31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230808 | 183200 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 7818 |
| 3 | 20230808 | 183100 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 4 | 20230808 | 183000 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 5 | 20230808 | 182900 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 6 | 20230808 | 182800 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 7 | 20230808 | 182700 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 8 | 20230808 | 182600 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 9 | 20230808 | 182500 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 10 | 20230808 | 182400 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 11 | 20230808 | 182300 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 12 | 20230808 | 182200 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 13 | 20230808 | 182100 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 14 | 20230808 | 182000 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 15 | 20230808 | 181900 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 16 | 20230808 | 181800 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 17 | 20230808 | 181700 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 18 | 20230808 | 181600 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 19 | 20230808 | 181500 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 20 | 20230808 | 181400 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 21 | 20230808 | 181300 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 22 | 20230808 | 181200 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 23 | 20230808 | 181100 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 24 | 20230808 | 181000 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 25 | 20230808 | 180900 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 26 | 20230808 | 180800 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 27 | 20230808 | 180700 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 28 | 20230808 | 180600 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 29 | 20230808 | 180500 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 30 | 20230808 | 180400 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 31 | 20230808 | 180300 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 32 | 20230808 | 180200 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 7818 |
| 33 | 20230808 | 180100 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 34 | 20230808 | 180000 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 35 | 20230808 | 175900 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 36 | 20230808 | 175800 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 37 | 20230808 | 175700 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 38 | 20230808 | 175600 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 39 | 20230808 | 175500 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 40 | 20230808 | 175400 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 41 | 20230808 | 175300 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 42 | 20230808 | 175200 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 43 | 20230808 | 175100 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 44 | 20230808 | 175000 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 45 | 20230808 | 174900 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 46 | 20230808 | 174800 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 47 | 20230808 | 174700 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 48 | 20230808 | 174600 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 49 | 20230808 | 174500 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 50 | 20230808 | 174400 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 51 | 20230808 | 174300 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 52 | 20230808 | 174200 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 53 | 20230808 | 174100 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 54 | 20230808 | 174000 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 55 | 20230808 | 173900 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 56 | 20230808 | 173800 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 57 | 20230808 | 173700 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 58 | 20230808 | 173600 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 59 | 20230808 | 173500 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 60 | 20230808 | 173400 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 61 | 20230808 | 173300 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 62 | 20230808 | 173200 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 7818 |
| 63 | 20230808 | 173100 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 64 | 20230808 | 173000 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 65 | 20230808 | 172900 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 66 | 20230808 | 172800 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 67 | 20230808 | 172700 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 68 | 20230808 | 172600 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 69 | 20230808 | 172500 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 70 | 20230808 | 172400 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 71 | 20230808 | 172300 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 72 | 20230808 | 172200 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 73 | 20230808 | 172100 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 74 | 20230808 | 172000 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 75 | 20230808 | 