 | 133500 | 9867580100 | 34800 | 34800 | 34850 | 34800 | 398 |
| 307 | 20230809 | 133400 | 9853729650 | 34850 | 34850 | 34850 | 34850 | 855 |
| 308 | 20230809 | 133300 | 9823932900 | 34850 | 34850 | 34850 | 34850 | 391 |
| 309 | 20230809 | 133200 | 9810306550 | 34900 | 34850 | 34900 | 34850 | 280 |
| 310 | 20230809 | 133100 | 9800547850 | 34850 | 34850 | 34900 | 34850 | 121 |
| 311 | 20230809 | 133000 | 9796328950 | 34850 | 34750 | 34850 | 34750 | 1324 |
| 312 | 20230809 | 132900 | 9750233450 | 34800 | 34800 | 34800 | 34750 | 814 |
| 313 | 20230809 | 132800 | 9721906700 | 34800 | 34850 | 34850 | 34800 | 145 |
| 314 | 20230809 | 132700 | 9716856100 | 34800 | 34850 | 34850 | 34800 | 1101 |
| 315 | 20230809 | 132600 | 9678541250 | 34850 | 34800 | 34850 | 34800 | 577 |
| 316 | 20230809 | 132500 | 9658461500 | 34800 | 34850 | 34850 | 34800 | 3525 |
| 317 | 20230809 | 132400 | 9535636300 | 34900 | 34850 | 34900 | 34850 | 231 |
| 318 | 20230809 | 132300 | 9527585900 | 34850 | 34850 | 34900 | 34850 | 834 |
| 319 | 20230809 | 132200 | 9498518150 | 34850 | 34850 | 34850 | 34850 | 445 |
| 320 | 20230809 | 132100 | 9483009900 | 34900 | 34850 | 34900 | 34850 | 56 |
| 321 | 20230809 | 132000 | 9481058250 | 34850 | 34850 | 34900 | 34850 | 557 |
| 322 | 20230809 | 131900 | 9461640350 | 34900 | 34900 | 34900 | 34850 | 213 |
| 323 | 20230809 | 131800 | 9454208850 | 34850 | 34900 | 34900 | 34850 | 525 |
| 324 | 20230809 | 131700 | 9435910000 | 34850 | 34850 | 34900 | 34850 | 432 |
| 325 | 20230809 | 131600 | 9420854200 | 34850 | 34900 | 34900 | 34850 | 847 |
| 326 | 20230809 | 131500 | 9391320300 | 34850 | 34850 | 34900 | 34850 | 386 |
| 327 | 20230809 | 131400 | 9377867850 | 34850 | 34900 | 34900 | 34850 | 304 |
| 328 | 20230809 | 131300 | 9367272450 | 34900 | 34900 | 34900 | 34850 | 156 |
| 329 | 20230809 | 131200 | 9361833600 | 34900 | 34850 | 34900 | 34850 | 74 |
| 330 | 20230809 | 131100 | 9359252200 | 34850 | 34900 | 34950 | 34850 | 795 |
| 331 | 20230809 | 131000 | 9331518750 | 34900 | 34950 | 34950 | 34900 | 46 |
| 332 | 20230809 | 130900 | 9329911250 | 34900 | 34900 | 34950 | 34850 | 98 |
| 333 | 20230809 | 130800 | 9326491500 | 34850 | 34850 | 34900 | 34850 | 639 |
| 334 | 20230809 | 130700 | 9304218400 | 34900 | 34850 | 34900 | 34850 | 315 |
| 335 | 20230809 | 130600 | 9293233100 | 34850 | 34900 | 34900 | 34850 | 219 |
| 336 | 20230809 | 130500 | 9285594400 | 34850 | 34900 | 34900 | 34850 | 359 |
| 337 | 20230809 | 130400 | 9273080750 | 34900 | 34850 | 34900 | 34850 | 469 |
| 338 | 20230809 | 130300 | 9256730400 | 34850 | 34850 | 34900 | 34850 | 132 |
| 339 | 20230809 | 130200 | 9252130100 | 34850 | 34900 | 34950 | 34850 | 1395 |
| 340 | 20230809 | 130100 | 9203449200 | 34900 | 34800 | 34900 | 34800 | 2643 |
