32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230810 | 184100 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 36782 |
| 3 | 20230810 | 184000 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 4 | 20230810 | 183900 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 5 | 20230810 | 183800 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 6 | 20230810 | 183700 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 7 | 20230810 | 183600 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 8 | 20230810 | 183500 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 9 | 20230810 | 183400 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 10 | 20230810 | 183300 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 11 | 20230810 | 183200 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 12 | 20230810 | 183100 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 13 | 20230810 | 183000 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 14 | 20230810 | 182900 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 15 | 20230810 | 182800 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 16 | 20230810 | 182700 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 17 | 20230810 | 182600 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 18 | 20230810 | 182500 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 19 | 20230810 | 182400 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 20 | 20230810 | 182300 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 21 | 20230810 | 182200 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 22 | 20230810 | 182100 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 23 | 20230810 | 182000 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 24 | 20230810 | 181900 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 25 | 20230810 | 181800 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 26 | 20230810 | 181700 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 27 | 20230810 | 181600 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 28 | 20230810 | 181500 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 29 | 20230810 | 181400 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 30 | 20230810 | 181300 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 31 | 20230810 | 181200 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 32 | 20230810 | 181100 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 36782 |
| 33 | 20230810 | 181000 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 34 | 20230810 | 180900 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 35 | 20230810 | 180800 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 36 | 20230810 | 180700 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 37 | 20230810 | 180600 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 38 | 20230810 | 180500 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 39 | 20230810 | 180400 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 40 | 20230810 | 180300 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 41 | 20230810 | 180200 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 42 | 20230810 | 180100 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 43 | 20230810 | 180000 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 44 | 20230810 | 175900 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 45 | 20230810 | 175800 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 46 | 20230810 | 175700 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 47 | 20230810 | 175600 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 48 | 20230810 | 175500 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 49 | 20230810 | 175400 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 50 | 20230810 | 175300 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 51 | 20230810 | 175200 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 52 | 20230810 | 175100 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 53 | 20230810 | 175000 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 54 | 20230810 | 174900 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 55 | 20230810 | 174800 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 56 | 20230810 | 174700 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 57 | 20230810 | 174600 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 58 | 20230810 | 174500 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 59 | 20230810 | 174400 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 60 | 20230810 | 174300 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 61 | 20230810 | 174200 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 62 | 20230810 | 174100 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 36782 |
| 63 | 20230810 | 174000 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 64 | 20230810 | 173900 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 65 | 20230810 | 173800 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 66 | 20230810 | 173700 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 67 | 20230810 | 173600 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 68 | 20230810 | 173500 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 69 | 20230810 | 173400 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 70 | 20230810 | 173300 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 71 | 20230810 | 173200 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 72 | 20230810 | 173100 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 73 | 20230810 | 173000 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 74 | 20230810 | 172900 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 75 | 20230810 | 172800 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 76 | 20230810 | 172700 