171900 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 76 | 20230808 | 171800 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 77 | 20230808 | 171700 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 78 | 20230808 | 171600 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 79 | 20230808 | 171500 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 80 | 20230808 | 171400 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 81 | 20230808 | 171300 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 82 | 20230808 | 171200 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 83 | 20230808 | 171100 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 84 | 20230808 | 171000 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 85 | 20230808 | 170900 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 86 | 20230808 | 170800 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 87 | 20230808 | 170700 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 88 | 20230808 | 170600 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 89 | 20230808 | 170500 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 90 | 20230808 | 170400 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 91 | 20230808 | 170300 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 92 | 20230808 | 170200 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 7818 |
| 93 | 20230808 | 170100 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 94 | 20230808 | 170000 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 95 | 20230808 | 165900 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 96 | 20230808 | 165800 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 97 | 20230808 | 165700 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 98 | 20230808 | 165600 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 99 | 20230808 | 165500 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 100 | 20230808 | 165400 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 101 | 20230808 | 165300 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 102 | 20230808 | 165200 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 103 | 20230808 | 165100 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 104 | 20230808 | 165000 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 105 | 20230808 | 164900 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 106 | 20230808 | 164800 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 107 | 20230808 | 164700 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 108 | 20230808 | 164600 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 109 | 20230808 | 164500 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 110 | 20230808 | 164400 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 111 | 20230808 | 164300 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 112 | 20230808 | 164200 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 113 | 20230808 | 164100 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 114 | 20230808 | 164000 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 115 | 20230808 | 163900 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 116 | 20230808 | 163800 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 117 | 20230808 | 163700 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 118 | 20230808 | 163600 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 119 | 20230808 | 163500 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 120 | 20230808 | 163400 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 121 | 20230808 | 163300 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 122 | 20230808 | 163200 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 7818 |
| 123 | 20230808 | 163100 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 124 | 20230808 | 163000 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 125 | 20230808 | 162900 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 126 | 20230808 | 162800 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 127 | 20230808 | 162700 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 128 | 20230808 | 162600 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 129 | 20230808 | 162500 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 130 | 20230808 | 162400 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 131 | 20230808 | 162300 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 132 | 20230808 | 162200 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 133 | 20230808 | 162100 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 134 | 20230808 | 162000 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 135 | 20230808 | 161900 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 136 | 20230808 | 161800 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 137 | 20230808 | 161700 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 138 | 20230808 | 161600 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 139 | 20230808 | 161500 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 140 | 20230808 | 161400 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 141 | 20230808 | 161300 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 142 | 20230808 | 161200 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 143 | 20230808 | 161100 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 144 | 20230808 | 161000 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 145 | 20230808 | 160900 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 146 | 20230808 | 160800 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 147 | 20230808 | 160700 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 148 | 20230808 | 160600 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 149 | 20230808 | 160500 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 150 | 20230808 | 160400 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 151 | 20230808 | 160300 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 152 | 20230808 | 160200 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 7818 |