| 341 | 20230809 | 130000 | 9111253400 | 34850 | 34800 | 34850 | 34800 | 335 |
| 342 | 20230809 | 125900 | 9099584600 | 34800 | 34800 | 34850 | 34800 | 451 |
| 343 | 20230809 | 125800 | 9083889650 | 34800 | 34750 | 34800 | 34750 | 228 |
| 344 | 20230809 | 125700 | 9075963200 | 34750 | 34750 | 34800 | 34750 | 401 |
| 345 | 20230809 | 125600 | 9062028000 | 34750 | 34750 | 34800 | 34750 | 367 |
| 346 | 20230809 | 125500 | 9049266950 | 34750 | 34750 | 34800 | 34750 | 51 |
| 347 | 20230809 | 125400 | 9047494650 | 34750 | 34800 | 34800 | 34750 | 1220 |
| 348 | 20230809 | 125300 | 9005099300 | 34800 | 34750 | 34800 | 34750 | 1054 |
| 349 | 20230809 | 125200 | 8968442750 | 34750 | 34750 | 34800 | 34750 | 97 |
| 350 | 20230809 | 125100 | 8965069800 | 34750 | 34800 | 34800 | 34750 | 607 |
| 351 | 20230809 | 125000 | 8943965350 | 34750 | 34800 | 34800 | 34750 | 472 |
| 352 | 20230809 | 124900 | 8927541550 | 34800 | 34800 | 34800 | 34800 | 104 |
| 353 | 20230809 | 124800 | 8923922350 | 34800 | 34800 | 34800 | 34800 | 405 |
| 354 | 20230809 | 124700 | 8909828350 | 34800 | 34800 | 34850 | 34800 | 163 |
| 355 | 20230809 | 124600 | 8904155900 | 34800 | 34800 | 34850 | 34800 | 474 |
| 356 | 20230809 | 124500 | 8887660650 | 34800 | 34800 | 34850 | 34800 | 273 |
| 357 | 20230809 | 124400 | 8878160100 | 34800 | 34850 | 34850 | 34800 | 222 |
| 358 | 20230809 | 124300 | 8870425150 | 34850 | 34850 | 34850 | 34800 | 461 |
| 359 | 20230809 | 124200 | 8854360050 | 34850 | 34800 | 34850 | 34800 | 593 |
| 360 | 20230809 | 124100 | 8833711450 | 34800 | 34700 | 34850 | 34700 | 918 |
| 361 | 20230809 | 124000 | 8801772200 | 34700 | 34700 | 34750 | 34700 | 73 |
| 362 | 20230809 | 123900 | 8799238450 | 34700 | 34750 | 34800 | 34700 | 1057 |
| 363 | 20230809 | 123800 | 8762521150 | 34800 | 34750 | 34800 | 34700 | 132 |
| 364 | 20230809 | 123700 | 8757929500 | 34700 | 34700 | 34750 | 34700 | 208 |
| 365 | 20230809 | 123600 | 8750705250 | 34700 | 34600 | 34750 | 34600 | 3436 |
| 366 | 20230809 | 123500 | 8631592300 | 34600 | 34600 | 34600 | 34600 | 1523 |
| 367 | 20230809 | 123400 | 8578896500 | 34600 | 34600 | 34650 | 34600 | 809 |
| 368 | 20230809 | 123300 | 8550881850 | 34600 | 34600 | 34600 | 34600 | 937 |
| 369 | 20230809 | 123200 | 8518461650 | 34650 | 34600 | 34650 | 34550 | 794 |
| 370 | 20230809 | 123100 | 8491011150 | 34600 | 34500 | 34600 | 34500 | 2346 |
| 371 | 20230809 | 123000 | 8409942650 | 34550 | 34550 | 34550 | 34500 | 1075 |
| 372 | 20230809 | 122900 | 8372826200 | 34550 | 34550 | 34600 | 34450 | 10569 |
| 373 | 20230809 | 122800 | 8008069350 | 34550 | 34600 | 34700 | 34550 | 16014 |
| 374 | 20230809 | 122700 | 7454160000 | 34600 | 34750 | 34750 | 34550 | 16543 |