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 77 | 20230810 | 172600 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 78 | 20230810 | 172500 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 79 | 20230810 | 172400 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 80 | 20230810 | 172300 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 81 | 20230810 | 172200 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 82 | 20230810 | 172100 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 83 | 20230810 | 172000 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 84 | 20230810 | 171900 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 85 | 20230810 | 171800 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 86 | 20230810 | 171700 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 87 | 20230810 | 171600 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 88 | 20230810 | 171500 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 89 | 20230810 | 171400 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 90 | 20230810 | 171300 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 91 | 20230810 | 171200 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 92 | 20230810 | 171100 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 36782 |
| 93 | 20230810 | 171000 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 94 | 20230810 | 170900 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 95 | 20230810 | 170800 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 96 | 20230810 | 170700 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 97 | 20230810 | 170600 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 98 | 20230810 | 170500 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 99 | 20230810 | 170400 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 100 | 20230810 | 170300 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 101 | 20230810 | 170200 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 102 | 20230810 | 170100 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 103 | 20230810 | 170000 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 104 | 20230810 | 165900 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 105 | 20230810 | 165800 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 106 | 20230810 | 165700 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 107 | 20230810 | 165600 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 108 | 20230810 | 165500 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 109 | 20230810 | 165400 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 110 | 20230810 | 165300 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 111 | 20230810 | 165200 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 112 | 20230810 | 165100 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 113 | 20230810 | 165000 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 114 | 20230810 | 164900 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 115 | 20230810 | 164800 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 116 | 20230810 | 164700 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 117 | 20230810 | 164600 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 118 | 20230810 | 164500 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 119 | 20230810 | 164400 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 120 | 20230810 | 164300 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 121 | 20230810 | 164200 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 122 | 20230810 | 164100 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 36782 |
| 123 | 20230810 | 164000 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 124 | 20230810 | 163900 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 125 | 20230810 | 163800 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 126 | 20230810 | 163700 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 127 | 20230810 | 163600 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 128 | 20230810 | 163500 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 129 | 20230810 | 163400 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 130 | 20230810 | 163300 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 131 | 20230810 | 163200 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 132 | 20230810 | 163100 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 133 | 20230810 | 163000 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 134 | 20230810 | 162900 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 135 | 20230810 | 162800 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 136 | 20230810 | 162700 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 137 | 20230810 | 162600 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 138 | 20230810 | 162500 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 139 | 20230810 | 162400 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 140 | 20230810 | 162300 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 141 | 20230810 | 162200 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 142 | 20230810 | 162100 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 143 | 20230810 | 162000 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 144 | 20230810 | 161900 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 145 | 20230810 | 161800 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 146 | 20230810 | 161700 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 147 | 20230810 | 161600 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 148 | 20230810 | 161500 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 149 | 20230810 | 161400 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 150 | 20230810 | 161300 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 151 | 20230810 | 161200 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 152 | 20230810 | 161100 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 36782 |
