34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230811 | 192000 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 29284 |
| 3 | 20230811 | 191900 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 4 | 20230811 | 191800 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 5 | 20230811 | 191700 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 6 | 20230811 | 191600 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 7 | 20230811 | 191500 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 8 | 20230811 | 191400 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 9 | 20230811 | 191300 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 10 | 20230811 | 191200 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 11 | 20230811 | 191100 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 12 | 20230811 | 191000 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 13 | 20230811 | 190900 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 14 | 20230811 | 190800 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 15 | 20230811 | 190700 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 16 | 20230811 | 190600 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 17 | 20230811 | 190500 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 18 | 20230811 | 190400 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 19 | 20230811 | 190300 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 20 | 20230811 | 190200 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 21 | 20230811 | 190100 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 22 | 20230811 | 190000 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 23 | 20230811 | 185900 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 24 | 20230811 | 185800 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 25 | 20230811 | 185700 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 26 | 20230811 | 185600 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 27 | 20230811 | 185500 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 28 | 20230811 | 185400 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 29 | 20230811 | 185300 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 30 | 20230811 | 185200 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 31 | 20230811 | 185100 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 32 | 20230811 | 185000 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 29284 |
| 33 | 20230811 | 184900 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 34 | 20230811 | 184800 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 35 | 20230811 | 184700 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 36 | 20230811 | 184600 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 37 | 20230811 | 184500 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 38 | 20230811 | 184400 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 39 | 20230811 | 184300 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 40 | 20230811 | 184200 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 41 | 20230811 | 184100 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 42 | 20230811 | 184000 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 43 | 20230811 | 183900 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 44 | 20230811 | 183800 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 45 | 20230811 | 183700 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 46 | 20230811 | 183600 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 47 | 20230811 | 183500 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 48 | 20230811 | 183400 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 49 | 20230811 | 183300 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 50 | 20230811 | 183200 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 51 | 20230811 | 183100 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 52 | 20230811 | 183000 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 53 | 20230811 | 182900 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 54 | 20230811 | 182800 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 55 | 20230811 | 182700 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 56 | 20230811 | 182600 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 57 | 20230811 | 182500 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 58 | 20230811 | 182400 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 59 | 20230811 | 182300 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 60 | 20230811 | 182200 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 61 | 20230811 | 182100 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 62 | 20230811 | 182000 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 29284 |