| 375 | 20230809 | 122600 | 6880899600 | 34750 | 34750 | 34800 | 34750 | 1904 |
| 376 | 20230809 | 122500 | 6814735550 | 34750 | 34750 | 34750 | 34750 | 696 |
| 377 | 20230809 | 122400 | 6790549550 | 34750 | 34750 | 34800 | 34750 | 315 |
| 378 | 20230809 | 122300 | 6779603200 | 34750 | 34750 | 34800 | 34750 | 292 |
| 379 | 20230809 | 122200 | 6769456150 | 34750 | 34750 | 34750 | 34750 | 445 |
| 380 | 20230809 | 122100 | 6753992400 | 34750 | 34750 | 34800 | 34750 | 1788 |
| 381 | 20230809 | 122000 | 6691859300 | 34800 | 34750 | 34800 | 34750 | 187 |
| 382 | 20230809 | 121900 | 6685358300 | 34750 | 34750 | 34800 | 34750 | 44 |
| 383 | 20230809 | 121800 | 6683829200 | 34800 | 34750 | 34800 | 34750 | 400 |
| 384 | 20230809 | 121700 | 6669925500 | 34750 | 34750 | 34800 | 34750 | 600 |
| 385 | 20230809 | 121600 | 6649074950 | 34750 | 34750 | 34800 | 34750 | 52 |
| 386 | 20230809 | 121500 | 6647267050 | 34800 | 34750 | 34800 | 34750 | 400 |
| 387 | 20230809 | 121400 | 6633364400 | 34800 | 34750 | 34800 | 34750 | 417 |
| 388 | 20230809 | 121300 | 6618872500 | 34800 | 34750 | 34800 | 34750 | 859 |
| 389 | 20230809 | 121200 | 6589019450 | 34750 | 34750 | 34800 | 34750 | 214 |
| 390 | 20230809 | 121100 | 6581582850 | 34750 | 34750 | 34800 | 34750 | 172 |
| 391 | 20230809 | 121000 | 6575602950 | 34800 | 34750 | 34800 | 34750 | 685 |
| 392 | 20230809 | 120900 | 6551796450 | 34800 | 34750 | 34800 | 34750 | 56 |
| 393 | 20230809 | 120800 | 6549850300 | 34750 | 34750 | 34800 | 34750 | 2799 |
| 394 | 20230809 | 120700 | 6452450400 | 34800 | 34800 | 34800 | 34750 | 2585 |
| 395 | 20230809 | 120600 | 6362499750 | 34800 | 34800 | 34850 | 34800 | 109 |
| 396 | 20230809 | 120500 | 6358704350 | 34800 | 34800 | 34850 | 34800 | 238 |
| 397 | 20230809 | 120400 | 6350413600 | 34800 | 34800 | 34850 | 34800 | 301 |
| 398 | 20230809 | 120300 | 6339930100 | 34800 | 34800 | 34800 | 34800 | 923 |
| 399 | 20230809 | 120200 | 6307809700 | 34800 | 34850 | 34850 | 34800 | 1418 |
| 400 | 20230809 | 120100 | 6258393400 | 34800 | 34800 | 34850 | 34800 | 62 |
| 401 | 20230809 | 120000 | 6256235700 | 34800 | 34800 | 34850 | 34800 | 372 |
| 402 | 20230809 | 115900 | 6243290000 | 34850 | 34800 | 34850 | 34800 | 23 |
| 403 | 20230809 | 115800 | 6242489550 | 34800 | 34850 | 34850 | 34800 | 224 |
| 404 | 20230809 | 115700 | 6234694300 | 34850 | 34800 | 34850 | 34800 | 562 |
| 405 | 20230809 | 115600 | 6215131500 | 34800 | 34850 | 34850 | 34800 | 814 |
| 406 | 20230809 | 115500 | 6186783600 | 34850 | 34850 | 34900 | 34850 | 102 |
| 407 | 20230809 | 115400 | 6183228850 | 34850 | 34800 | 34900 | 34800 | 1213 |
| 408 | 20230809 | 115300 | 6140964200 | 34800 | 34850 | 34850 | 34800 | 65 |
| 409 | 20230809 | 115200 | 6138701650 | 34850 | 34800 | 34850 | 34750 | 2368 |