| 153 | 20230810 | 161000 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 154 | 20230810 | 160900 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 155 | 20230810 | 160800 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 156 | 20230810 | 160700 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 157 | 20230810 | 160600 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 158 | 20230810 | 160500 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 159 | 20230810 | 160400 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 160 | 20230810 | 160300 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 161 | 20230810 | 160200 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 162 | 20230810 | 160100 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 163 | 20230810 | 160000 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 164 | 20230810 | 155900 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 165 | 20230810 | 155800 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 166 | 20230810 | 155700 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 167 | 20230810 | 155600 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 168 | 20230810 | 155500 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 169 | 20230810 | 155400 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 170 | 20230810 | 155300 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 171 | 20230810 | 155200 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 172 | 20230810 | 155100 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 173 | 20230810 | 155000 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 174 | 20230810 | 154900 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 175 | 20230810 | 154800 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 176 | 20230810 | 154700 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 177 | 20230810 | 154600 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 178 | 20230810 | 154500 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 179 | 20230810 | 154400 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 180 | 20230810 | 154300 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 181 | 20230810 | 154200 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 182 | 20230810 | 154100 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 36782 |
| 183 | 20230810 | 154000 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 184 | 20230810 | 153900 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 185 | 20230810 | 153800 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 186 | 20230810 | 153700 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 187 | 20230810 | 153600 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 188 | 20230810 | 153500 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 189 | 20230810 | 153400 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 190 | 20230810 | 153300 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 191 | 20230810 | 153200 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 192 | 20230810 | 153100 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 0 |
| 193 | 20230810 | 153000 | 30680515800 | 36200 | 36200 | 36200 | 36200 | 36782 |
| 194 | 20230810 | 152900 | 29349007400 | 36000 | 36000 | 36000 | 36000 | 0 |
| 195 | 20230810 | 152800 | 29349007400 | 36000 | 36000 | 36000 | 36000 | 0 |
| 196 | 20230810 | 152700 | 29349007400 | 36000 | 36000 | 36000 | 36000 | 0 |
| 197 | 20230810 | 152600 | 29349007400 | 36000 | 36000 | 36000 | 36000 | 0 |
| 198 | 20230810 | 152500 | 29349007400 | 36000 | 36000 | 36000 | 36000 | 0 |
| 199 | 20230810 | 152400 | 29349007400 | 36000 | 36000 | 36000 | 36000 | 0 |
| 200 | 20230810 | 152300 | 29349007400 | 36000 | 36000 | 36000 | 36000 | 0 |
| 201 | 20230810 | 152200 | 29349007400 | 36000 | 36000 | 36000 | 36000 | 0 |
| 202 | 20230810 | 152100 | 29349007400 | 36000 | 36000 | 36000 | 36000 | 0 |
| 203 | 20230810 | 152000 | 29349007400 | 36000 | 36000 | 36000 | 36000 | 0 |
| 204 | 20230810 | 151900 | 29349007400 | 36000 | 36000 | 36000 | 35950 | 1155 |
| 205 | 20230810 | 151800 | 29307474300 | 36000 | 35950 | 36000 | 35900 | 3728 |
| 206 | 20230810 | 151700 | 29173559650 | 35950 | 35950 | 36000 | 35950 | 7100 |
| 207 | 20230810 | 151600 | 28918298900 | 35950 | 35950 | 36000 | 35950 | 1592 |
| 208 | 20230810 | 151500 | 28861046300 | 35950 | 36000 | 36000 | 35950 | 749 |
| 209 | 20230810 | 151400 | 28834104450 | 35950 | 36000 | 36000 | 35950 | 1634 |
| 210 | 20230810 | 151300 | 28775342300 | 36000 | 36000 | 36000 | 35950 | 5891 |
| 211 | 20230810 | 151200 | 28563461100 | 36000 | 36000 | 36000 | 35950 | 1373 |
| 212 | 20230810 | 151100 | 28514071250 | 35950 | 36000 | 36000 | 35950 | 1505 |
| 213 | 20230810 | 151000 | 28459918900 | 36000 | 35950 | 36050 | 35950 | 3510 |
| 214 | 20230810 | 150900 | 28333582850 | 36000 | 35950 | 36000 | 35950 | 1975 |
| 215 | 20230810 | 150800 | 28262550750 | 35950 | 35950 | 36050 | 35950 | 1784 |
| 216 | 20230810 | 150700 | 28198363750 | 36000 | 36000 | 36000 | 35950 | 1802 |
| 217 | 20230810 | 150600 | 28133497500 | 35950 | 36050 | 36050 | 35950 | 2096 |
| 218 | 20230810 | 150500 | 28058043850 | 36050 | 36050 | 36050 | 36000 | 2118 |
| 219 | 20230810 | 150400 | 27981715600 | 36050 | 36100 | 36100 | 36000 | 1185 |
| 220 | 20230810 | 150300 | 27938997150 | 36100 | 36100 | 36100 | 36050 | 1641 |
| 221 | 20230810 | 150200 | 27879813200 | 36100 | 36050 | 36100 | 36050 | 1006 |
| 222 | 20230810 | 150100 | 27843527550 | 36100 | 36050 | 36100 | 36000 | 1868 |
| 223 | 20230810 | 150000 | 27776203850 | 36050 | 36050 | 36050 | 36000 | 1556 |