| 63 | 20230811 | 181900 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 64 | 20230811 | 181800 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 65 | 20230811 | 181700 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 66 | 20230811 | 181600 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 67 | 20230811 | 181500 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 68 | 20230811 | 181400 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 69 | 20230811 | 181300 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 70 | 20230811 | 181200 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 71 | 20230811 | 181100 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 72 | 20230811 | 181000 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 73 | 20230811 | 180900 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 74 | 20230811 | 180800 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 75 | 20230811 | 180700 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 76 | 20230811 | 180600 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 77 | 20230811 | 180500 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 78 | 20230811 | 180400 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 79 | 20230811 | 180300 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 80 | 20230811 | 180200 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 81 | 20230811 | 180100 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 82 | 20230811 | 180000 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 83 | 20230811 | 175900 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 84 | 20230811 | 175800 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 85 | 20230811 | 175700 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 86 | 20230811 | 175600 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 87 | 20230811 | 175500 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 88 | 20230811 | 175400 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 89 | 20230811 | 175300 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 90 | 20230811 | 175200 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 91 | 20230811 | 175100 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 92 | 20230811 | 175000 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 29284 |
| 93 | 20230811 | 174900 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 94 | 20230811 | 174800 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 95 | 20230811 | 174700 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 96 | 20230811 | 174600 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 97 | 20230811 | 174500 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 98 | 20230811 | 174400 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 99 | 20230811 | 174300 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 100 | 20230811 | 174200 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 101 | 20230811 | 174100 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 102 | 20230811 | 174000 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 103 | 20230811 | 173900 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 104 | 20230811 | 173800 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 105 | 20230811 | 173700 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 106 | 20230811 | 173600 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 107 | 20230811 | 173500 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 108 | 20230811 | 173400 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 109 | 20230811 | 173300 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 110 | 20230811 | 173200 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 111 | 20230811 | 173100 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 112 | 20230811 | 173000 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 113 | 20230811 | 172900 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 114 | 20230811 | 172800 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 115 | 20230811 | 172700 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 116 | 20230811 | 172600 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 117 | 20230811 | 172500 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 118 | 20230811 | 172400 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 119 | 20230811 | 172300 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 120 | 20230811 | 172200 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 121 | 20230811 | 172100 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 122 | 20230811 | 172000 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 29284 |