| 153 | 20230808 | 160100 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 154 | 20230808 | 160000 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 155 | 20230808 | 155900 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 156 | 20230808 | 155800 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 157 | 20230808 | 155700 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 158 | 20230808 | 155600 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 159 | 20230808 | 155500 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 160 | 20230808 | 155400 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 161 | 20230808 | 155300 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 162 | 20230808 | 155200 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 163 | 20230808 | 155100 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 164 | 20230808 | 155000 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 165 | 20230808 | 154900 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 166 | 20230808 | 154800 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 167 | 20230808 | 154700 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 168 | 20230808 | 154600 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 169 | 20230808 | 154500 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 170 | 20230808 | 154400 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 171 | 20230808 | 154300 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 172 | 20230808 | 154200 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 173 | 20230808 | 154100 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 174 | 20230808 | 154000 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 175 | 20230808 | 153900 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 176 | 20230808 | 153800 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 177 | 20230808 | 153700 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 178 | 20230808 | 153600 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 179 | 20230808 | 153500 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 180 | 20230808 | 153400 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 181 | 20230808 | 153300 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 182 | 20230808 | 153200 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 7818 |
| 183 | 20230808 | 153100 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 0 |
| 184 | 20230808 | 153000 | 24400656800 | 35850 | 35850 | 35850 | 35850 | 7818 |
| 185 | 20230808 | 152900 | 24120381500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 186 | 20230808 | 152800 | 24120381500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 187 | 20230808 | 152700 | 24120381500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 188 | 20230808 | 152600 | 24120381500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 189 | 20230808 | 152500 | 24120381500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 190 | 20230808 | 152400 | 24120381500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 191 | 20230808 | 152300 | 24120381500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 192 | 20230808 | 152200 | 24120381500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 193 | 20230808 | 152100 | 24120381500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 194 | 20230808 | 152000 | 24120381500 | 35900 | 35900 | 35900 | 35900 | 0 |
| 195 | 20230808 | 151900 | 24120381500 | 35900 | 35800 | 35900 | 35750 | 2263 |
| 196 | 20230808 | 151800 | 24039236600 | 35850 | 35800 | 35850 | 35750 | 855 |
| 197 | 20230808 | 151700 | 24008604050 | 35750 | 35750 | 35850 | 35750 | 1388 |
| 198 | 20230808 | 151600 | 23958906950 | 35750 | 35800 | 35800 | 35750 | 1441 |
| 199 | 20230808 | 151500 | 23907341400 | 35800 | 35750 | 35800 | 35750 | 818 |
| 200 | 20230808 | 151400 | 23878093050 | 35800 | 35700 | 35800 | 35650 | 1424 |
| 201 | 20230808 | 151300 | 23827220250 | 35650 | 35600 | 35650 | 35600 | 2541 |
| 202 | 20230808 | 151200 | 23736660650 | 35600 | 35600 | 35650 | 35600 | 1077 |
| 203 | 20230808 | 151100 | 23698305550 | 35650 | 35550 | 35650 | 35550 | 481 |
| 204 | 20230808 | 151000 | 23681177900 | 35600 | 35600 | 35650 | 35600 | 395 |
| 205 | 20230808 | 150900 | 23667107800 | 35600 | 35650 | 35650 | 35600 | 284 |
| 206 | 20230808 | 150800 | 23656988200 | 35650 | 35550 | 35650 | 35550 | 909 |
| 207 | 20230808 | 150700 | 23624626400 | 35550 | 35550 | 35650 | 35500 | 3529 |
| 208 | 20230808 | 150600 | 23499088450 | 35550 | 35600 | 35600 | 35250 | 6897 |
| 209 | 20230808 | 150500 | 23255129000 | 35600 | 35500 | 35600 | 35500 | 1878 |
| 210 | 20230808 | 150400 | 23188343100 | 35500 | 35550 | 35550 | 35500 | 1200 |
| 211 | 20230808 | 150300 | 23145733150 | 35500 | 35600 | 35600 | 35500 | 1123 |
| 212 | 20230808 | 150200 | 23105805250 | 35550 | 35600 | 35600 | 35500 | 1049 |
| 213 | 20230808 | 150100 | 23068515350 | 35600 | 35600 | 35600 | 35550 | 539 |
| 214 | 20230808 | 150000 | 23049335450 | 35600 | 35550 | 35600 | 35550 | 269 |
| 215 | 20230808 | 145900 | 23039763250 | 35600 | 35550 | 35600 | 35550 | 279 |
| 216 | 20230808 | 145800 | 23029837350 | 35550 | 35550 | 35600 | 35450 | 2374 |
| 217 | 20230808 | 145700 | 22945571750 | 35550 | 35600 | 35650 | 35500 | 2298 |
| 218 | 20230808 | 145600 | 22863780750 | 35600 | 35600 | 35650 | 35600 | 383 |