| 224 | 20230810 | 145900 | 27720134100 | 36050 | 36000 | 36050 | 36000 | 1047 |
| 225 | 20230810 | 145800 | 27682411400 | 36050 | 36050 | 36100 | 36000 | 1425 |
| 226 | 20230810 | 145700 | 27631026250 | 36100 | 36050 | 36100 | 36000 | 1438 |
| 227 | 20230810 | 145600 | 27579186650 | 36050 | 36050 | 36100 | 36000 | 4295 |
| 228 | 20230810 | 145500 | 27424230750 | 36050 | 36000 | 36050 | 36000 | 2509 |
| 229 | 20230810 | 145400 | 27333805300 | 36050 | 36050 | 36050 | 36000 | 2422 |
| 230 | 20230810 | 145300 | 27246512350 | 36050 | 36050 | 36100 | 36000 | 3357 |
| 231 | 20230810 | 145200 | 27125505700 | 36050 | 36050 | 36050 | 35950 | 1967 |
| 232 | 20230810 | 145100 | 27054686200 | 36050 | 36000 | 36050 | 35950 | 3151 |
| 233 | 20230810 | 145000 | 26941242300 | 36000 | 36000 | 36000 | 35950 | 834 |
| 234 | 20230810 | 144900 | 26911237500 | 35950 | 36000 | 36000 | 35950 | 823 |
| 235 | 20230810 | 144800 | 26881640500 | 36000 | 35950 | 36000 | 35950 | 431 |
| 236 | 20230810 | 144700 | 26866142550 | 36000 | 35950 | 36000 | 35950 | 906 |
| 237 | 20230810 | 144600 | 26833548500 | 35950 | 35950 | 36000 | 35950 | 798 |
| 238 | 20230810 | 144500 | 26804853200 | 36000 | 36000 | 36000 | 35950 | 378 |
| 239 | 20230810 | 144400 | 26791261400 | 36000 | 35950 | 36000 | 35950 | 725 |
| 240 | 20230810 | 144300 | 26765188000 | 36000 | 35950 | 36000 | 35950 | 555 |
| 241 | 20230810 | 144200 | 26745230850 | 36000 | 36000 | 36000 | 35950 | 399 |
| 242 | 20230810 | 144100 | 26730877200 | 36000 | 36000 | 36000 | 35950 | 817 |
| 243 | 20230810 | 144000 | 26701489250 | 36000 | 36000 | 36050 | 35950 | 606 |
| 244 | 20230810 | 143900 | 26679674950 | 36050 | 36000 | 36050 | 36000 | 4117 |
| 245 | 20230810 | 143800 | 26531321550 | 36050 | 36050 | 36050 | 36000 | 968 |
| 246 | 20230810 | 143700 | 26496468650 | 36050 | 36050 | 36050 | 36000 | 277 |
| 247 | 20230810 | 143600 | 26486487600 | 36000 | 36050 | 36050 | 36000 | 1704 |
| 248 | 20230810 | 143500 | 26425140200 | 36050 | 36050 | 36050 | 36000 | 895 |
| 249 | 20230810 | 143400 | 26392918550 | 36050 | 36000 | 36050 | 36000 | 373 |
| 250 | 20230810 | 143300 | 26379485600 | 36000 | 36050 | 36050 | 36000 | 658 |
| 251 | 20230810 | 143200 | 26355788350 | 36000 | 36050 | 36050 | 36000 | 718 |
| 252 | 20230810 | 143100 | 26329930550 | 36050 | 36050 | 36100 | 36000 | 838 |
| 253 | 20230810 | 143000 | 26299715100 | 36100 | 36050 | 36100 | 36050 | 1197 |
| 254 | 20230810 | 142900 | 26256523650 | 36100 | 36100 | 36100 | 36050 | 2549 |
| 255 | 20230810 | 142800 | 26164620100 | 36100 | 36050 | 36100 | 36000 | 2241 |
| 256 | 20230810 | 142700 | 26083836050 | 36000 | 36000 | 36050 | 36000 | 921 |
| 257 | 20230810 | 142600 | 26050659150 | 36000 | 36000 | 36050 | 36000 | 590 |
| 258 | 20230810 | 142500 | 26029410200 | 36000 | 36000 | 36050 | 35950 | 1867 |
| 259 | 20230810 | 142400 | 25962197050 | 36000 | 35950 | 36000 | 35950 | 1221 |
| 260 | 20230810 | 142300 | 25918284050 | 35950 | 35950 | 36000 | 35900 | 3390 |
| 261 | 20230810 | 142200 | 25796397750 | 35900 | 35900 | 35950 | 35900 | 984 |
| 262 | 20230810 | 142100 | 25761055200 | 35950 | 35900 | 35950 | 35900 | 784 |
| 263 | 20230810 | 142000 | 25732903300 | 35900 | 35900 | 35950 | 35900 | 612 |
| 264 | 20230810 | 141900 | 25710929200 | 35900 | 35950 | 35950 | 35900 | 695 |
| 265 | 20230810 | 141800 | 25685969750 | 35900 | 35950 | 35950 | 35900 | 2069 |
| 266 | 20230810 | 141700 | 25611688950 | 35900 | 35900 | 35950 | 35900 | 719 |
| 267 | 20230810 | 141600 | 25585866950 | 35900 | 35850 | 35950 | 35850 | 1971 |
| 268 | 20230810 | 141500 | 25515111000 | 35850 | 35900 | 35900 | 35850 | 1425 |
| 269 | 20230810 | 141400 | 25464011550 | 35900 | 35900 | 35900 | 35850 | 659 |
| 270 | 20230810 | 141300 | 25440383200 | 35900 | 35950 | 35950 | 35850 | 862 |
| 271 | 20230810 | 141200 | 25409456100 | 35950 | 35950 | 35950 | 35900 | 537 |
| 272 | 20230810 | 141100 | 25390173050 | 35950 | 35950 | 35950 | 35900 | 721 |
| 273 | 20230810 | 141000 | 25364285750 | 35950 | 35950 | 35950 | 35900 | 657 |
| 274 | 20230810 | 140900 | 25340695050 | 35900 | 35900 | 35950 | 35900 | 706 |
| 275 | 20230810 | 140800 | 25315344500 | 35950 | 35950 | 35950 | 35900 | 1191 |
| 276 | 20230810 | 140700 | 25272578750 | 35950 | 35900 | 35950 | 35900 | 1025 |
| 277 | 20230810 | 140600 | 25235776050 | 35900 | 35900 | 35950 | 35900 | 667 |
| 278 | 20230810 | 140500 | 25211827950 | 35900 | 35900 | 35950 | 35900 | 441 |
| 279 | 20230810 | 140400 | 25195993800 | 35900 | 35950 | 35950 | 35900 | 861 |
| 280 | 20230810 | 140300 | 25165065250 | 35900 | 35950 | 35950 | 35900 | 635 |
| 281 | 20230810 | 140200 | 25142264550 | 35950 | 35900 | 35950 | 35900 | 986 |
| 282 | 20230810 | 140100 | 25106862650 | 35950 | 35950 | 35950 | 35900 | 645 |
| 283 | 20230810 | 140000 | 25083695950 | 35900 | 35950 | 35950 | 35900 | 432 |
| 284 | 20230810 | 135900 | 25068184500 | 35950 | 35950 | 35950 | 35900 | 510 |
| 285 | 20230810 | 135800 | 25049868050 | 35900 | 35900 | 35950 | 35900 | 494 |
| 286 | 20230810 | 135700 | 25032133150 | 35900 | 35850 | 35950 | 35850 | 954 |
| 287 | 20230810 | 135600 | 24997899700 | 35850 | 35850 | 35900 | 35850 | 284 |
| 288 | 20230810 | 135500 | 24987706900 | 35900 | 35850 | 35900 | 35850 | 1996 |
| 289 | 20230810 | 135400 | 24916057150 | 35850 | 35900 | 35900 | 35850 | 604 |
| 290 | 20230810 | 135300 | 24894401350 | 35900 | 35850 | 35900 | 35850 | 300 |
| 291 | 20230810 | 135200 | 24883645550 | 35900 | 35850 | 35900 | 35850 | 595 |
| 292 | 20230810 | 135100 | 24862312200 | 35850 | 35850 | 35900 | 35850 | 1003 |
| 293 | 20230810 | 135000 | 24826352150 | 35900 | 35900 | 35900 | 35850 | 624 |
| 294 | 20230810 | 134900 | 24803974050 | 35900 | 35850 | 35900 | 35850 | 756 |
| 295 | 20230810 | 134800 | 24776853700 | 35850 | 35900 | 35900 | 35850 | 1329 |