| 123 | 20230811 | 171900 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 124 | 20230811 | 171800 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 125 | 20230811 | 171700 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 126 | 20230811 | 171600 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 127 | 20230811 | 171500 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 128 | 20230811 | 171400 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 129 | 20230811 | 171300 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 130 | 20230811 | 171200 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 131 | 20230811 | 171100 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 132 | 20230811 | 171000 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 133 | 20230811 | 170900 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 134 | 20230811 | 170800 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 135 | 20230811 | 170700 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 136 | 20230811 | 170600 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 137 | 20230811 | 170500 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 138 | 20230811 | 170400 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 139 | 20230811 | 170300 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 140 | 20230811 | 170200 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 141 | 20230811 | 170100 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 142 | 20230811 | 170000 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 143 | 20230811 | 165900 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 144 | 20230811 | 165800 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 145 | 20230811 | 165700 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 146 | 20230811 | 165600 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 147 | 20230811 | 165500 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 148 | 20230811 | 165400 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 149 | 20230811 | 165300 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 150 | 20230811 | 165200 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 151 | 20230811 | 165100 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 152 | 20230811 | 165000 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 29284 |
| 153 | 20230811 | 164900 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 154 | 20230811 | 164800 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 155 | 20230811 | 164700 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 156 | 20230811 | 164600 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 157 | 20230811 | 164500 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 158 | 20230811 | 164400 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 159 | 20230811 | 164300 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 160 | 20230811 | 164200 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 161 | 20230811 | 164100 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 162 | 20230811 | 164000 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 163 | 20230811 | 163900 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 164 | 20230811 | 163800 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 165 | 20230811 | 163700 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 166 | 20230811 | 163600 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 167 | 20230811 | 163500 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 168 | 20230811 | 163400 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 169 | 20230811 | 163300 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 170 | 20230811 | 163200 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 171 | 20230811 | 163100 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 172 | 20230811 | 163000 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 173 | 20230811 | 162900 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 174 | 20230811 | 162800 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 175 | 20230811 | 162700 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 176 | 20230811 | 162600 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 177 | 20230811 | 162500 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 178 | 20230811 | 162400 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 179 | 20230811 | 162300 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 180 | 20230811 | 162200 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 181 | 20230811 | 162100 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 182 | 20230811 | 162000 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 29284 |