| 219 | 20230808 | 145500 | 22850137050 | 35650 | 35650 | 35650 | 35600 | 653 |
| 220 | 20230808 | 145400 | 22826871650 | 35650 | 35600 | 35650 | 35600 | 167 |
| 221 | 20230808 | 145300 | 22820921300 | 35600 | 35650 | 35650 | 35600 | 946 |
| 222 | 20230808 | 145200 | 22787204150 | 35600 | 35650 | 35650 | 35600 | 218 |
| 223 | 20230808 | 145100 | 22779439400 | 35600 | 35650 | 35700 | 35600 | 3620 |
| 224 | 20230808 | 145000 | 22650401800 | 35600 | 35600 | 35650 | 35500 | 1887 |
| 225 | 20230808 | 144900 | 22583314000 | 35650 | 35600 | 35650 | 35550 | 1226 |
| 226 | 20230808 | 144800 | 22539665950 | 35600 | 35650 | 35700 | 35550 | 3864 |
| 227 | 20230808 | 144700 | 22401960700 | 35700 | 35700 | 35700 | 35650 | 830 |
| 228 | 20230808 | 144600 | 22372333100 | 35650 | 35650 | 35750 | 35650 | 662 |
| 229 | 20230808 | 144500 | 22348697200 | 35700 | 35700 | 35700 | 35650 | 324 |
| 230 | 20230808 | 144400 | 22337134650 | 35650 | 35650 | 35750 | 35650 | 4396 |
| 231 | 20230808 | 144300 | 22180322850 | 35650 | 35600 | 35700 | 35600 | 616 |
| 232 | 20230808 | 144200 | 22158359250 | 35650 | 35600 | 35650 | 35550 | 687 |
| 233 | 20230808 | 144100 | 22133904000 | 35550 | 35550 | 35550 | 35500 | 261 |
| 234 | 20230808 | 144000 | 22124625850 | 35550 | 35600 | 35600 | 35500 | 411 |
| 235 | 20230808 | 143900 | 22110001300 | 35600 | 35500 | 35600 | 35500 | 481 |
| 236 | 20230808 | 143800 | 22092888550 | 35550 | 35550 | 35600 | 35500 | 336 |
| 237 | 20230808 | 143700 | 22080950200 | 35550 | 35550 | 35550 | 35500 | 527 |
| 238 | 20230808 | 143600 | 22062218850 | 35550 | 35550 | 35650 | 35550 | 2531 |
| 239 | 20230808 | 143500 | 21972162150 | 35600 | 35550 | 35600 | 35500 | 236 |
| 240 | 20230808 | 143400 | 21963764000 | 35500 | 35550 | 35600 | 35500 | 615 |
| 241 | 20230808 | 143300 | 21941907600 | 35550 | 35600 | 35600 | 35500 | 1190 |
| 242 | 20230808 | 143200 | 21899602050 | 35600 | 35550 | 35600 | 35550 | 724 |
| 243 | 20230808 | 143100 | 21873854950 | 35550 | 35550 | 35600 | 35500 | 258 |
| 244 | 20230808 | 143000 | 21864683300 | 35550 | 35550 | 35600 | 35500 | 323 |
| 245 | 20230808 | 142900 | 21853203200 | 35550 | 35600 | 35600 | 35500 | 334 |
| 246 | 20230808 | 142800 | 21841325550 | 35600 | 35600 | 35600 | 35500 | 529 |
| 247 | 20230808 | 142700 | 21822516850 | 35600 | 35500 | 35600 | 35500 | 270 |
| 248 | 20230808 | 142600 | 21812919700 | 35550 | 35500 | 35550 | 35500 | 910 |
| 249 | 20230808 | 142500 | 21780592100 | 35500 | 35550 | 35600 | 35500 | 835 |
| 250 | 20230808 | 142400 | 21750904450 | 35500 | 35500 | 35550 | 35500 | 318 |
| 251 | 20230808 | 142300 | 21739608600 | 35500 | 35550 | 35550 | 35500 | 824 |
| 252 | 20230808 | 142200 | 21710344600 | 35600 | 35500 | 35600 | 35450 | 1847 |
| 253 | 20230808 | 142100 | 21644768900 | 35500 | 35450 | 35550 | 35400 | 1205 |
| 254 | 20230808 | 142000 | 21602010500 | 35400 | 35400 | 35450 | 35400 | 543 |
| 255 | 20230808 | 141900 | 21582783900 | 35400 | 35450 | 35450 | 35350 | 712 |
| 256 | 20230808 | 141800 | 21557576800 | 35450 | 35400 | 35450 | 35350 | 337 |
| 257 | 20230808 | 141700 | 21545646150 | 35450 | 35500 | 35500 | 35400 | 256 |
| 258 | 20230808 | 141600 | 21536569950 | 35500 | 35400 | 35500 | 35400 | 469 |
| 259 | 20230808 | 141500 | 21519934950 | 35450 | 35350 | 35500 | 35350 | 436 |
| 260 | 20230808 | 141400 | 21504487100 | 35350 | 35450 | 35450 | 35350 | 1218 |
| 261 | 20230808 | 141300 | 21461354350 | 35450 | 35400 | 35450 | 35250 | 688 |
| 262 | 20230808 | 141200 | 21437049150 | 35400 | 35500 | 35500 | 35250 | 7555 |
| 263 | 20230808 | 141100 | 21170058500 | 35550 | 35450 | 35550 | 35400 | 6178 |
| 264 | 20230808 | 141000 | 20950971400 | 35450 | 35550 | 35550 | 35400 | 6568 |
| 265 | 20230808 | 140900 | 20718065000 | 35550 | 35600 | 35650 | 35500 | 1147 |
| 266 | 20230808 | 140800 | 20677278300 | 35600 | 35650 | 35650 | 35550 | 1557 |
| 267 | 20230808 | 140700 | 20621850800 | 35650 | 35650 | 35650 | 35600 | 940 |
| 268 | 20230808 | 140600 | 20588355750 | 35650 | 35650 | 35700 | 35600 | 876 |
| 269 | 20230808 | 140500 | 20557125850 | 35650 | 35650 | 35700 | 35600 | 925 |
| 270 | 20230808 | 140400 | 20524148300 | 35700 | 35650 | 35700 | 35600 | 1012 |
| 271 | 20230808 | 140300 | 20488066150 | 35650 | 35600 | 35700 | 35600 | 963 |
| 272 | 20230808 | 140200 | 20453710650 | 35600 | 35550 | 35650 | 35550 | 923 |
| 273 | 20230808 | 140100 | 20420857800 | 35550 | 35550 | 35600 | 35550 | 127 |
| 274 | 20230808 | 140000 | 20416338750 | 35600 | 35600 | 35600 | 35550 | 300 |
| 275 | 20230808 | 135900 | 20405664050 | 35550 | 35550 | 35600 | 35550 | 494 |
| 276 | 20230808 | 135800 | 20388093300 | 35600 | 35550 | 35600 | 35500 | 393 |
| 277 | 20230808 | 135700 | 20374118300 | 35550 | 35550 | 35600 | 35500 | 364 |
| 278 | 20230808 | 135600 | 20361169600 | 35550 | 35500 | 35600 | 35500 | 159 |
| 279 | 20230808 | 135500 | 20355515050 | 35550 | 35550 | 35600 | 35500 | 312 |
| 280 | 20230808 | 135400 | 20344421150 | 35550 | 35550 | 35550 | 35500 | 542 |
| 281 | 20230808 | 135300 | 20325153300 | 35500 | 35600 | 35600 | 35500 | 672 |
| 282 | 20230808 | 135200 | 20301254300 | 35550 | 35550 | 35600 | 35550 | 506 |
| 283 | 20230808 | 135100 | 20283261800 | 35550 | 35600 | 35600 | 35550 | 183 |
| 284 | 20230808 | 135000 | 20276748200 | 35600 | 35550 | 35600 | 35550 | 367 |
| 285 | 20230808 | 134900 | 20263686400 | 35600 | 35550 | 35600 | 35550 | 487 |
| 286 | 20230808 | 134800 | 20246367400 | 35550 | 35600 | 35650 | 35500 | 2184 |
| 287 | 20230808 | 134700 | 20168761050 | 35650 | 35650 | 35650 | 35600 | 203 |
| 288 | 20230808 | 134600 | 20161525500 | 35600 | 35550 | 35600 | 35550 | 433 |
| 289 | 20230808 | 134500 | 20146111650 | 35600 | 35600 | 35650 | 35550 | 1087 |