| 410 | 20230809 | 115100 | 6056263050 | 34750 | 34800 | 34800 | 34750 | 154 |
| 411 | 20230809 | 115000 | 6050910050 | 34750 | 34750 | 34800 | 34750 | 324 |
| 412 | 20230809 | 114900 | 6039637400 | 34800 | 34750 | 34800 | 34750 | 567 |
| 413 | 20230809 | 114800 | 6019931550 | 34750 | 34750 | 34800 | 34750 | 706 |
| 414 | 20230809 | 114700 | 5995367600 | 34800 | 34750 | 34800 | 34750 | 246 |
| 415 | 20230809 | 114600 | 5986814050 | 34750 | 34750 | 34800 | 34750 | 94 |
| 416 | 20230809 | 114500 | 5983546500 | 34750 | 34750 | 34800 | 34750 | 499 |
| 417 | 20230809 | 114400 | 5966206200 | 34750 | 34800 | 34800 | 34750 | 76 |
| 418 | 20230809 | 114300 | 5963565050 | 34750 | 34750 | 34750 | 34700 | 996 |
| 419 | 20230809 | 114200 | 5928962100 | 34700 | 34700 | 34750 | 34700 | 599 |
| 420 | 20230809 | 114100 | 5908165300 | 34750 | 34750 | 34750 | 34700 | 1572 |
| 421 | 20230809 | 114000 | 5853545150 | 34700 | 34700 | 34750 | 34700 | 720 |
| 422 | 20230809 | 113900 | 5828557100 | 34700 | 34700 | 34750 | 34700 | 192 |
| 423 | 20230809 | 113800 | 5821888900 | 34700 | 34700 | 34750 | 34700 | 386 |
| 424 | 20230809 | 113700 | 5808493600 | 34750 | 34700 | 34750 | 34700 | 699 |
| 425 | 20230809 | 113600 | 5784211200 | 34750 | 34700 | 34750 | 34700 | 1313 |
| 426 | 20230809 | 113500 | 5738621750 | 34700 | 34750 | 34750 | 34700 | 711 |
| 427 | 20230809 | 113400 | 5713915400 | 34700 | 34750 | 34750 | 34700 | 1497 |
| 428 | 20230809 | 113300 | 5661914450 | 34700 | 34750 | 34750 | 34700 | 862 |
| 429 | 20230809 | 113200 | 5631963800 | 34750 | 34700 | 34750 | 34700 | 5682 |
| 430 | 20230809 | 113100 | 5434516850 | 34750 | 34800 | 34800 | 34750 | 1918 |
| 431 | 20230809 | 113000 | 5367866100 | 34750 | 34750 | 34800 | 34750 | 76 |
| 432 | 20230809 | 112900 | 5365225000 | 34750 | 34750 | 34800 | 34750 | 136 |
| 433 | 20230809 | 112800 | 5360498550 | 34800 | 34750 | 34800 | 34750 | 638 |
| 434 | 20230809 | 112700 | 5338308550 | 34800 | 34750 | 34800 | 34750 | 522 |
| 435 | 20230809 | 112600 | 5320168600 | 34800 | 34800 | 34800 | 34750 | 829 |
| 436 | 20230809 | 112500 | 5291344850 | 34750 | 34750 | 34800 | 34750 | 2047 |
| 437 | 20230809 | 112400 | 5220154900 | 34750 | 34750 | 34800 | 34750 | 1708 |
| 438 | 20230809 | 112300 | 5160759800 | 34750 | 34800 | 34850 | 34750 | 3056 |
| 439 | 20230809 | 112200 | 5054418250 | 34800 | 34800 | 34850 | 34800 | 1492 |
| 440 | 20230809 | 112100 | 5002496500 | 34800 | 34850 | 34850 | 34800 | 889 |
| 441 | 20230809 | 112000 | 4971521750 | 34800 | 34850 | 34850 | 34800 | 2699 |
| 442 | 20230809 | 111900 | 4877461650 | 34900 | 34850 | 34900 | 34850 | 2938 |
| 443 | 20230809 | 111800 | 4775011400 | 34850 | 34850 | 34900 | 34850 | 996 |