| 183 | 20230811 | 161900 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 184 | 20230811 | 161800 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 185 | 20230811 | 161700 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 186 | 20230811 | 161600 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 187 | 20230811 | 161500 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 188 | 20230811 | 161400 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 189 | 20230811 | 161300 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 190 | 20230811 | 161200 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 191 | 20230811 | 161100 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 192 | 20230811 | 161000 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 193 | 20230811 | 160900 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 194 | 20230811 | 160800 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 195 | 20230811 | 160700 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 196 | 20230811 | 160600 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 197 | 20230811 | 160500 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 198 | 20230811 | 160400 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 199 | 20230811 | 160300 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 200 | 20230811 | 160200 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 201 | 20230811 | 160100 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 202 | 20230811 | 160000 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 203 | 20230811 | 155900 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 204 | 20230811 | 155800 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 205 | 20230811 | 155700 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 206 | 20230811 | 155600 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 207 | 20230811 | 155500 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 208 | 20230811 | 155400 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 209 | 20230811 | 155300 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 210 | 20230811 | 155200 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 211 | 20230811 | 155100 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 212 | 20230811 | 155000 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 29284 |
| 213 | 20230811 | 154900 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 214 | 20230811 | 154800 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 215 | 20230811 | 154700 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 216 | 20230811 | 154600 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 217 | 20230811 | 154500 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 218 | 20230811 | 154400 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 219 | 20230811 | 154300 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 220 | 20230811 | 154200 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 221 | 20230811 | 154100 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 222 | 20230811 | 154000 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 223 | 20230811 | 153900 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 224 | 20230811 | 153800 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 225 | 20230811 | 153700 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 226 | 20230811 | 153600 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 227 | 20230811 | 153500 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 228 | 20230811 | 153400 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 229 | 20230811 | 153300 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 230 | 20230811 | 153200 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 231 | 20230811 | 153100 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 0 |
| 232 | 20230811 | 153000 | 38403726350 | 28600 | 28600 | 28600 | 28600 | 29284 |