| 290 | 20230808 | 134400 | 20107417800 | 35550 | 35600 | 35650 | 35550 | 777 |
| 291 | 20230808 | 134300 | 20079755750 | 35550 | 35600 | 35650 | 35550 | 190 |
| 292 | 20230808 | 134200 | 20072992700 | 35650 | 35550 | 35650 | 35550 | 760 |
| 293 | 20230808 | 134100 | 20045930950 | 35550 | 35600 | 35650 | 35550 | 572 |
| 294 | 20230808 | 134000 | 20025580100 | 35650 | 35600 | 35700 | 35550 | 3746 |
| 295 | 20230808 | 133900 | 19891955400 | 35600 | 35600 | 35700 | 35550 | 1463 |
| 296 | 20230808 | 133800 | 19839795250 | 35600 | 35700 | 35700 | 35600 | 1348 |
| 297 | 20230808 | 133700 | 19791686200 | 35700 | 35650 | 35700 | 35650 | 540 |
| 298 | 20230808 | 133600 | 19772424400 | 35650 | 35700 | 35700 | 35650 | 270 |
| 299 | 20230808 | 133500 | 19762787850 | 35650 | 35700 | 35700 | 35650 | 224 |
| 300 | 20230808 | 133400 | 19754800850 | 35700 | 35650 | 35700 | 35650 | 221 |
| 301 | 20230808 | 133300 | 19746915700 | 35650 | 35700 | 35700 | 35650 | 378 |
| 302 | 20230808 | 133200 | 19733430300 | 35650 | 35700 | 35700 | 35650 | 420 |
| 303 | 20230808 | 133100 | 19718437550 | 35650 | 35600 | 35650 | 35600 | 939 |
| 304 | 20230808 | 133000 | 19684977100 | 35650 | 35600 | 35650 | 35600 | 293 |
| 305 | 20230808 | 132900 | 19674533850 | 35600 | 35600 | 35700 | 35400 | 6445 |
| 306 | 20230808 | 132800 | 19445814700 | 35600 | 35700 | 35700 | 35500 | 1207 |
| 307 | 20230808 | 132700 | 19402844700 | 35650 | 35650 | 35700 | 35500 | 3091 |
| 308 | 20230808 | 132600 | 19292675250 | 35450 | 35700 | 35700 | 35450 | 3959 |
| 309 | 20230808 | 132500 | 19152021100 | 35550 | 35700 | 35750 | 35550 | 1927 |
| 310 | 20230808 | 132400 | 19083217850 | 35750 | 35700 | 35800 | 35550 | 3625 |
| 311 | 20230808 | 132300 | 18953996950 | 35800 | 35700 | 35800 | 35500 | 3929 |
| 312 | 20230808 | 132200 | 18813776100 | 35700 | 35700 | 35750 | 35500 | 12278 |
| 313 | 20230808 | 132100 | 18376508100 | 35750 | 35850 | 35900 | 35700 | 2877 |
| 314 | 20230808 | 132000 | 18273664150 | 35800 | 35850 | 35850 | 35800 | 222 |
| 315 | 20230808 | 131900 | 18265707250 | 35800 | 35750 | 35800 | 35750 | 829 |
| 316 | 20230808 | 131800 | 18236033550 | 35750 | 35800 | 35800 | 35750 | 222 |
| 317 | 20230808 | 131700 | 18228088650 | 35800 | 35800 | 35800 | 35750 | 192 |
| 318 | 20230808 | 131600 | 18221215150 | 35800 | 35800 | 35800 | 35750 | 110 |
| 319 | 20230808 | 131500 | 18217277600 | 35800 | 35850 | 35850 | 35750 | 345 |
| 320 | 20230808 | 131400 | 18204924300 | 35800 | 35850 | 35900 | 35800 | 229 |
| 321 | 20230808 | 131300 | 18196719300 | 35850 | 35850 | 35900 | 35800 | 1017 |
| 322 | 20230808 | 131200 | 18160282200 | 35850 | 35900 | 35900 | 35850 | 515 |
| 323 | 20230808 | 131100 | 18141802550 | 35850 | 35850 | 35900 | 35850 | 153 |
| 324 | 20230808 | 131000 | 18136310550 | 35900 | 35900 | 35900 | 35900 | 162 |
| 325 | 20230808 | 130900 | 18130494750 | 35850 | 35850 | 35900 | 35850 | 158 |
| 326 | 20230808 | 130800 | 18124827300 | 35850 | 35850 | 35850 | 35800 | 885 |
| 327 | 20230808 | 130700 | 18093100550 | 35850 | 35850 | 35850 | 35750 | 612 |
| 328 | 20230808 | 130600 | 18071189150 | 35850 | 35800 | 35850 | 35800 | 224 |
| 329 | 20230808 | 130500 | 18063160250 | 35850 | 35850 | 35850 | 35800 | 146 |
| 330 | 20230808 | 130400 | 18057927750 | 35850 | 35850 | 35850 | 35800 | 792 |
| 331 | 20230808 | 130300 | 18029566900 | 35850 | 35900 | 35900 | 35850 | 247 |
| 332 | 20230808 | 130200 | 18020706500 | 35850 | 35850 | 35850 | 35850 | 451 |
| 333 | 20230808 | 130100 | 18004538150 | 35850 | 35850 | 35850 | 35800 | 108 |
| 334 | 20230808 | 130000 | 18000666450 | 35850 | 35850 | 35850 | 35750 | 244 |
| 335 | 20230808 | 125900 | 17991924500 | 35850 | 35800 | 35850 | 35800 | 283 |
| 336 | 20230808 | 125800 | 17981790650 | 35800 | 35800 | 35850 | 35750 | 1468 |
| 337 | 20230808 | 125700 | 17929233750 | 35850 | 35850 | 35850 | 35750 | 974 |
| 338 | 20230808 | 125600 | 17894374100 | 35850 | 35850 | 35850 | 35850 | 71 |
| 339 | 20230808 | 125500 | 17891828750 | 35850 | 35800 | 35850 | 35750 | 694 |
| 340 | 20230808 | 125400 | 17866978000 | 35800 | 35850 | 35850 | 35800 | 2092 |
| 341 | 20230808 | 125300 | 17792081450 | 35900 | 35850 | 35900 | 35800 | 1269 |
| 342 | 20230808 | 125200 | 17746584650 | 35900 | 35900 | 35950 | 35900 | 591 |
| 343 | 20230808 | 125100 | 17725362300 | 35900 | 35850 | 35900 | 35850 | 324 |
| 344 | 20230808 | 125000 | 17713732800 | 35850 | 35900 | 35900 | 35850 | 163 |
| 345 | 20230808 | 124900 | 17707881650 | 35900 | 35900 | 35950 | 35850 | 295 |
| 346 | 20230808 | 124800 | 17697290900 | 35900 | 35950 | 35950 | 35900 | 135 |
| 347 | 20230808 | 124700 | 17692438000 | 35900 | 36050 | 36050 | 35900 | 461 |
| 348 | 20230808 | 124600 | 17675844750 | 36050 | 35950 | 36050 | 35950 | 1852 |
| 349 | 20230808 | 124500 | 17609186350 | 35950 | 35900 | 35950 | 35900 | 182 |
| 350 | 20230808 | 124400 | 17602645950 | 35900 | 35900 | 36000 | 35900 | 6620 |
| 351 | 20230808 | 124300 | 17364382850 | 35900 | 35900 | 35900 | 35850 | 189 |
| 352 | 20230808 | 124200 | 17357597800 | 35900 | 35900 | 35950 | 35850 | 149 |
| 353 | 20230808 | 124100 | 17352246600 | 35900 | 35900 | 35900 | 35850 | 364 |
| 354 | 20230808 | 124000 | 17339179050 | 35900 | 35850 | 35900 | 35850 | 200 |
| 355 | 20230808 | 123900 | 17332000100 | 35900 | 35900 | 35900 | 35900 | 62 |
| 356 | 20230808 | 123800 | 17329774300 | 35900 | 35900 | 35900 | 35850 | 232 |
| 357 | 20230808 | 123700 | 17321445650 | 35900 | 35900 | 35900 | 35900 | 1165 |
| 358 | 20230808 | 123600 | 17279622150 | 35900 | 35850 | 35900 | 35800 | 203 |
| 359 | 20230808 | 123500 | 17272343650 | 35800 | 35800 | 35900 | 35800 | 1232 |
| 360 | 20230808 | 123400 | 17228155950 | 35800 | 35850 | 35850 | 35800 | 771 |