| 296 | 20230810 | 134700 | 24729155250 | 35900 | 35900 | 35950 | 35850 | 2799 |
| 297 | 20230810 | 134600 | 24628707850 | 35900 | 35950 | 36000 | 35900 | 3326 |
| 298 | 20230810 | 134500 | 24509217850 | 36000 | 36000 | 36000 | 35950 | 2226 |
| 299 | 20230810 | 134400 | 24429176350 | 35950 | 36000 | 36050 | 35950 | 716 |
| 300 | 20230810 | 134300 | 24403400150 | 36050 | 36000 | 36050 | 36000 | 465 |
| 301 | 20230810 | 134200 | 24386659900 | 36050 | 36000 | 36050 | 36000 | 1032 |
| 302 | 20230810 | 134100 | 24349478750 | 36050 | 36000 | 36050 | 36000 | 573 |
| 303 | 20230810 | 134000 | 24328847850 | 36000 | 36000 | 36050 | 36000 | 411 |
| 304 | 20230810 | 133900 | 24314043050 | 36050 | 36050 | 36050 | 36000 | 3117 |
| 305 | 20230810 | 133800 | 24201743300 | 36000 | 36050 | 36050 | 36000 | 1197 |
| 306 | 20230810 | 133700 | 24158625900 | 36000 | 36000 | 36050 | 36000 | 947 |
| 307 | 20230810 | 133600 | 24124533300 | 36000 | 35950 | 36050 | 35950 | 4272 |
| 308 | 20230810 | 133500 | 23970749450 | 35950 | 35950 | 36000 | 35950 | 612 |
| 309 | 20230810 | 133400 | 23948746150 | 35950 | 35950 | 36000 | 35950 | 474 |
| 310 | 20230810 | 133300 | 23931696450 | 35950 | 36000 | 36000 | 35950 | 947 |
| 311 | 20230810 | 133200 | 23897629550 | 35950 | 36000 | 36000 | 35950 | 482 |
| 312 | 20230810 | 133100 | 23880296250 | 36000 | 36000 | 36000 | 35950 | 533 |
| 313 | 20230810 | 133000 | 23861132750 | 35950 | 36000 | 36000 | 35950 | 817 |
| 314 | 20230810 | 132900 | 23831749500 | 36000 | 36000 | 36000 | 35950 | 378 |
| 315 | 20230810 | 132800 | 23818158100 | 35950 | 35950 | 36000 | 35950 | 1074 |
| 316 | 20230810 | 132700 | 23779545250 | 35950 | 36050 | 36050 | 35950 | 420 |
| 317 | 20230810 | 132600 | 23764429300 | 36050 | 36000 | 36050 | 35950 | 409 |
| 318 | 20230810 | 132500 | 23749702550 | 36050 | 36000 | 36050 | 36000 | 3667 |
| 319 | 20230810 | 132400 | 23617671750 | 36050 | 36000 | 36050 | 36000 | 379 |
| 320 | 20230810 | 132300 | 23604023600 | 36000 | 36000 | 36050 | 36000 | 5118 |
| 321 | 20230810 | 132200 | 23419769750 | 35950 | 35950 | 36000 | 35950 | 1232 |
| 322 | 20230810 | 132100 | 23375477500 | 35950 | 35950 | 36000 | 35950 | 927 |
| 323 | 20230810 | 132000 | 23342149150 | 35950 | 36000 | 36000 | 35950 | 627 |
| 324 | 20230810 | 131900 | 23319599300 | 36000 | 35950 | 36000 | 35950 | 432 |
| 325 | 20230810 | 131800 | 23304065150 | 35950 | 36000 | 36000 | 35950 | 221 |
| 326 | 20230810 | 131700 | 23296117900 | 36000 | 35950 | 36000 | 35950 | 685 |
| 327 | 20230810 | 131600 | 23271488150 | 36000 | 35900 | 36000 | 35900 | 1578 |
| 328 | 20230810 | 131500 | 23214766400 | 35950 | 35900 | 35950 | 35850 | 2347 |
| 329 | 20230810 | 131400 | 23130507950 | 35850 | 35850 | 35900 | 35850 | 598 |
| 330 | 20230810 | 131300 | 23109057600 | 35850 | 35900 | 35900 | 35850 | 169 |
| 331 | 20230810 | 131200 | 23102995450 | 35850 | 35850 | 35900 | 35850 | 503 |
| 332 | 20230810 | 131100 | 23084953550 | 35850 | 35900 | 35900 | 35850 | 736 |
| 333 | 20230810 | 131000 | 23058558100 | 35900 | 35900 | 35900 | 35850 | 553 |
| 334 | 20230810 | 130900 | 23038716700 | 35900 | 35900 | 35900 | 35850 | 446 |
| 335 | 20230810 | 130800 | 23022705700 | 35950 | 35900 | 35950 | 35900 | 280 |
| 336 | 20230810 | 130700 | 23012653050 | 35900 | 35900 | 35950 | 35900 | 1711 |
| 337 | 20230810 | 130600 | 22951143050 | 35900 | 35900 | 35950 | 35850 | 2144 |
| 338 | 20230810 | 130500 | 22874181450 | 35900 | 35900 | 35950 | 35900 | 325 |
| 339 | 20230810 | 130400 | 22862513900 | 35900 | 35900 | 35950 | 35900 | 347 |
| 340 | 20230810 | 130300 | 22850049600 | 35900 | 35900 | 35950 | 35900 | 512 |
| 341 | 20230810 | 130200 | 22831654850 | 35950 | 35900 | 35950 | 35900 | 353 |
| 342 | 20230810 | 130100 | 22818974100 | 35900 | 35950 | 35950 | 35900 | 583 |
| 343 | 20230810 | 130000 | 22798026450 | 35950 | 35950 | 35950 | 35950 | 505 |
| 344 | 20230810 | 125900 | 22779871700 | 35950 | 35900 | 35950 | 35900 | 382 |
| 345 | 20230810 | 125800 | 22766146900 | 35900 | 35950 | 36000 | 35900 | 117 |
| 346 | 20230810 | 125700 | 22761940950 | 35950 | 35900 | 35950 | 35900 | 1122 |
| 347 | 20230810 | 125600 | 22721620100 | 35900 | 35900 | 35950 | 35900 | 106 |
| 348 | 20230810 | 125500 | 22717812050 | 35900 | 35950 | 35950 | 35900 | 190 |
| 349 | 20230810 | 125400 | 22710982150 | 35950 | 35950 | 36000 | 35950 | 1185 |
| 350 | 20230810 | 125300 | 22668381350 | 35950 | 35950 | 36000 | 35950 | 248 |
| 351 | 20230810 | 125200 | 22659465650 | 35950 | 35950 | 36000 | 35950 | 1238 |
| 352 | 20230810 | 125100 | 22614909350 | 35950 | 35950 | 35950 | 35900 | 481 |
| 353 | 20230810 | 125000 | 22597621350 | 35950 | 35950 | 36000 | 35900 | 391 |
| 354 | 20230810 | 124900 | 22583566900 | 35900 | 35950 | 35950 | 35900 | 575 |
| 355 | 20230810 | 124800 | 22562904550 | 35950 | 35950 | 35950 | 35900 | 949 |
| 356 | 20230810 | 124700 | 22528813200 | 35950 | 35900 | 35950 | 35850 | 1857 |
| 357 | 20230810 | 124600 | 22462141900 | 35900 | 35900 | 35950 | 35900 | 331 |
| 358 | 20230810 | 124500 | 22450258950 | 35950 | 35900 | 35950 | 35900 | 204 |
| 359 | 20230810 | 124400 | 22442931900 | 35900 | 35900 | 35950 | 35900 | 393 |
| 360 | 20230810 | 124300 | 22428822650 | 35950 | 35950 | 35950 | 35900 | 217 |
| 361 | 20230810 | 124200 | 22421023900 | 35950 | 35950 | 35950 | 35900 | 709 |
| 362 | 20230810 | 124100 | 22395555200 | 35950 | 35950 | 36000 | 35950 | 413 |
| 363 | 20230810 | 124000 | 22380707750 | 35950 | 35950 | 36000 | 35950 | 200 |
| 364 | 20230810 | 123900 | 22373517100 | 35950 | 35950 | 36000 | 35950 | 306 |
| 365 | 20230810 | 123800 | 22362515500 | 35950 | 35950 | 35950 | 35950 | 755 |
| 366 | 20230810 | 123700 | 22335373250 | 36000 | 36000 | 36000 | 35950 | 408 |
| 367 | 20230810 | 123600 | 22320694400 | 36000 | 35950 | 36000 | 35950 | 502 |