| 233 | 20230811 | 152900 | 37566203950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 234 | 20230811 | 152800 | 37566203950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 235 | 20230811 | 152700 | 37566203950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 236 | 20230811 | 152600 | 37566203950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 237 | 20230811 | 152500 | 37566203950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 238 | 20230811 | 152400 | 37566203950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 239 | 20230811 | 152300 | 37566203950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 240 | 20230811 | 152200 | 37566203950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 241 | 20230811 | 152100 | 37566203950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 242 | 20230811 | 152000 | 37566203950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 243 | 20230811 | 151900 | 37566203950 | 28550 | 28450 | 28550 | 28400 | 10189 |
| 244 | 20230811 | 151800 | 37276182400 | 28400 | 28250 | 28400 | 28250 | 7453 |
| 245 | 20230811 | 151700 | 37064894500 | 28300 | 28250 | 28300 | 28200 | 784 |
| 246 | 20230811 | 151600 | 37042756900 | 28200 | 28200 | 28200 | 28150 | 1825 |
| 247 | 20230811 | 151500 | 36991326050 | 28150 | 28250 | 28300 | 28150 | 6439 |
| 248 | 20230811 | 151400 | 36809706600 | 28300 | 28300 | 28300 | 28250 | 2486 |
| 249 | 20230811 | 151300 | 36739353900 | 28300 | 28300 | 28350 | 28250 | 1736 |
| 250 | 20230811 | 151200 | 36690256450 | 28300 | 28250 | 28300 | 28200 | 1573 |
| 251 | 20230811 | 151100 | 36645835650 | 28250 | 28400 | 28400 | 28250 | 5220 |
| 252 | 20230811 | 151000 | 36498165000 | 28400 | 28300 | 28450 | 28300 | 5909 |
| 253 | 20230811 | 150900 | 36330627550 | 28300 | 28300 | 28300 | 28250 | 6061 |
| 254 | 20230811 | 150800 | 36159147150 | 28300 | 28250 | 28350 | 28200 | 4758 |
| 255 | 20230811 | 150700 | 36024646450 | 28200 | 28150 | 28250 | 28100 | 1746 |
| 256 | 20230811 | 150600 | 35975427250 | 28150 | 28150 | 28150 | 28100 | 2104 |
| 257 | 20230811 | 150500 | 35916277300 | 28100 | 28250 | 28250 | 28100 | 2577 |
| 258 | 20230811 | 150400 | 35843695150 | 28200 | 28250 | 28250 | 28200 | 2366 |
| 259 | 20230811 | 150300 | 35776890500 | 28250 | 28200 | 28300 | 28200 | 3141 |
| 260 | 20230811 | 150200 | 35688131250 | 28250 | 28050 | 28250 | 28050 | 8812 |
| 261 | 20230811 | 150100 | 35440194550 | 28050 | 28100 | 28100 | 28050 | 1508 |
| 262 | 20230811 | 150000 | 35397883700 | 28150 | 28050 | 28150 | 27950 | 5141 |
| 263 | 20230811 | 145900 | 35253745200 | 28000 | 28050 | 28050 | 28000 | 3301 |
| 264 | 20230811 | 145800 | 35161275050 | 28050 | 28000 | 28050 | 28000 | 746 |
| 265 | 20230811 | 145700 | 35140379900 | 28050 | 28000 | 28050 | 28000 | 3069 |
| 266 | 20230811 | 145600 | 35054380700 | 28000 | 28050 | 28100 | 28000 | 429 |
| 267 | 20230811 | 145500 | 35042352250 | 28050 | 28050 | 28050 | 28000 | 878 |
| 268 | 20230811 | 145400 | 35017726300 | 28050 | 28050 | 28100 | 28050 | 3289 |
| 269 | 20230811 | 145300 | 34925469100 | 28050 | 28100 | 28150 | 28050 | 2715 |
| 270 | 20230811 | 145200 | 34849179200 | 28100 | 28050 | 28100 | 28050 | 1352 |
| 271 | 20230811 | 145100 | 34811197800 | 28100 | 28050 | 28100 | 28050 | 614 |
| 272 | 20230811 | 145000 | 34793971500 | 28100 | 28050 | 28100 | 28000 | 2398 |
| 273 | 20230811 | 144900 | 34726670000 | 28000 | 28000 | 28050 | 28000 | 172 |
| 274 | 20230811 | 144800 | 34721848650 | 28000 | 28000 | 28050 | 28000 | 1255 |
| 275 | 20230811 | 144700 | 34686689600 | 28000 | 28000 | 28050 | 28000 | 314 |
| 276 | 20230811 | 144600 | 34677897500 | 27950 | 28050 | 28050 | 27950 | 1696 |
| 277 | 20230811 | 144500 | 34630418900 | 28050 | 28050 | 28050 | 28000 | 1315 |
| 278 | 20230811 | 144400 | 34593550850 | 28050 | 28050 | 28100 | 28000 | 1072 |
| 279 | 20230811 | 144300 | 34563518550 | 28050 | 28000 | 28050 | 27950 | 1757 |
| 280 | 20230811 | 144200 | 34514315900 | 28000 | 27850 | 28000 | 27850 | 347 |
| 281 | 20230811 | 144100 | 34504633050 | 27850 | 27900 | 27950 | 27800 | 4306 |
| 282 | 20230811 | 144000 | 34384611500 | 27850 | 28200 | 28200 | 27850 | 21372 |
| 283 | 20230811 | 143900 | 33785323550 | 28200 | 28200 | 28200 | 28150 | 2311 |
| 284 | 20230811 | 143800 | 33720221250 | 28200 | 28150 | 28200 | 28150 | 655 |
| 285 | 20230811 | 143700 | 33701761500 | 28150 | 28150 | 28200 | 28100 | 1478 |
| 286 | 20230811 | 143600 | 33660155300 | 28200 | 28250 | 28250 | 28100 | 1629 |
| 287 | 20230811 | 143500 | 33614270300 | 28250 | 28150 | 28250 | 28150 | 2265 |