| 444 | 20230809 | 111700 | 4740255400 | 34850 | 34850 | 34900 | 34850 | 1509 |
| 445 | 20230809 | 111600 | 4687666450 | 34850 | 34850 | 34900 | 34850 | 158 |
| 446 | 20230809 | 111500 | 4682159450 | 34850 | 34850 | 34900 | 34850 | 138 |
| 447 | 20230809 | 111400 | 4677348600 | 34850 | 34850 | 34900 | 34850 | 187 |
| 448 | 20230809 | 111300 | 4670830350 | 34850 | 34850 | 34900 | 34850 | 1181 |
| 449 | 20230809 | 111200 | 4629669050 | 34850 | 34850 | 34900 | 34850 | 119 |
| 450 | 20230809 | 111100 | 4625521450 | 34900 | 34850 | 34900 | 34850 | 92 |
| 451 | 20230809 | 111000 | 4622314150 | 34850 | 34850 | 34900 | 34850 | 899 |
| 452 | 20230809 | 110900 | 4590942800 | 34900 | 34950 | 34950 | 34900 | 3286 |
| 453 | 20230809 | 110800 | 4476259550 | 34950 | 34950 | 34950 | 34900 | 3070 |
| 454 | 20230809 | 110700 | 4368971950 | 34950 | 35000 | 35000 | 34950 | 103 |
| 455 | 20230809 | 110600 | 4365369450 | 34950 | 34900 | 34950 | 34900 | 793 |
| 456 | 20230809 | 110500 | 4337671600 | 34950 | 34950 | 34950 | 34900 | 145 |
| 457 | 20230809 | 110400 | 4332606200 | 34900 | 34900 | 34950 | 34900 | 813 |
| 458 | 20230809 | 110300 | 4304201950 | 34900 | 34850 | 34950 | 34850 | 821 |
| 459 | 20230809 | 110200 | 4275561650 | 34850 | 34850 | 34900 | 34800 | 3344 |
| 460 | 20230809 | 110100 | 4159116450 | 34850 | 34850 | 34900 | 34850 | 257 |
| 461 | 20230809 | 110000 | 4150149500 | 34850 | 34800 | 34900 | 34800 | 2660 |
| 462 | 20230809 | 105900 | 4057435200 | 34850 | 34900 | 34950 | 34850 | 4424 |
| 463 | 20230809 | 105800 | 3903148250 | 34950 | 34950 | 35000 | 34950 | 1137 |
| 464 | 20230809 | 105700 | 3863408550 | 35000 | 35000 | 35050 | 34950 | 3738 |
| 465 | 20230809 | 105600 | 3732578750 | 35000 | 35000 | 35050 | 35000 | 136 |
| 466 | 20230809 | 105500 | 3727812750 | 35000 | 35000 | 35050 | 35000 | 1456 |
| 467 | 20230809 | 105400 | 3676805450 | 35050 | 35000 | 35050 | 35000 | 799 |
| 468 | 20230809 | 105300 | 3648831250 | 35000 | 35000 | 35050 | 35000 | 1107 |
| 469 | 20230809 | 105200 | 3610072200 | 35050 | 35050 | 35050 | 35050 | 1058 |
| 470 | 20230809 | 105100 | 3572989300 | 35050 | 35050 | 35100 | 35000 | 716 |
| 471 | 20230809 | 105000 | 3547880650 | 35050 | 35050 | 35050 | 35000 | 616 |
| 472 | 20230809 | 104900 | 3526290200 | 35050 | 35100 | 35100 | 35000 | 754 |
| 473 | 20230809 | 104800 | 3499865850 | 35050 | 35050 | 35100 | 35050 | 959 |
| 474 | 20230809 | 104700 | 3466252850 | 35100 | 35100 | 35100 | 35050 | 1198 |
| 475 | 20230809 | 104600 | 3424249750 | 35050 | 35100 | 35100 | 35050 | 1553 |
| 476 | 20230809 | 104500 | 3369773150 | 35100 | 35150 | 35150 | 35050 | 3443 |
| 477 | 20230809 | 104400 | 3248868750 | 35100 | 35150 | 35200 | 35100 | 2769 |