| 368 | 20230810 | 123500 | 22302642500 | 35950 | 36000 | 36000 | 35950 | 123 |
| 369 | 20230810 | 123400 | 22298217400 | 36000 | 35900 | 36000 | 35900 | 693 |
| 370 | 20230810 | 123300 | 22273304500 | 35900 | 35900 | 35950 | 35900 | 295 |
| 371 | 20230810 | 123200 | 22262713900 | 35900 | 35900 | 35950 | 35900 | 114 |
| 372 | 20230810 | 123100 | 22258618800 | 35900 | 35950 | 35950 | 35900 | 688 |
| 373 | 20230810 | 123000 | 22233888050 | 35950 | 35950 | 35950 | 35900 | 378 |
| 374 | 20230810 | 122900 | 22220310250 | 35950 | 35900 | 35950 | 35900 | 949 |
| 375 | 20230810 | 122800 | 22186200750 | 35900 | 35850 | 35950 | 35850 | 943 |
| 376 | 20230810 | 122700 | 22152355450 | 35850 | 35900 | 35900 | 35850 | 224 |
| 377 | 20230810 | 122600 | 22144324950 | 35850 | 35900 | 35900 | 35850 | 173 |
| 378 | 20230810 | 122500 | 22138116900 | 35900 | 35850 | 35900 | 35850 | 501 |
| 379 | 20230810 | 122400 | 22120144250 | 35900 | 35850 | 35900 | 35850 | 129 |
| 380 | 20230810 | 122300 | 22115519550 | 35850 | 35900 | 35900 | 35850 | 251 |
| 381 | 20230810 | 122200 | 22106521100 | 35900 | 35900 | 35900 | 35850 | 507 |
| 382 | 20230810 | 122100 | 22088333900 | 35900 | 35850 | 35950 | 35850 | 414 |
| 383 | 20230810 | 122000 | 22073473200 | 35900 | 35900 | 35900 | 35850 | 957 |
| 384 | 20230810 | 121900 | 22039130450 | 35900 | 35900 | 35950 | 35850 | 690 |
| 385 | 20230810 | 121800 | 22014360650 | 35900 | 35850 | 35900 | 35850 | 265 |
| 386 | 20230810 | 121700 | 22004850500 | 35850 | 35900 | 35900 | 35850 | 270 |
| 387 | 20230810 | 121600 | 21995170050 | 35900 | 35850 | 35900 | 35850 | 1001 |
| 388 | 20230810 | 121500 | 21959247000 | 35850 | 35850 | 35900 | 35850 | 91 |
| 389 | 20230810 | 121400 | 21955982300 | 35900 | 35850 | 35900 | 35850 | 426 |
| 390 | 20230810 | 121300 | 21940703650 | 35900 | 35850 | 35900 | 35850 | 134 |
| 391 | 20230810 | 121200 | 21935896200 | 35850 | 35850 | 35900 | 35850 | 286 |
| 392 | 20230810 | 121100 | 21925642200 | 35850 | 35850 | 35900 | 35850 | 552 |
| 393 | 20230810 | 121000 | 21905850150 | 35900 | 35850 | 35900 | 35850 | 244 |
| 394 | 20230810 | 120900 | 21897092650 | 35850 | 35850 | 35900 | 35850 | 541 |
| 395 | 20230810 | 120800 | 21877697250 | 35900 | 35850 | 35900 | 35850 | 284 |
| 396 | 20230810 | 120700 | 21867515750 | 35850 | 35850 | 35900 | 35850 | 110 |
| 397 | 20230810 | 120600 | 21863572200 | 35850 | 35850 | 35900 | 35850 | 689 |
| 398 | 20230810 | 120500 | 21838869850 | 35900 | 35900 | 35950 | 35850 | 286 |
| 399 | 20230810 | 120400 | 21828604300 | 35900 | 35900 | 35950 | 35900 | 1252 |
| 400 | 20230810 | 120300 | 21783657000 | 35950 | 35900 | 35950 | 35900 | 529 |
| 401 | 20230810 | 120200 | 21764656750 | 35900 | 35850 | 35900 | 35850 | 998 |
| 402 | 20230810 | 120100 | 21728844100 | 35900 | 35850 | 35900 | 35850 | 232 |
| 403 | 20230810 | 120000 | 21720520750 | 35850 | 35950 | 35950 | 35850 | 871 |
| 404 | 20230810 | 115900 | 21689256300 | 35900 | 35950 | 35950 | 35900 | 253 |
| 405 | 20230810 | 115800 | 21680172800 | 35900 | 35950 | 35950 | 35900 | 468 |
| 406 | 20230810 | 115700 | 21663369450 | 35900 | 35900 | 35950 | 35900 | 614 |
| 407 | 20230810 | 115600 | 21641325500 | 35950 | 35900 | 35950 | 35900 | 333 |
| 408 | 20230810 | 115500 | 21629370600 | 35900 | 35900 | 35950 | 35900 | 638 |
| 409 | 20230810 | 115400 | 21606448450 | 35900 | 35900 | 35950 | 35900 | 413 |
| 410 | 20230810 | 115300 | 21591620500 | 35900 | 35950 | 35950 | 35900 | 533 |
| 411 | 20230810 | 115200 | 21572466250 | 35900 | 35900 | 35950 | 35900 | 299 |
| 412 | 20230810 | 115100 | 21561731700 | 35900 | 35950 | 36000 | 35900 | 914 |
| 413 | 20230810 | 115000 | 21528865600 | 35950 | 35950 | 36000 | 35950 | 364 |
| 414 | 20230810 | 114900 | 21515769050 | 35950 | 35900 | 36000 | 35850 | 697 |
| 415 | 20230810 | 114800 | 21490712900 | 35900 | 35850 | 35900 | 35850 | 87 |
| 416 | 20230810 | 114700 | 21487591900 | 35850 | 35900 | 35950 | 35850 | 543 |
| 417 | 20230810 | 114600 | 21468097750 | 35900 | 35950 | 35950 | 35900 | 559 |
| 418 | 20230810 | 114500 | 21448018000 | 35950 | 35950 | 36000 | 35950 | 116 |
| 419 | 20230810 | 114400 | 21443846700 | 35950 | 35900 | 36000 | 35900 | 595 |
| 420 | 20230810 | 114300 | 21422457750 | 35900 | 35950 | 35950 | 35900 | 358 |
| 421 | 20230810 | 114200 | 21409600150 | 35950 | 35900 | 35950 | 35900 | 369 |
| 422 | 20230810 | 114100 | 21396343300 | 35900 | 35950 | 35950 | 35900 | 461 |
| 423 | 20230810 | 114000 | 21379783350 | 35950 | 36000 | 36000 | 35950 | 1291 |
| 424 | 20230810 | 113900 | 21333320250 | 36000 | 36000 | 36050 | 36000 | 841 |
| 425 | 20230810 | 113800 | 21303044050 | 36050 | 36100 | 36150 | 36000 | 3997 |
| 426 | 20230810 | 113700 | 21158751300 | 36100 | 36100 | 36100 | 36050 | 1021 |
| 427 | 20230810 | 113600 | 21121897250 | 36050 | 36100 | 36100 | 36050 | 705 |
| 428 | 20230810 | 113500 | 21096467950 | 36050 | 36050 | 36050 | 36000 | 932 |
| 429 | 20230810 | 113400 | 21062893650 | 36050 | 36050 | 36050 | 36000 | 377 |
| 430 | 20230810 | 113300 | 21049304500 | 36050 | 36100 | 36100 | 36050 | 1202 |
| 431 | 20230810 | 113200 | 21005965050 | 36100 | 36050 | 36100 | 36050 | 947 |
| 432 | 20230810 | 113100 | 20971801250 | 36100 | 36050 | 36150 | 36050 | 988 |
| 433 | 20230810 | 113000 | 20936143550 | 36050 | 36050 | 36100 | 36050 | 1573 |
| 434 | 20230810 | 112900 | 20879412100 | 36100 | 36000 | 36100 | 36000 | 3282 |
| 435 | 20230810 | 112800 | 20761132700 | 36050 | 36050 | 36050 | 36000 | 221 |
| 436 | 20230810 | 112700 | 20753174100 | 36050 | 36100 | 36100 | 36000 | 1795 |
| 437 | 20230810 | 112600 | 20688411600 | 36100 | 36050 | 36100 | 36000 | 2728 |
| 438 | 20230810 | 112500 | 20590049400 | 36000 | 36000 | 36050 | 35900 | 378 |
| 439 | 20230810 | 112400 | 20576443500 | 36000 | 36050 | 36050 | 36000 | 359 |