| 288 | 20230811 | 143400 | 33550451500 | 28150 | 28150 | 28150 | 28100 | 1090 |
| 289 | 20230811 | 143300 | 33519768650 | 28150 | 28150 | 28200 | 28050 | 2554 |
| 290 | 20230811 | 143200 | 33447934300 | 28100 | 28150 | 28150 | 28100 | 3284 |
| 291 | 20230811 | 143100 | 33355635550 | 28150 | 28150 | 28150 | 28100 | 2129 |
| 292 | 20230811 | 143000 | 33295802100 | 28150 | 28150 | 28150 | 28100 | 780 |
| 293 | 20230811 | 142900 | 33273853750 | 28100 | 28100 | 28150 | 28100 | 2076 |
| 294 | 20230811 | 142800 | 33215450700 | 28150 | 28200 | 28200 | 28100 | 8528 |
| 295 | 20230811 | 142700 | 32975349300 | 28200 | 28100 | 28200 | 28050 | 1512 |
| 296 | 20230811 | 142600 | 32932820000 | 28050 | 28050 | 28150 | 28050 | 2165 |
| 297 | 20230811 | 142500 | 32871930050 | 28050 | 28100 | 28200 | 28050 | 5486 |
| 298 | 20230811 | 142400 | 32717593250 | 28100 | 28050 | 28200 | 28050 | 5714 |
| 299 | 20230811 | 142300 | 32556947050 | 28050 | 28000 | 28050 | 27950 | 3390 |
| 300 | 20230811 | 142200 | 32461990550 | 28000 | 27950 | 28000 | 27900 | 3384 |
| 301 | 20230811 | 142100 | 32367401200 | 27950 | 27950 | 27950 | 27850 | 5442 |
| 302 | 20230811 | 142000 | 32215550050 | 27950 | 27650 | 27950 | 27550 | 27018 |
| 303 | 20230811 | 141900 | 31465922900 | 27650 | 27800 | 27850 | 27650 | 7642 |
| 304 | 20230811 | 141800 | 31253875850 | 27800 | 27950 | 27950 | 27800 | 4845 |
| 305 | 20230811 | 141700 | 31118843100 | 27950 | 27950 | 28000 | 27900 | 1335 |
| 306 | 20230811 | 141600 | 31081531300 | 27950 | 28000 | 28000 | 27900 | 11457 |
| 307 | 20230811 | 141500 | 30761395950 | 28000 | 28100 | 28150 | 28000 | 13161 |
| 308 | 20230811 | 141400 | 30392387350 | 28150 | 28200 | 28250 | 28150 | 3390 |
| 309 | 20230811 | 141300 | 30296869950 | 28250 | 28250 | 28300 | 28200 | 5144 |
| 310 | 20230811 | 141200 | 30151529150 | 28200 | 28250 | 28300 | 28200 | 7257 |
| 311 | 20230811 | 141100 | 29946621300 | 28250 | 28250 | 28300 | 28250 | 3834 |
| 312 | 20230811 | 141000 | 29838298300 | 28250 | 28250 | 28350 | 28250 | 4768 |
| 313 | 20230811 | 140900 | 29703461250 | 28250 | 28300 | 28300 | 28200 | 13382 |
| 314 | 20230811 | 140800 | 29325306700 | 28250 | 28450 | 28450 | 28250 | 15057 |
| 315 | 20230811 | 140700 | 28898038850 | 28500 | 28500 | 28550 | 28450 | 3517 |
| 316 | 20230811 | 140600 | 28797793350 | 28550 | 28600 | 28650 | 28550 | 1409 |
| 317 | 20230811 | 140500 | 28757553750 | 28600 | 28600 | 28650 | 28600 | 549 |
| 318 | 20230811 | 140400 | 28741852300 | 28600 | 28600 | 28600 | 28600 | 400 |
| 319 | 20230811 | 140300 | 28730412300 | 28650 | 28600 | 28650 | 28600 | 374 |
| 320 | 20230811 | 140200 | 28719715600 | 28600 | 28650 | 28650 | 28600 | 36 |
| 321 | 20230811 | 140100 | 28718684750 | 28650 | 28600 | 28650 | 28600 | 550 |
| 322 | 20230811 | 140000 | 28702953000 | 28600 | 28650 | 28650 | 28600 | 451 |
| 323 | 20230811 | 135900 | 28690046450 | 28650 | 28600 | 28650 | 28600 | 521 |
| 324 | 20230811 | 135800 | 28675144350 | 28600 | 28600 | 28650 | 28600 | 773 |
| 325 | 20230811 | 135700 | 28653032900 | 28600 | 28600 | 28650 | 28600 | 240 |
| 326 | 20230811 | 135600 | 28646158050 | 28600 | 28650 | 28650 | 28600 | 107 |
| 327 | 20230811 | 135500 | 28643092600 | 28650 | 28700 | 28700 | 28600 | 2240 |
| 328 | 20230811 | 135400 | 28578926100 | 28650 | 28650 | 28650 | 28600 | 743 |
| 329 | 20230811 | 135300 | 28557639400 | 28600 | 28550 | 28650 | 28550 | 2277 |
| 330 | 20230811 | 135200 | 28492521900 | 28600 | 28550 | 28600 | 28550 | 747 |
| 331 | 20230811 | 135100 | 28471177100 | 28550 | 28550 | 28600 | 28550 | 1966 |
| 332 | 20230811 | 135000 | 28415039150 | 28550 | 28550 | 28600 | 28550 | 200 |
| 333 | 20230811 | 134900 | 28409328400 | 28550 | 28550 | 28600 | 28550 | 1280 |
| 334 | 20230811 | 134800 | 28372784250 | 28500 | 28500 | 28550 | 28500 | 4582 |
| 335 | 20230811 | 134700 | 28242013050 | 28450 | 28550 | 28550 | 28450 | 747 |
| 336 | 20230811 | 134600 | 28220722150 | 28550 | 28450 | 28550 | 28450 | 4313 |
| 337 | 20230811 | 134500 | 28097798350 | 28450 | 28500 | 28500 | 28400 | 2174 |
| 338 | 20230811 | 134400 | 28035947150 | 28500 | 28550 | 28550 | 28500 | 6471 |
| 339 | 20230811 | 134300 | 27851502500 | 28550 | 28500 | 28550 | 28500 | 645 |
| 340 | 20230811 | 134200 | 27833092750 | 28550 | 28550 | 28600 | 28500 | 2233 |
| 341 | 20230811 | 134100 | 27769341500 | 28550 | 28600 | 28600 | 28550 | 1675 |
| 342 | 20230811 | 134000 | 27721502100 | 28600 | 28600 | 28650 | 28600 | 576 |
| 343 | 20230811 | 133900 | 27705028450 | 28600 | 28550 | 28650 | 28550 | 3517 |