| 361 | 20230808 | 123300 | 17200516800 | 35850 | 35900 | 35900 | 35800 | 642 |
| 362 | 20230808 | 123200 | 17177499100 | 35850 | 35800 | 35900 | 35800 | 440 |
| 363 | 20230808 | 123100 | 17161722050 | 35800 | 35850 | 35900 | 35800 | 229 |
| 364 | 20230808 | 123000 | 17153509350 | 35850 | 35850 | 35850 | 35800 | 319 |
| 365 | 20230808 | 122900 | 17142082150 | 35800 | 35850 | 35850 | 35800 | 405 |
| 366 | 20230808 | 122800 | 17127574250 | 35850 | 35750 | 35850 | 35750 | 886 |
| 367 | 20230808 | 122700 | 17095856200 | 35750 | 35850 | 35850 | 35750 | 1335 |
| 368 | 20230808 | 122600 | 17048060400 | 35850 | 35850 | 35850 | 35800 | 584 |
| 369 | 20230808 | 122500 | 17027140850 | 35850 | 35850 | 35850 | 35800 | 238 |
| 370 | 20230808 | 122400 | 17018609900 | 35850 | 35850 | 35850 | 35800 | 107 |
| 371 | 20230808 | 122300 | 17014774500 | 35800 | 35850 | 35850 | 35800 | 231 |
| 372 | 20230808 | 122200 | 17006496150 | 35850 | 35800 | 35850 | 35750 | 654 |
| 373 | 20230808 | 122100 | 16983095400 | 35800 | 35850 | 35850 | 35750 | 913 |
| 374 | 20230808 | 122000 | 16950409200 | 35850 | 35800 | 35850 | 35800 | 807 |
| 375 | 20230808 | 121900 | 16921512300 | 35850 | 35950 | 35950 | 35800 | 4431 |
| 376 | 20230808 | 121800 | 16762469550 | 35950 | 35950 | 36000 | 35950 | 932 |
| 377 | 20230808 | 121700 | 16728963050 | 36000 | 36050 | 36050 | 35950 | 816 |
| 378 | 20230808 | 121600 | 16699584800 | 36050 | 36050 | 36050 | 36050 | 84 |
| 379 | 20230808 | 121500 | 16696556600 | 36000 | 36050 | 36050 | 36000 | 1288 |
| 380 | 20230808 | 121400 | 16650127300 | 36100 | 36000 | 36100 | 35950 | 1084 |
| 381 | 20230808 | 121300 | 16611099650 | 35950 | 35950 | 36000 | 35950 | 166 |
| 382 | 20230808 | 121200 | 16605124300 | 35950 | 35950 | 35950 | 35900 | 783 |
| 383 | 20230808 | 121100 | 16576977750 | 35900 | 35900 | 35950 | 35900 | 510 |
| 384 | 20230808 | 121000 | 16558653000 | 35900 | 35900 | 35950 | 35900 | 172 |
| 385 | 20230808 | 120900 | 16552470650 | 35900 | 35950 | 36000 | 35900 | 247 |
| 386 | 20230808 | 120800 | 16543590750 | 35900 | 36000 | 36000 | 35900 | 1719 |
| 387 | 20230808 | 120700 | 16481782500 | 36000 | 35950 | 36000 | 35900 | 1180 |
| 388 | 20230808 | 120600 | 16439353700 | 35900 | 35900 | 35950 | 35900 | 739 |
| 389 | 20230808 | 120500 | 16412814550 | 35900 | 35950 | 35950 | 35900 | 1213 |
| 390 | 20230808 | 120400 | 16369263000 | 35950 | 36000 | 36000 | 35900 | 308 |
| 391 | 20230808 | 120300 | 16358188700 | 36000 | 36100 | 36100 | 35950 | 7350 |
| 392 | 20230808 | 120200 | 16093756750 | 36050 | 36100 | 36100 | 36000 | 507 |
| 393 | 20230808 | 120100 | 16075493950 | 36100 | 36050 | 36100 | 36000 | 696 |
| 394 | 20230808 | 120000 | 16050401700 | 36050 | 36100 | 36100 | 36050 | 1313 |
| 395 | 20230808 | 115900 | 16003067600 | 36100 | 36050 | 36100 | 36000 | 946 |
| 396 | 20230808 | 115800 | 15968961350 | 36000 | 36100 | 36100 | 36000 | 252 |
| 397 | 20230808 | 115700 | 15959880450 | 36050 | 36050 | 36100 | 36050 | 504 |
| 398 | 20230808 | 115600 | 15941700350 | 36000 | 36050 | 36100 | 36000 | 1398 |
| 399 | 20230808 | 115500 | 15891339350 | 36100 | 36000 | 36100 | 36000 | 183 |
| 400 | 20230808 | 115400 | 15884733650 | 36100 | 36100 | 36100 | 36000 | 1337 |
| 401 | 20230808 | 115300 | 15836512900 | 36100 | 36100 | 36100 | 36050 | 320 |
| 402 | 20230808 | 115200 | 15824962500 | 36100 | 36100 | 36150 | 36050 | 337 |
| 403 | 20230808 | 115100 | 15812796900 | 36100 | 36100 | 36150 | 36050 | 702 |
| 404 | 20230808 | 115000 | 15787446750 | 36100 | 36100 | 36100 | 36050 | 629 |
| 405 | 20230808 | 114900 | 15764741550 | 36150 | 36100 | 36150 | 36100 | 296 |
| 406 | 20230808 | 114800 | 15754046350 | 36100 | 36100 | 36100 | 36050 | 704 |
| 407 | 20230808 | 114700 | 15728632650 | 36050 | 36050 | 36100 | 36050 | 1307 |
| 408 | 20230808 | 114600 | 15681503750 | 36100 | 36100 | 36100 | 36050 | 1332 |
| 409 | 20230808 | 114500 | 15633458400 | 36100 | 36100 | 36150 | 36050 | 2422 |
| 410 | 20230808 | 114400 | 15546015900 | 36100 | 36150 | 36200 | 36100 | 1831 |
| 411 | 20230808 | 114300 | 15479815050 | 36200 | 36250 | 36250 | 36200 | 2530 |
| 412 | 20230808 | 114200 | 15388192950 | 36250 | 36300 | 36350 | 36250 | 431 |
| 413 | 20230808 | 114100 | 15372547150 | 36300 | 36300 | 36300 | 36200 | 1323 |
| 414 | 20230808 | 114000 | 15324533150 | 36300 | 36300 | 36350 | 36300 | 965 |
| 415 | 20230808 | 113900 | 15289490800 | 36300 | 36250 | 36300 | 36250 | 2532 |
| 416 | 20230808 | 113800 | 15197602600 | 36250 | 36250 | 36250 | 36200 | 475 |
| 417 | 20230808 | 113700 | 15180384250 | 36250 | 36250 | 36250 | 36200 | 157 |
| 418 | 20230808 | 113600 | 15174696300 | 36200 | 36200 | 36200 | 36150 | 1565 |
| 419 | 20230808 | 113500 | 15118047300 | 36200 | 36200 | 36200 | 36150 | 561 |
| 420 | 20230808 | 113400 | 15097759950 | 36150 | 36200 | 36200 | 36150 | 355 |
| 421 | 20230808 | 113300 | 15084917650 | 36150 | 36200 | 36200 | 36150 | 966 |
| 422 | 20230808 | 113200 | 15049949050 | 36200 | 36150 | 36200 | 36100 | 621 |
| 423 | 20230808 | 113100 | 15027495250 | 36150 | 36200 | 36200 | 36150 | 1585 |
| 424 | 20230808 | 113000 | 14970182150 | 36200 | 36200 | 36200 | 36150 | 1358 |
| 425 | 20230808 | 112900 | 14921030550 | 36200 | 36300 | 36300 | 36150 | 2705 |
| 426 | 20230808 | 112800 | 14823069500 | 36250 | 36300 | 36300 | 36250 | 398 |
| 427 | 20230808 | 112700 | 14808638150 | 36250 | 36300 | 36350 | 36250 | 280 |
| 428 | 20230808 | 112600 | 14798473700 | 36250 | 36300 | 36350 | 36250 | 1260 |
| 429 | 20230808 | 112500 | 14752764250 | 36300 | 36200 | 36300 | 36200 | 598 |
| 430 | 20230808 | 112400 | 14731081700 | 36200 | 36250 | 36250 | 36200 | 447 |
| 431 | 20230808 | 112300 | 14714888800 | 36250 | 36250 | 36250 | 36200 | 377 |