| 440 | 20230810 | 112300 | 20563516800 | 36000 | 35950 | 36050 | 35900 | 702 |
| 441 | 20230810 | 112200 | 20538245850 | 35950 | 36000 | 36050 | 35900 | 1500 |
| 442 | 20230810 | 112100 | 20484266800 | 35950 | 36000 | 36000 | 35900 | 539 |
| 443 | 20230810 | 112000 | 20464886300 | 36000 | 35950 | 36050 | 35950 | 1243 |
| 444 | 20230810 | 111900 | 20420138200 | 36000 | 36000 | 36000 | 35950 | 517 |
| 445 | 20230810 | 111800 | 20401537150 | 36000 | 36000 | 36050 | 36000 | 1289 |
| 446 | 20230810 | 111700 | 20355131950 | 36000 | 36050 | 36050 | 36000 | 570 |
| 447 | 20230810 | 111600 | 20334600400 | 36050 | 36050 | 36050 | 36000 | 353 |
| 448 | 20230810 | 111500 | 20321884400 | 36050 | 36000 | 36050 | 36000 | 438 |
| 449 | 20230810 | 111400 | 20306116000 | 36050 | 35900 | 36050 | 35850 | 3647 |
| 450 | 20230810 | 111300 | 20174887550 | 35850 | 35900 | 35950 | 35850 | 615 |
| 451 | 20230810 | 111200 | 20152808850 | 35900 | 35850 | 35900 | 35850 | 372 |
| 452 | 20230810 | 111100 | 20139462000 | 35900 | 35850 | 35950 | 35850 | 662 |
| 453 | 20230810 | 111000 | 20115690650 | 35900 | 35850 | 35950 | 35850 | 1401 |
| 454 | 20230810 | 110900 | 20065359500 | 35850 | 35900 | 35900 | 35850 | 256 |
| 455 | 20230810 | 110800 | 20056176950 | 35900 | 35950 | 35950 | 35850 | 651 |
| 456 | 20230810 | 110700 | 20032798300 | 35950 | 35950 | 36000 | 35900 | 1085 |
| 457 | 20230810 | 110600 | 19993805050 | 35900 | 35950 | 36000 | 35900 | 544 |
| 458 | 20230810 | 110500 | 19974250400 | 35950 | 35950 | 36000 | 35950 | 929 |
| 459 | 20230810 | 110400 | 19940851750 | 35950 | 35950 | 35950 | 35900 | 1056 |
| 460 | 20230810 | 110300 | 19902890950 | 35950 | 35950 | 36000 | 35950 | 1737 |
| 461 | 20230810 | 110200 | 19840433150 | 35900 | 35950 | 35950 | 35900 | 1388 |
| 462 | 20230810 | 110100 | 19790585500 | 35950 | 35900 | 35950 | 35850 | 893 |
| 463 | 20230810 | 110000 | 19758532850 | 35900 | 35950 | 36000 | 35900 | 2025 |
| 464 | 20230810 | 105900 | 19685740100 | 35950 | 35950 | 35950 | 35900 | 325 |
| 465 | 20230810 | 105800 | 19674056600 | 35950 | 35900 | 36000 | 35900 | 2378 |
| 466 | 20230810 | 105700 | 19588609500 | 35900 | 35850 | 35900 | 35850 | 851 |
| 467 | 20230810 | 105600 | 19558073450 | 35850 | 35850 | 35900 | 35850 | 352 |
| 468 | 20230810 | 105500 | 19545447050 | 35850 | 35900 | 35900 | 35800 | 3210 |
| 469 | 20230810 | 105400 | 19430349950 | 35850 | 35800 | 35900 | 35800 | 6821 |
| 470 | 20230810 | 105300 | 19185790350 | 35850 | 35850 | 35850 | 35800 | 825 |
| 471 | 20230810 | 105200 | 19156225000 | 35850 | 35900 | 35900 | 35800 | 941 |
| 472 | 20230810 | 105100 | 19122490550 | 35900 | 35950 | 36000 | 35850 | 2116 |
| 473 | 20230810 | 105000 | 19046479300 | 35950 | 35850 | 36000 | 35800 | 10479 |
| 474 | 20230810 | 104900 | 18670394000 | 35800 | 35800 | 35850 | 35750 | 6470 |
| 475 | 20230810 | 104800 | 18438737600 | 35800 | 35800 | 35850 | 35800 | 907 |
| 476 | 20230810 | 104700 | 18406266550 | 35750 | 35750 | 35800 | 35750 | 872 |
| 477 | 20230810 | 104600 | 18375081300 | 35700 | 35800 | 35800 | 35700 | 5803 |
| 478 | 20230810 | 104500 | 18167781250 | 35800 | 35750 | 35850 | 35750 | 8564 |
| 479 | 20230810 | 104400 | 17861274550 | 35750 | 35650 | 35750 | 35550 | 6715 |
| 480 | 20230810 | 104300 | 17622245500 | 35700 | 35750 | 35750 | 35700 | 516 |
| 481 | 20230810 | 104200 | 17603823350 | 35700 | 35700 | 35750 | 35700 | 390 |
| 482 | 20230810 | 104100 | 17589897650 | 35750 | 35600 | 35750 | 35600 | 3739 |
| 483 | 20230810 | 104000 | 17456537650 | 35600 | 35600 | 35650 | 35600 | 1690 |
| 484 | 20230810 | 103900 | 17396356850 | 35600 | 35550 | 35600 | 35550 | 986 |
| 485 | 20230810 | 103800 | 17361271150 | 35550 | 35600 | 35600 | 35550 | 944 |
| 486 | 20230810 | 103700 | 17327691850 | 35550 | 35650 | 35650 | 35550 | 7315 |
| 487 | 20230810 | 103600 | 17067298450 | 35650 | 35600 | 35650 | 35600 | 1762 |
| 488 | 20230810 | 103500 | 17004505400 | 35650 | 35450 | 35650 | 35450 | 8671 |
| 489 | 20230810 | 103400 | 16696186700 | 35500 | 35450 | 35500 | 35450 | 1992 |
| 490 | 20230810 | 103300 | 16625553100 | 35500 | 35500 | 35500 | 35450 | 1500 |
| 491 | 20230810 | 103200 | 16572371350 | 35450 | 35450 | 35500 | 35450 | 2309 |
| 492 | 20230810 | 103100 | 16490463200 | 35500 | 35400 | 35500 | 35400 | 3795 |
| 493 | 20230810 | 103000 | 16355960450 | 35450 | 35400 | 35450 | 35350 | 2348 |
| 494 | 20230810 | 102900 | 16272857350 | 35400 | 35350 | 35400 | 35350 | 730 |
| 495 | 20230810 | 102800 | 16247044550 | 35350 | 35400 | 35450 | 35350 | 1188 |
| 496 | 20230810 | 102700 | 16205008650 | 35400 | 35450 | 35500 | 35350 | 4734 |
| 497 | 20230810 | 102600 | 16037357850 | 35450 | 35400 | 35450 | 35400 | 1404 |
| 498 | 20230810 | 102500 | 15987609750 | 35400 | 35450 | 35450 | 35400 | 707 |
| 499 | 20230810 | 102400 | 15962566600 | 35400 | 35400 | 35500 | 35400 | 1825 |
| 500 | 20230810 | 102300 | 15897881100 | 35450 | 35450 | 35500 | 35400 | 735 |
| 501 | 20230810 | 102200 | 15871835950 | 35450 | 35450 | 35500 | 35400 | 621 |
| 502 | 20230810 | 102100 | 15849836150 | 35500 | 35450 | 35500 | 35450 | 1033 |
| 503 | 20230810 | 102000 | 15813207400 | 35450 | 35500 | 35500 | 35400 | 2226 |
| 504 | 20230810 | 101900 | 15734354600 | 35500 | 35450 | 35550 | 35400 | 3992 |
| 505 | 20230810 | 101800 | 15592768150 | 35450 | 35450 | 35450 | 35300 | 6261 |
| 506 | 20230810 | 101700 | 15371280150 | 35500 | 35400 | 35500 | 35400 | 354 |
| 507 | 20230810 | 101600 | 15358735850 | 35400 | 35400 | 35500 | 35400 | 1233 |
| 508 | 20230810 | 101500 | 15315044950 | 35400 | 35500 | 35500 | 35300 | 4787 |
| 509 | 20230810 | 101400 | 15145584950 | 35500 | 35500 | 35500 | 35300 | 3868 |
| 510 | 20230810 | 101300 | 15008696150 | 35500 | 35450 | 35500 | 35450 | 1385 |
| 511 | 20230810 | 101200 | 14959596850 | 35450 | 35400 | 35450 | 35300 | 5969 |