| 344 | 20230811 | 133800 | 27604470200 | 28550 | 28550 | 28600 | 28500 | 580 |
| 345 | 20230811 | 133700 | 27587917000 | 28550 | 28600 | 28600 | 28500 | 2185 |
| 346 | 20230811 | 133600 | 27525554600 | 28650 | 28650 | 28700 | 28550 | 1074 |
| 347 | 20230811 | 133500 | 27494799850 | 28650 | 28700 | 28700 | 28650 | 1420 |
| 348 | 20230811 | 133400 | 27454086800 | 28700 | 28700 | 28700 | 28700 | 729 |
| 349 | 20230811 | 133300 | 27433164500 | 28700 | 28700 | 28700 | 28700 | 297 |
| 350 | 20230811 | 133200 | 27424640600 | 28750 | 28700 | 28750 | 28650 | 492 |
| 351 | 20230811 | 133100 | 27410524550 | 28650 | 28600 | 28700 | 28600 | 560 |
| 352 | 20230811 | 133000 | 27394484850 | 28600 | 28550 | 28650 | 28500 | 9732 |
| 353 | 20230811 | 132900 | 27116638800 | 28550 | 28750 | 28750 | 28550 | 13120 |
| 354 | 20230811 | 132800 | 26740699950 | 28800 | 28800 | 28800 | 28750 | 565 |
| 355 | 20230811 | 132700 | 26724452600 | 28800 | 28750 | 28800 | 28750 | 29 |
| 356 | 20230811 | 132600 | 26723618550 | 28750 | 28750 | 28800 | 28750 | 199 |
| 357 | 20230811 | 132500 | 26717891900 | 28750 | 28750 | 28750 | 28750 | 600 |
| 358 | 20230811 | 132400 | 26700641900 | 28750 | 28750 | 28800 | 28750 | 1330 |
| 359 | 20230811 | 132300 | 26662404350 | 28750 | 28700 | 28800 | 28700 | 749 |
| 360 | 20230811 | 132200 | 26640865900 | 28750 | 28750 | 28800 | 28750 | 2182 |
| 361 | 20230811 | 132100 | 26578129650 | 28800 | 28800 | 28800 | 28750 | 693 |
| 362 | 20230811 | 132000 | 26558179600 | 28800 | 28750 | 28800 | 28750 | 2375 |
| 363 | 20230811 | 131900 | 26489852800 | 28750 | 28750 | 28750 | 28750 | 850 |
| 364 | 20230811 | 131800 | 26465415300 | 28800 | 28800 | 28800 | 28800 | 348 |
| 365 | 20230811 | 131700 | 26455392900 | 28800 | 28750 | 28800 | 28750 | 1750 |
| 366 | 20230811 | 131600 | 26405026900 | 28750 | 28800 | 28800 | 28750 | 815 |
| 367 | 20230811 | 131500 | 26381593250 | 28800 | 28700 | 28800 | 28700 | 841 |
| 368 | 20230811 | 131400 | 26357415450 | 28700 | 28700 | 28750 | 28650 | 2879 |
| 369 | 20230811 | 131300 | 26274791400 | 28700 | 28750 | 28750 | 28700 | 1845 |
| 370 | 20230811 | 131200 | 26221838550 | 28750 | 28750 | 28750 | 28700 | 1725 |
| 371 | 20230811 | 131100 | 26172269450 | 28800 | 28800 | 28800 | 28750 | 649 |
| 372 | 20230811 | 131000 | 26153582450 | 28750 | 28900 | 28900 | 28750 | 9374 |
| 373 | 20230811 | 130900 | 25883855950 | 28900 | 28900 | 28950 | 28900 | 224 |
| 374 | 20230811 | 130800 | 25877382100 | 28900 | 28850 | 28950 | 28850 | 2462 |
| 375 | 20230811 | 130700 | 25806234550 | 28850 | 28850 | 28900 | 28800 | 484 |
| 376 | 20230811 | 130600 | 25792271350 | 28900 | 28900 | 28900 | 28850 | 710 |
| 377 | 20230811 | 130500 | 25771782650 | 28900 | 28900 | 28900 | 28850 | 495 |
| 378 | 20230811 | 130400 | 25757487750 | 28900 | 28950 | 28950 | 28900 | 187 |
| 379 | 20230811 | 130300 | 25752079450 | 28900 | 28950 | 28950 | 28900 | 1671 |
| 380 | 20230811 | 130200 | 25703705250 | 28950 | 28900 | 28950 | 28900 | 251 |
| 381 | 20230811 | 130100 | 25696450500 | 28950 | 28950 | 28950 | 28850 | 2464 |
| 382 | 20230811 | 130000 | 25625207850 | 28950 | 29000 | 29000 | 28900 | 1619 |
| 383 | 20230811 | 125900 | 25578344100 | 29000 | 29000 | 29050 | 28950 | 4067 |
| 384 | 20230811 | 125800 | 25460401800 | 29050 | 29050 | 29100 | 29050 | 927 |
| 385 | 20230811 | 125700 | 25433472100 | 29050 | 29100 | 29100 | 29050 | 2785 |
| 386 | 20230811 | 125600 | 25352517800 | 29100 | 29150 | 29150 | 29100 | 535 |
| 387 | 20230811 | 125500 | 25336943250 | 29150 | 29100 | 29150 | 29050 | 1070 |
| 388 | 20230811 | 125400 | 25305806450 | 29100 | 29100 | 29150 | 29100 | 1292 |
| 389 | 20230811 | 125300 | 25268204550 | 29100 | 29050 | 29100 | 29000 | 4275 |
| 390 | 20230811 | 125200 | 25143861200 | 29050 | 29050 | 29050 | 29000 | 1362 |
| 391 | 20230811 | 125100 | 25104299750 | 29050 | 29050 | 29100 | 29000 | 2821 |
| 392 | 20230811 | 125000 | 25022348450 | 29050 | 28900 | 29050 | 28900 | 6729 |
| 393 | 20230811 | 124900 | 24827332400 | 28900 | 28950 | 28950 | 28900 | 356 |
| 394 | 20230811 | 124800 | 24817037450 | 28900 | 28900 | 28900 | 28850 | 416 |
| 395 | 20230811 | 124700 | 24805021950 | 28950 | 28950 | 29000 | 28850 | 938 |
| 396 | 20230811 | 124600 | 24777882000 | 29000 | 29000 | 29000 | 28950 | 715 |
| 397 | 20230811 | 124500 | 24757154550 | 28950 | 28850 | 29000 | 28850 | 4220 |
| 398 | 20230811 | 124400 | 24634992550 | 28850 | 28900 | 28900 | 28800 | 783 |
| 399 | 20230811 | 124300 | 24612403050 | 28900 | 28850 | 28900 | 28850 | 632 |