| 478 | 20230809 | 104300 | 3151521550 | 35150 | 35150 | 35200 | 35150 | 40 |
| 479 | 20230809 | 104200 | 3150115000 | 35200 | 35200 | 35200 | 35150 | 726 |
| 480 | 20230809 | 104100 | 3124560000 | 35200 | 35200 | 35200 | 35150 | 622 |
| 481 | 20230809 | 104000 | 3102691150 | 35150 | 35150 | 35200 | 35150 | 703 |
| 482 | 20230809 | 103900 | 3077947500 | 35200 | 35200 | 35200 | 35150 | 77 |
| 483 | 20230809 | 103800 | 3075238400 | 35200 | 35150 | 35200 | 35150 | 231 |
| 484 | 20230809 | 103700 | 3067108150 | 35150 | 35150 | 35200 | 35150 | 338 |
| 485 | 20230809 | 103600 | 3055227400 | 35150 | 35150 | 35150 | 35100 | 360 |
| 486 | 20230809 | 103500 | 3042574150 | 35100 | 35200 | 35300 | 35100 | 2509 |
| 487 | 20230809 | 103400 | 2954314750 | 35250 | 35200 | 35300 | 35200 | 1595 |
| 488 | 20230809 | 103300 | 2898138100 | 35300 | 35250 | 35300 | 35200 | 20 |
| 489 | 20230809 | 103200 | 2897433250 | 35200 | 35250 | 35250 | 35200 | 395 |
| 490 | 20230809 | 103100 | 2883517100 | 35250 | 35300 | 35300 | 35250 | 116 |
| 491 | 20230809 | 103000 | 2879428050 | 35300 | 35300 | 35350 | 35250 | 1833 |
| 492 | 20230809 | 102900 | 2814790900 | 35300 | 35250 | 35350 | 35250 | 2106 |
| 493 | 20230809 | 102800 | 2740451700 | 35300 | 35250 | 35300 | 35250 | 179 |
| 494 | 20230809 | 102700 | 2734133550 | 35300 | 35300 | 35350 | 35250 | 1735 |
| 495 | 20230809 | 102600 | 2672895350 | 35300 | 35350 | 35350 | 35300 | 751 |
| 496 | 20230809 | 102500 | 2646364250 | 35350 | 35350 | 35350 | 35300 | 1503 |
| 497 | 20230809 | 102400 | 2593233700 | 35300 | 35350 | 35400 | 35300 | 1122 |
| 498 | 20230809 | 102300 | 2553574550 | 35400 | 35400 | 35400 | 35350 | 468 |
| 499 | 20230809 | 102200 | 2537024100 | 35400 | 35400 | 35450 | 35400 | 641 |
| 500 | 20230809 | 102100 | 2514331650 | 35450 | 35400 | 35450 | 35400 | 286 |
| 501 | 20230809 | 102000 | 2504206950 | 35400 | 35450 | 35450 | 35400 | 11 |
| 502 | 20230809 | 101900 | 2503817450 | 35400 | 35450 | 35450 | 35400 | 513 |
| 503 | 20230809 | 101800 | 2485654050 | 35400 | 35450 | 35450 | 35400 | 545 |
| 504 | 20230809 | 101700 | 2466355700 | 35400 | 35400 | 35450 | 35400 | 162 |
| 505 | 20230809 | 101600 | 2460619150 | 35400 | 35400 | 35450 | 35400 | 517 |
| 506 | 20230809 | 101500 | 2442317050 | 35400 | 35350 | 35450 | 35350 | 1478 |
| 507 | 20230809 | 101400 | 2389975350 | 35350 | 35350 | 35400 | 35350 | 443 |
| 508 | 20230809 | 101300 | 2374314300 | 35350 | 35400 | 35400 | 35350 | 1319 |
| 509 | 20230809 | 101200 | 2327622500 | 35450 | 35450 | 35500 | 35400 | 2398 |
| 510 | 20230809 | 101100 | 2242635800 | 35450 | 35450 | 35450 | 35450 | 43 |
| 511 | 20230809 | 101000 | 2241111450 | 35500 | 35500 | 35500 | 35450 | 204 |
| 512 | 20230809 | 100900 | 2233878950 | 35450 | 35450 | 35450 | 35450 | 158 |