| 432 | 20230808 | 112200 | 14701239850 | 36250 | 36150 | 36250 | 36150 | 1059 |
| 433 | 20230808 | 112100 | 14662871650 | 36150 | 36200 | 36250 | 36100 | 1764 |
| 434 | 20230808 | 112000 | 14599075050 | 36200 | 36250 | 36250 | 36150 | 934 |
| 435 | 20230808 | 111900 | 14565246600 | 36250 | 36100 | 36300 | 36100 | 1752 |
| 436 | 20230808 | 111800 | 14501823950 | 36100 | 36100 | 36100 | 36000 | 2945 |
| 437 | 20230808 | 111700 | 14395615350 | 36100 | 36300 | 36350 | 36050 | 6399 |
| 438 | 20230808 | 111600 | 14164171450 | 36200 | 36400 | 36400 | 36200 | 3678 |
| 439 | 20230808 | 111500 | 14030754050 | 36350 | 36400 | 36400 | 36350 | 858 |
| 440 | 20230808 | 111400 | 13999534500 | 36400 | 36400 | 36400 | 36350 | 1023 |
| 441 | 20230808 | 111300 | 13962317400 | 36400 | 36400 | 36400 | 36350 | 1290 |
| 442 | 20230808 | 111200 | 13915390300 | 36400 | 36350 | 36400 | 36350 | 1420 |
| 443 | 20230808 | 111100 | 13863723150 | 36350 | 36350 | 36450 | 36350 | 5965 |
| 444 | 20230808 | 111000 | 13646597400 | 36350 | 36400 | 36400 | 36300 | 2422 |
| 445 | 20230808 | 110900 | 13558538300 | 36400 | 36400 | 36450 | 36350 | 2587 |
| 446 | 20230808 | 110800 | 13464341800 | 36350 | 36350 | 36400 | 36300 | 1369 |
| 447 | 20230808 | 110700 | 13414552000 | 36350 | 36350 | 36400 | 36300 | 7137 |
| 448 | 20230808 | 110600 | 13155020700 | 36350 | 36200 | 36350 | 36200 | 1202 |
| 449 | 20230808 | 110500 | 13111430600 | 36150 | 36150 | 36200 | 36150 | 767 |
| 450 | 20230808 | 110400 | 13083687500 | 36150 | 36100 | 36150 | 36050 | 2246 |
| 451 | 20230808 | 110300 | 13002603350 | 36100 | 36100 | 36100 | 36050 | 883 |
| 452 | 20230808 | 110200 | 12970734850 | 36100 | 36050 | 36100 | 36000 | 1790 |
| 453 | 20230808 | 110100 | 12906183300 | 36050 | 36050 | 36050 | 36000 | 847 |
| 454 | 20230808 | 110000 | 12875658700 | 36000 | 36100 | 36100 | 36000 | 3169 |
| 455 | 20230808 | 105900 | 12761396250 | 36100 | 36200 | 36250 | 36100 | 5496 |
| 456 | 20230808 | 105800 | 12562725100 | 36200 | 36150 | 36200 | 36150 | 758 |
| 457 | 20230808 | 105700 | 12535290150 | 36200 | 36350 | 36400 | 36150 | 2805 |
| 458 | 20230808 | 105600 | 12433635900 | 36400 | 36400 | 36450 | 36350 | 1885 |
| 459 | 20230808 | 105500 | 12364979750 | 36400 | 36400 | 36450 | 36350 | 1895 |
| 460 | 20230808 | 105400 | 12295995900 | 36400 | 36500 | 36500 | 36350 | 3524 |
| 461 | 20230808 | 105300 | 12167544950 | 36450 | 36500 | 36550 | 36450 | 1109 |
| 462 | 20230808 | 105200 | 12127082100 | 36500 | 36450 | 36550 | 36450 | 3954 |
| 463 | 20230808 | 105100 | 11982734650 | 36500 | 36600 | 36800 | 36400 | 17924 |
| 464 | 20230808 | 105000 | 11327332650 | 36600 | 36300 | 36600 | 36250 | 23477 |
| 465 | 20230808 | 104900 | 10471923000 | 36300 | 36200 | 36400 | 36150 | 21315 |
| 466 | 20230808 | 104800 | 9697546900 | 36150 | 36050 | 36200 | 36000 | 12508 |
| 467 | 20230808 | 104700 | 9245651950 | 36050 | 36000 | 36050 | 36000 | 3386 |
| 468 | 20230808 | 104600 | 9123739850 | 36000 | 35900 | 36100 | 35900 | 9624 |
| 469 | 20230808 | 104500 | 8777325450 | 35950 | 35900 | 35950 | 35900 | 527 |
| 470 | 20230808 | 104400 | 8758388150 | 35900 | 35850 | 35950 | 35850 | 2162 |
| 471 | 20230808 | 104300 | 8680754750 | 35900 | 35850 | 35900 | 35850 | 356 |
| 472 | 20230808 | 104200 | 8667980900 | 35850 | 35900 | 35900 | 35850 | 632 |
| 473 | 20230808 | 104100 | 8645314400 | 35900 | 35900 | 35900 | 35850 | 966 |
| 474 | 20230808 | 104000 | 8610640900 | 35900 | 35850 | 35950 | 35850 | 2209 |
| 475 | 20230808 | 103900 | 8531342800 | 35850 | 35850 | 35900 | 35850 | 1260 |
| 476 | 20230808 | 103800 | 8486167400 | 35850 | 35800 | 35900 | 35750 | 2865 |
| 477 | 20230808 | 103700 | 8383527850 | 35800 | 35800 | 35800 | 35750 | 301 |
| 478 | 20230808 | 103600 | 8372760750 | 35750 | 35750 | 35800 | 35750 | 534 |
| 479 | 20230808 | 103500 | 8353663250 | 35750 | 35750 | 35800 | 35700 | 963 |
| 480 | 20230808 | 103400 | 8319235100 | 35700 | 35750 | 35750 | 35700 | 303 |
| 481 | 20230808 | 103300 | 8308412800 | 35700 | 35700 | 35750 | 35650 | 928 |
| 482 | 20230808 | 103200 | 8275276150 | 35700 | 35700 | 35700 | 35650 | 551 |
| 483 | 20230808 | 103100 | 8255611900 | 35700 | 35600 | 35750 | 35600 | 1751 |
| 484 | 20230808 | 103000 | 8193176050 | 35600 | 35550 | 35600 | 35550 | 472 |
| 485 | 20230808 | 102900 | 8176387950 | 35550 | 35500 | 35600 | 35500 | 2052 |
| 486 | 20230808 | 102800 | 8103481400 | 35450 | 35450 | 35500 | 35450 | 362 |
| 487 | 20230808 | 102700 | 8090643450 | 35450 | 35450 | 35500 | 35450 | 1392 |
| 488 | 20230808 | 102600 | 8041284700 | 35450 | 35550 | 35600 | 35450 | 5457 |
| 489 | 20230808 | 102500 | 7847452500 | 35550 | 35550 | 35600 | 35550 | 629 |
| 490 | 20230808 | 102400 | 7825083150 | 35600 | 35600 | 35600 | 35550 | 538 |
| 491 | 20230808 | 102300 | 7805934900 | 35550 | 35600 | 35600 | 35550 | 499 |
| 492 | 20230808 | 102200 | 7788175850 | 35600 | 35600 | 35650 | 35550 | 2819 |
| 493 | 20230808 | 102100 | 7687835400 | 35650 | 35700 | 35700 | 35600 | 8940 |
| 494 | 20230808 | 102000 | 7368887700 | 35700 | 35800 | 35800 | 35700 | 582 |
| 495 | 20230808 | 101900 | 7348076150 | 35800 | 35750 | 35800 | 35700 | 1844 |
| 496 | 20230808 | 101800 | 7282116950 | 35750 | 35750 | 35750 | 35700 | 1140 |
| 497 | 20230808 | 101700 | 7241369200 | 35700 | 35750 | 35750 | 35650 | 2293 |
| 498 | 20230808 | 101600 | 7159494150 | 35700 | 35750 | 35750 | 35650 | 1984 |
| 499 | 20230808 | 101500 | 7088666700 | 35750 | 35750 | 35800 | 35750 | 681 |
| 500 | 20230808 | 101400 | 7064316950 | 35700 | 35850 | 35850 | 35650 | 6007 |
| 501 | 20230808 | 101300 | 6849678850 | 35850 | 35850 | 35900 | 35800 | 1214 |
| 502 | 20230808 | 101200 | 6806131950 | 35900 | 36000 | 36050 | 35900 | 9013 |