| 512 | 20230810 | 101100 | 14748465500 | 35400 | 35400 | 35450 | 35300 | 3849 |
| 513 | 20230810 | 101000 | 14612430350 | 35450 | 35400 | 35450 | 35400 | 1350 |
| 514 | 20230810 | 100900 | 14564616650 | 35450 | 35350 | 35500 | 35350 | 10129 |
| 515 | 20230810 | 100800 | 14205979600 | 35350 | 35350 | 35400 | 35300 | 6904 |
| 516 | 20230810 | 100700 | 13962030650 | 35350 | 35350 | 35400 | 35350 | 1463 |
| 517 | 20230810 | 100600 | 13910286850 | 35350 | 35300 | 35400 | 35250 | 3438 |
| 518 | 20230810 | 100500 | 13788785800 | 35300 | 35400 | 35400 | 35250 | 5148 |
| 519 | 20230810 | 100400 | 13607037150 | 35400 | 35400 | 35450 | 35300 | 12542 |
| 520 | 20230810 | 100300 | 13163902700 | 35400 | 35450 | 35450 | 35400 | 2676 |
| 521 | 20230810 | 100200 | 13069166550 | 35400 | 35450 | 35450 | 35350 | 6747 |
| 522 | 20230810 | 100100 | 12830325050 | 35450 | 35500 | 35500 | 35400 | 3455 |
| 523 | 20230810 | 100000 | 12707889600 | 35500 | 35500 | 35550 | 35450 | 1848 |
| 524 | 20230810 | 095900 | 12642277400 | 35550 | 35500 | 35550 | 35500 | 1401 |
| 525 | 20230810 | 095800 | 12592535650 | 35500 | 35500 | 35550 | 35500 | 1307 |
| 526 | 20230810 | 095700 | 12546136350 | 35500 | 35500 | 35550 | 35500 | 579 |
| 527 | 20230810 | 095600 | 12525580750 | 35500 | 35500 | 35550 | 35500 | 952 |
| 528 | 20230810 | 095500 | 12491784650 | 35500 | 35450 | 35550 | 35450 | 2511 |
| 529 | 20230810 | 095400 | 12402666950 | 35450 | 35550 | 35550 | 35400 | 4365 |
| 530 | 20230810 | 095300 | 12247805200 | 35550 | 35550 | 35550 | 35500 | 897 |
| 531 | 20230810 | 095200 | 12215943350 | 35550 | 35500 | 35550 | 35500 | 1628 |
| 532 | 20230810 | 095100 | 12158143150 | 35500 | 35500 | 35550 | 35450 | 3406 |
| 533 | 20230810 | 095000 | 12037274450 | 35500 | 35550 | 35600 | 35500 | 3904 |
| 534 | 20230810 | 094900 | 11898406900 | 35500 | 35450 | 35600 | 35450 | 5843 |
| 535 | 20230810 | 094800 | 11690807750 | 35450 | 35450 | 35500 | 35400 | 6338 |
| 536 | 20230810 | 094700 | 11466179900 | 35450 | 35400 | 35500 | 35350 | 6648 |
| 537 | 20230810 | 094600 | 11230710800 | 35350 | 35300 | 35400 | 35250 | 8767 |
| 538 | 20230810 | 094500 | 10921056950 | 35300 | 35350 | 35400 | 35250 | 13548 |
| 539 | 20230810 | 094400 | 10442610000 | 35350 | 35450 | 35500 | 35350 | 16292 |
| 540 | 20230810 | 094300 | 9865614500 | 35450 | 35500 | 35500 | 35450 | 2700 |
| 541 | 20230810 | 094200 | 9769890500 | 35500 | 35400 | 35500 | 35400 | 8576 |
| 542 | 20230810 | 094100 | 9465824950 | 35400 | 35450 | 35500 | 35400 | 15494 |
| 543 | 20230810 | 094000 | 8917063900 | 35450 | 35550 | 35550 | 35350 | 23287 |
| 544 | 20230810 | 093900 | 8091581400 | 35500 | 35650 | 35650 | 35500 | 14161 |
| 545 | 20230810 | 093800 | 7588035500 | 35600 | 35600 | 35650 | 35600 | 909 |
| 546 | 20230810 | 093700 | 7555673750 | 35600 | 35600 | 35650 | 35550 | 8701 |
| 547 | 20230810 | 093600 | 7246049350 | 35550 | 35600 | 35600 | 35550 | 2657 |
| 548 | 20230810 | 093500 | 7151476450 | 35600 | 35650 | 35700 | 35600 | 12939 |
| 549 | 20230810 | 093400 | 6690723350 | 35650 | 35700 | 35700 | 35650 | 3292 |
| 550 | 20230810 | 093300 | 6573357550 | 35700 | 35800 | 35800 | 35650 | 12495 |
| 551 | 20230810 | 093200 | 6127105600 | 35750 | 35800 | 35800 | 35750 | 579 |
| 552 | 20230810 | 093100 | 6106401700 | 35800 | 35800 | 35800 | 35750 | 2120 |
| 553 | 20230810 | 093000 | 6030534050 | 35800 | 35800 | 35800 | 35750 | 1016 |
| 554 | 20230810 | 092900 | 5994201400 | 35800 | 35850 | 35850 | 35750 | 9926 |
| 555 | 20230810 | 092800 | 5638771350 | 35900 | 35900 | 35950 | 35850 | 2559 |
| 556 | 20230810 | 092700 | 5546959900 | 35900 | 35900 | 35950 | 35900 | 887 |
| 557 | 20230810 | 092600 | 5515109300 | 35900 | 35900 | 35900 | 35850 | 1108 |
| 558 | 20230810 | 092500 | 5475339100 | 35900 | 35900 | 35900 | 35850 | 1787 |
| 559 | 20230810 | 092400 | 5411206300 | 35900 | 35900 | 35900 | 35850 | 2165 |
| 560 | 20230810 | 092300 | 5333529300 | 35900 | 35900 | 35950 | 35850 | 1257 |
| 561 | 20230810 | 092200 | 5288402600 | 35850 | 35800 | 35850 | 35800 | 4277 |
| 562 | 20230810 | 092100 | 5135134050 | 35800 | 35850 | 35850 | 35800 | 3807 |
| 563 | 20230810 | 092000 | 4998831300 | 35800 | 35850 | 35850 | 35800 | 1222 |
| 564 | 20230810 | 091900 | 4955043150 | 35850 | 35850 | 35900 | 35800 | 2777 |
| 565 | 20230810 | 091800 | 4855488500 | 35850 | 35900 | 35950 | 35850 | 2062 |
| 566 | 20230810 | 091700 | 4781516350 | 35950 | 35900 | 35950 | 35900 | 2732 |
| 567 | 20230810 | 091600 | 4683404150 | 35900 | 35850 | 35950 | 35800 | 3115 |
| 568 | 20230810 | 091500 | 4571654650 | 35800 | 35800 | 35900 | 35800 | 1989 |
| 569 | 20230810 | 091400 | 4500363450 | 35850 | 35750 | 35850 | 35750 | 1567 |
| 570 | 20230810 | 091300 | 4444259350 | 35800 | 35750 | 35850 | 35750 | 8385 |
| 571 | 20230810 | 091200 | 4144280150 | 35700 | 35750 | 35750 | 35650 | 3156 |
| 572 | 20230810 | 091100 | 4031632850 | 35650 | 35700 | 35750 | 35650 | 4492 |
| 573 | 20230810 | 091000 | 3871275100 | 35700 | 35800 | 35850 | 35700 | 9621 |
| 574 | 20230810 | 090900 | 3527047350 | 35850 | 36000 | 36000 | 35800 | 3080 |
| 575 | 20230810 | 090800 | 3416440300 | 36000 | 35750 | 36000 | 35650 | 19946 |
| 576 | 20230810 | 090700 | 2702687150 | 35800 | 35850 | 35850 | 35750 | 11586 |
| 577 | 20230810 | 090600 | 2287765400 | 35850 | 35850 | 35850 | 35800 | 5868 |
| 578 | 20230810 | 090500 | 2077435000 | 35850 | 35950 | 36000 | 35800 | 11270 |
| 579 | 20230810 | 090400 | 1673048500 | 35950 | 35950 | 36000 | 35900 | 7242 |
| 580 | 20230810 | 090300 | 1412607700 | 35950 | 35950 | 36000 | 35950 | 7545 |
| 581 | 20230810 | 090200 | 1141352450 | 35950 | 36150 | 36150 | 35950 | 11980 |
| 582 | 20230810 | 090100 | 709683600 | 36150 | 36150 | 36200 | 36000 | 9832 |
| 583 | 20230810 | 090000 | 354848800 | 36150 | 36350 | 36400 | 36150 | 9632 |