| 513 | 20230809 | 100800 | 2228277850 | 35500 | 35450 | 35500 | 35400 | 1755 |
| 514 | 20230809 | 100700 | 2166021400 | 35450 | 35500 | 35500 | 35450 | 521 |
| 515 | 20230809 | 100600 | 2147526950 | 35550 | 35600 | 35650 | 35550 | 1648 |
| 516 | 20230809 | 100500 | 2088933950 | 35600 | 35600 | 35650 | 35600 | 859 |
| 517 | 20230809 | 100400 | 2058353450 | 35600 | 35650 | 35700 | 35600 | 936 |
| 518 | 20230809 | 100300 | 2024984250 | 35600 | 35550 | 35650 | 35550 | 134 |
| 519 | 20230809 | 100200 | 2020213100 | 35550 | 35600 | 35600 | 35550 | 75 |
| 520 | 20230809 | 100100 | 2017544300 | 35600 | 35550 | 35600 | 35550 | 523 |
| 521 | 20230809 | 100000 | 1998925850 | 35600 | 35550 | 35650 | 35450 | 8973 |
| 522 | 20230809 | 095900 | 1679581100 | 35500 | 35550 | 35550 | 35500 | 1685 |
| 523 | 20230809 | 095800 | 1619737100 | 35550 | 35550 | 35650 | 35550 | 427 |
| 524 | 20230809 | 095700 | 1604551150 | 35550 | 35500 | 35550 | 35500 | 45 |
| 525 | 20230809 | 095600 | 1602951700 | 35550 | 35500 | 35550 | 35500 | 172 |
| 526 | 20230809 | 095500 | 1596840050 | 35500 | 35600 | 35600 | 35500 | 55 |
| 527 | 20230809 | 095400 | 1594886050 | 35600 | 35550 | 35600 | 35500 | 432 |
| 528 | 20230809 | 095300 | 1579541400 | 35500 | 35550 | 35550 | 35500 | 59 |
| 529 | 20230809 | 095200 | 1577445100 | 35550 | 35500 | 35550 | 35500 | 231 |
| 530 | 20230809 | 095100 | 1569236100 | 35550 | 35500 | 35550 | 35500 | 552 |
| 531 | 20230809 | 095000 | 1549639150 | 35500 | 35550 | 35550 | 35500 | 194 |
| 532 | 20230809 | 094900 | 1542743350 | 35550 | 35550 | 35550 | 35500 | 303 |
| 533 | 20230809 | 094800 | 1531972950 | 35500 | 35500 | 35550 | 35500 | 200 |
| 534 | 20230809 | 094700 | 1524870800 | 35500 | 35500 | 35550 | 35500 | 314 |
| 535 | 20230809 | 094600 | 1513716300 | 35550 | 35600 | 35600 | 35550 | 552 |
| 536 | 20230809 | 094500 | 1494086750 | 35550 | 35500 | 35600 | 35500 | 230 |
| 537 | 20230809 | 094400 | 1485909700 | 35500 | 35500 | 35650 | 35500 | 340 |
| 538 | 20230809 | 094300 | 1473816950 | 35550 | 35500 | 35550 | 35500 | 1089 |
| 539 | 20230809 | 094200 | 1435135900 | 35500 | 35650 | 35650 | 35500 | 1558 |
| 540 | 20230809 | 094100 | 1379676850 | 35650 | 35650 | 35700 | 35650 | 154 |
| 541 | 20230809 | 094000 | 1374182250 | 35650 | 35650 | 35700 | 35600 | 796 |
| 542 | 20230809 | 093900 | 1345817050 | 35700 | 35650 | 35700 | 35650 | 288 |
| 543 | 20230809 | 093800 | 1335539900 | 35700 | 35650 | 35700 | 35600 | 446 |
| 544 | 20230809 | 093700 | 1319642100 | 35600 | 35600 | 35650 | 35600 | 263 |
| 545 | 20230809 | 093600 | 1310274950 | 35650 | 35650 | 35700 | 35600 | 1007 |
| 546 | 20230809 | 093500 | 1274399100 | 35650 | 35650 | 35700 | 35650 | 1424 |