| 503 | 20230808 | 101100 | 6481933950 | 36000 | 36000 | 36050 | 35950 | 1830 |
| 504 | 20230808 | 101000 | 6416046450 | 36000 | 36050 | 36050 | 35950 | 3925 |
| 505 | 20230808 | 100900 | 6274738500 | 36050 | 35950 | 36050 | 35950 | 3691 |
| 506 | 20230808 | 100800 | 6141779600 | 35950 | 35900 | 35950 | 35850 | 3822 |
| 507 | 20230808 | 100700 | 6004476750 | 35900 | 35850 | 35900 | 35850 | 952 |
| 508 | 20230808 | 100600 | 5970303650 | 35850 | 35850 | 35900 | 35800 | 2326 |
| 509 | 20230808 | 100500 | 5886946900 | 35850 | 35850 | 35900 | 35850 | 209 |
| 510 | 20230808 | 100400 | 5879448250 | 35900 | 35800 | 35900 | 35750 | 1581 |
| 511 | 20230808 | 100300 | 5822788950 | 35800 | 35750 | 35850 | 35750 | 1481 |
| 512 | 20230808 | 100200 | 5769766700 | 35750 | 35750 | 35800 | 35700 | 1851 |
| 513 | 20230808 | 100100 | 5703627350 | 35750 | 35700 | 35750 | 35700 | 252 |
| 514 | 20230808 | 100000 | 5694619950 | 35800 | 35750 | 35800 | 35750 | 472 |
| 515 | 20230808 | 095900 | 5677738100 | 35750 | 35800 | 35800 | 35750 | 541 |
| 516 | 20230808 | 095800 | 5658387400 | 35800 | 35750 | 35800 | 35750 | 692 |
| 517 | 20230808 | 095700 | 5633639250 | 35700 | 35700 | 35800 | 35700 | 823 |
| 518 | 20230808 | 095600 | 5604250700 | 35700 | 35700 | 35700 | 35650 | 1690 |
| 519 | 20230808 | 095500 | 5543919000 | 35700 | 35750 | 35800 | 35700 | 224 |
| 520 | 20230808 | 095400 | 5535905500 | 35750 | 35750 | 35800 | 35750 | 399 |
| 521 | 20230808 | 095300 | 5521637600 | 35750 | 35800 | 35800 | 35700 | 268 |
| 522 | 20230808 | 095200 | 5512049500 | 35800 | 35700 | 35800 | 35700 | 2927 |
| 523 | 20230808 | 095100 | 5407509200 | 35700 | 35750 | 35800 | 35700 | 717 |
| 524 | 20230808 | 095000 | 5381876850 | 35800 | 35800 | 35800 | 35700 | 512 |
| 525 | 20230808 | 094900 | 5363569350 | 35800 | 35750 | 35800 | 35750 | 264 |
| 526 | 20230808 | 094800 | 5354126000 | 35750 | 35750 | 35750 | 35700 | 337 |
| 527 | 20230808 | 094700 | 5342079750 | 35750 | 35700 | 35750 | 35600 | 2007 |
| 528 | 20230808 | 094600 | 5270461650 | 35700 | 35850 | 35850 | 35650 | 3153 |
| 529 | 20230808 | 094500 | 5157666650 | 35850 | 35950 | 36000 | 35850 | 5684 |
| 530 | 20230808 | 094400 | 4953614750 | 35950 | 35900 | 36000 | 35850 | 6063 |
| 531 | 20230808 | 094300 | 4735768300 | 35850 | 35850 | 35900 | 35850 | 1698 |
| 532 | 20230808 | 094200 | 4674891650 | 35850 | 35800 | 35850 | 35800 | 834 |
| 533 | 20230808 | 094100 | 4644993750 | 35800 | 35800 | 35850 | 35800 | 2436 |
| 534 | 20230808 | 094000 | 4557772450 | 35800 | 35850 | 35850 | 35800 | 1726 |
| 535 | 20230808 | 093900 | 4495956800 | 35850 | 35800 | 35850 | 35800 | 3882 |
| 536 | 20230808 | 093800 | 4356936400 | 35750 | 35700 | 35800 | 35700 | 1613 |
| 537 | 20230808 | 093700 | 4299258800 | 35700 | 35700 | 35750 | 35700 | 902 |
| 538 | 20230808 | 093600 | 4267044600 | 35700 | 35650 | 35750 | 35650 | 1052 |
| 539 | 20230808 | 093500 | 4229485550 | 35650 | 35650 | 35700 | 35650 | 651 |
| 540 | 20230808 | 093400 | 4206269900 | 35700 | 35750 | 35750 | 35650 | 805 |
| 541 | 20230808 | 093300 | 4177528600 | 35750 | 35800 | 35850 | 35700 | 2842 |
| 542 | 20230808 | 093200 | 4075864500 | 35800 | 35750 | 35850 | 35650 | 2235 |
| 543 | 20230808 | 093100 | 3995932450 | 35700 | 35700 | 35700 | 35650 | 2239 |
| 544 | 20230808 | 093000 | 3916064400 | 35700 | 35650 | 35700 | 35550 | 1868 |
| 545 | 20230808 | 092900 | 3849490700 | 35700 | 35700 | 35700 | 35650 | 350 |
| 546 | 20230808 | 092800 | 3836997200 | 35700 | 35850 | 35850 | 35650 | 5265 |
| 547 | 20230808 | 092700 | 3648685250 | 35800 | 35850 | 35850 | 35800 | 1513 |
| 548 | 20230808 | 092600 | 3594474950 | 35850 | 35850 | 35900 | 35850 | 665 |
| 549 | 20230808 | 092500 | 3570626950 | 35900 | 35750 | 35950 | 35700 | 12533 |
| 550 | 20230808 | 092400 | 3121430400 | 35700 | 35750 | 35750 | 35650 | 3256 |
| 551 | 20230808 | 092300 | 3005107550 | 35750 | 35600 | 35800 | 35600 | 7950 |
| 552 | 20230808 | 092200 | 2721270750 | 35550 | 35300 | 35550 | 35300 | 3056 |
| 553 | 20230808 | 092100 | 2612876000 | 35350 | 35350 | 35400 | 35250 | 7482 |
| 554 | 20230808 | 092000 | 2348519600 | 35350 | 35350 | 35400 | 35350 | 403 |
| 555 | 20230808 | 091900 | 2334258300 | 35350 | 35400 | 35450 | 35350 | 999 |
| 556 | 20230808 | 091800 | 2298893550 | 35450 | 35550 | 35600 | 35400 | 6761 |
| 557 | 20230808 | 091700 | 2059158650 | 35600 | 35650 | 35650 | 35550 | 431 |
| 558 | 20230808 | 091600 | 2043820500 | 35650 | 35650 | 35650 | 35550 | 2921 |
| 559 | 20230808 | 091500 | 1939858400 | 35650 | 35650 | 35700 | 35600 | 586 |
| 560 | 20230808 | 091400 | 1918973850 | 35650 | 35550 | 35700 | 35550 | 1634 |
| 561 | 20230808 | 091300 | 1860744200 | 35550 | 35450 | 35600 | 35450 | 2387 |
| 562 | 20230808 | 091200 | 1775953000 | 35450 | 35500 | 35500 | 35450 | 966 |
| 563 | 20230808 | 091100 | 1741686300 | 35500 | 35650 | 35650 | 35450 | 5127 |
| 564 | 20230808 | 091000 | 1559359950 | 35600 | 35550 | 35700 | 35550 | 2021 |
| 565 | 20230808 | 090900 | 1487431650 | 35500 | 35700 | 35700 | 35350 | 3773 |
| 566 | 20230808 | 090800 | 1353313950 | 35700 | 35700 | 35850 | 35650 | 8424 |
| 567 | 20230808 | 090700 | 1052152450 | 35650 | 35550 | 35750 | 35550 | 4255 |
| 568 | 20230808 | 090600 | 900393900 | 35550 | 35600 | 35600 | 35500 | 1081 |
| 569 | 20230808 | 090500 | 861955900 | 35450 | 35350 | 35650 | 35350 | 2356 |
| 570 | 20230808 | 090400 | 778363300 | 35350 | 35550 | 35600 | 35350 | 2153 |
| 571 | 20230808 | 090300 | 701899600 | 35600 | 35650 | 35700 | 35550 | 1696 |
| 572 | 20230808 | 090200 | 641477400 | 35650 | 35400 | 35700 | 35400 | 3320 |
| 573 | 20230808 | 090100 | 523299600 | 35400 | 35300 | 35500 | 35300 | 3962 |
| 574 | 20230808 | 090000 | 382958650 | 35300 | 35400 | 35450 | 35050 | 10548 |