| 547 | 20230809 | 093400 | 1223620500 | 35650 | 35650 | 35650 | 35600 | 244 |
| 548 | 20230809 | 093300 | 1214924950 | 35600 | 35650 | 35700 | 35600 | 840 |
| 549 | 20230809 | 093200 | 1184977350 | 35650 | 35700 | 35700 | 35650 | 393 |
| 550 | 20230809 | 093100 | 1170957000 | 35650 | 35650 | 35700 | 35650 | 303 |
| 551 | 20230809 | 093000 | 1160150550 | 35700 | 35650 | 35700 | 35650 | 120 |
| 552 | 20230809 | 092900 | 1155868450 | 35650 | 35700 | 35750 | 35650 | 938 |
| 553 | 20230809 | 092800 | 1122373850 | 35700 | 35550 | 35700 | 35550 | 1215 |
| 554 | 20230809 | 092700 | 1079111200 | 35600 | 35550 | 35600 | 35550 | 163 |
| 555 | 20230809 | 092600 | 1073308450 | 35550 | 35600 | 35600 | 35550 | 239 |
| 556 | 20230809 | 092500 | 1064807450 | 35600 | 35600 | 35600 | 35550 | 647 |
| 557 | 20230809 | 092400 | 1041790500 | 35600 | 35650 | 35700 | 35600 | 791 |
| 558 | 20230809 | 092300 | 1013588300 | 35650 | 35700 | 35700 | 35650 | 347 |
| 559 | 20230809 | 092200 | 1001207850 | 35700 | 35650 | 35700 | 35600 | 695 |
| 560 | 20230809 | 092100 | 976443650 | 35550 | 35550 | 35650 | 35550 | 1539 |
| 561 | 20230809 | 092000 | 921707050 | 35550 | 35550 | 35550 | 35500 | 436 |
| 562 | 20230809 | 091900 | 906207550 | 35500 | 35450 | 35550 | 35450 | 909 |
| 563 | 20230809 | 091800 | 873961800 | 35450 | 35500 | 35500 | 35450 | 839 |
| 564 | 20230809 | 091700 | 844211850 | 35500 | 35550 | 35550 | 35450 | 919 |
| 565 | 20230809 | 091600 | 811588000 | 35500 | 35550 | 35550 | 35500 | 137 |
| 566 | 20230809 | 091500 | 806720700 | 35550 | 35600 | 35600 | 35500 | 426 |
| 567 | 20230809 | 091400 | 791576550 | 35600 | 35500 | 35650 | 35500 | 1209 |
| 568 | 20230809 | 091300 | 748543350 | 35500 | 35550 | 35550 | 35450 | 674 |
| 569 | 20230809 | 091200 | 724618900 | 35450 | 35400 | 35500 | 35400 | 608 |
| 570 | 20230809 | 091100 | 703058950 | 35400 | 35450 | 35450 | 35400 | 919 |
| 571 | 20230809 | 091000 | 670501450 | 35450 | 35450 | 35450 | 35400 | 841 |
| 572 | 20230809 | 090900 | 640695350 | 35450 | 35500 | 35500 | 35400 | 1306 |
| 573 | 20230809 | 090800 | 594392700 | 35450 | 35450 | 35550 | 35450 | 2858 |
| 574 | 20230809 | 090700 | 493068200 | 35550 | 35550 | 35600 | 35450 | 1163 |
| 575 | 20230809 | 090600 | 451700900 | 35450 | 35600 | 35600 | 35450 | 1255 |
| 576 | 20230809 | 090500 | 407192700 | 35400 | 35600 | 35600 | 35400 | 1679 |
| 577 | 20230809 | 090400 | 347556800 | 35450 | 35400 | 35500 | 35400 | 1316 |
| 578 | 20230809 | 090300 | 300895550 | 35400 | 35300 | 35500 | 35250 | 1573 |
| 579 | 20230809 | 090200 | 245252600 | 35300 | 35250 | 35400 | 35250 | 1943 |
| 580 | 20230809 | 090100 | 176592200 | 35350 | 35300 | 35400 | 35250 | 2161 |
| 581 | 20230809 | 090000 | 100217600 | 35350 | 35750 | 35750 | 35350 | 2807 |