| 400 | 20230811 | 124200 | 24594166250 | 28850 | 28900 | 28900 | 28850 | 653 |
| 401 | 20230811 | 124100 | 24575320300 | 28900 | 28850 | 28900 | 28850 | 711 |
| 402 | 20230811 | 124000 | 24554792700 | 28850 | 28900 | 28900 | 28850 | 497 |
| 403 | 20230811 | 123900 | 24540439200 | 28850 | 28900 | 28900 | 28850 | 129 |
| 404 | 20230811 | 123800 | 24536717200 | 28900 | 28900 | 28900 | 28850 | 33 |
| 405 | 20230811 | 123700 | 24535763550 | 28850 | 28850 | 28900 | 28850 | 984 |
| 406 | 20230811 | 123600 | 24507373600 | 28850 | 28900 | 28900 | 28850 | 297 |
| 407 | 20230811 | 123500 | 24498797250 | 28900 | 28850 | 28900 | 28850 | 989 |
| 408 | 20230811 | 123400 | 24470233250 | 28850 | 28900 | 28900 | 28850 | 564 |
| 409 | 20230811 | 123300 | 24453939850 | 28900 | 28950 | 28950 | 28900 | 181 |
| 410 | 20230811 | 123200 | 24448705100 | 28950 | 28900 | 28950 | 28900 | 720 |
| 411 | 20230811 | 123100 | 24427894550 | 28950 | 28900 | 28950 | 28900 | 1186 |
| 412 | 20230811 | 123000 | 24393612800 | 28900 | 28950 | 28950 | 28900 | 689 |
| 413 | 20230811 | 122900 | 24373676950 | 28950 | 28900 | 28950 | 28850 | 1899 |
| 414 | 20230811 | 122800 | 24318809250 | 28900 | 28900 | 28900 | 28850 | 1175 |
| 415 | 20230811 | 122700 | 24284866300 | 28850 | 28700 | 28850 | 28700 | 5059 |
| 416 | 20230811 | 122600 | 24139306650 | 28700 | 28700 | 28750 | 28700 | 604 |
| 417 | 20230811 | 122500 | 24121971600 | 28700 | 28750 | 28750 | 28700 | 565 |
| 418 | 20230811 | 122400 | 24105755400 | 28700 | 28700 | 28750 | 28700 | 537 |
| 419 | 20230811 | 122300 | 24090326150 | 28700 | 28650 | 28700 | 28600 | 3880 |
| 420 | 20230811 | 122200 | 23979056750 | 28650 | 28650 | 28700 | 28650 | 769 |
| 421 | 20230811 | 122100 | 23957024650 | 28650 | 28700 | 28700 | 28650 | 1467 |
| 422 | 20230811 | 122000 | 23914922600 | 28700 | 28650 | 28700 | 28600 | 3170 |
| 423 | 20230811 | 121900 | 23824061400 | 28650 | 28650 | 28700 | 28650 | 1322 |
| 424 | 20230811 | 121800 | 23786157450 | 28650 | 28700 | 28750 | 28650 | 1466 |
| 425 | 20230811 | 121700 | 23744088700 | 28700 | 28700 | 28750 | 28650 | 5404 |
| 426 | 20230811 | 121600 | 23588925100 | 28700 | 28750 | 28800 | 28700 | 1035 |
| 427 | 20230811 | 121500 | 23559178500 | 28750 | 28750 | 28800 | 28750 | 805 |
| 428 | 20230811 | 121400 | 23536029700 | 28800 | 28750 | 28800 | 28700 | 2169 |
| 429 | 20230811 | 121300 | 23473702150 | 28750 | 28800 | 28800 | 28750 | 657 |
| 430 | 20230811 | 121200 | 23454812000 | 28850 | 28850 | 28850 | 28750 | 4406 |
| 431 | 20230811 | 121100 | 23327998500 | 28850 | 28800 | 28850 | 28800 | 151 |
| 432 | 20230811 | 121000 | 23323648350 | 28850 | 28750 | 28850 | 28750 | 894 |
| 433 | 20230811 | 120900 | 23297892550 | 28800 | 28800 | 28850 | 28800 | 809 |
| 434 | 20230811 | 120800 | 23274575850 | 28800 | 28850 | 28850 | 28750 | 1733 |
| 435 | 20230811 | 120700 | 23224665450 | 28850 | 28850 | 28850 | 28800 | 548 |
| 436 | 20230811 | 120600 | 23208871450 | 28800 | 28800 | 28900 | 28800 | 2966 |
| 437 | 20230811 | 120500 | 23123375850 | 28850 | 28750 | 28850 | 28750 | 1324 |
| 438 | 20230811 | 120400 | 23085210500 | 28800 | 28850 | 28850 | 28800 | 1141 |
| 439 | 20230811 | 120300 | 23052322150 | 28850 | 28850 | 28900 | 28800 | 3535 |
| 440 | 20230811 | 120200 | 22950443500 | 28850 | 28950 | 28950 | 28850 | 3356 |
| 441 | 20230811 | 120100 | 22853568950 | 28950 | 28850 | 28950 | 28850 | 805 |
| 442 | 20230811 | 120000 | 22830308400 | 28850 | 28850 | 28900 | 28800 | 1318 |
| 443 | 20230811 | 115900 | 22792284800 | 28850 | 28850 | 28900 | 28850 | 874 |
| 444 | 20230811 | 115800 | 22767033250 | 28900 | 28850 | 28900 | 28850 | 684 |
| 445 | 20230811 | 115700 | 22747283200 | 28850 | 28850 | 28900 | 28850 | 239 |
| 446 | 20230811 | 115600 | 22740386700 | 28850 | 28800 | 28900 | 28800 | 1166 |
| 447 | 20230811 | 115500 | 22706745200 | 28800 | 28800 | 28850 | 28750 | 1351 |
| 448 | 20230811 | 115400 | 22667837850 | 28800 | 28800 | 28800 | 28750 | 2651 |
| 449 | 20230811 | 115300 | 22591532150 | 28750 | 28800 | 28800 | 28750 | 1277 |
| 450 | 20230811 | 115200 | 22554802700 | 28850 | 28850 | 28900 | 28800 | 3860 |
| 451 | 20230811 | 115100 | 22443492650 | 28900 | 28950 | 28950 | 28850 | 1420 |
| 452 | 20230811 | 115000 | 22402454850 | 28950 | 28900 | 28950 | 28850 | 828 |
| 453 | 20230811 | 114900 | 22378528850 | 28900 | 28900 | 28950 | 28850 | 1113 |
| 454 | 20230811 | 114800 | 22346368050 | 28900 | 28950 | 28950 | 28850 | 2375 |
| 455 | 20230811 | 114700 | 22277735050 | 28900 | 29000 | 29100 | 28900 | 3966 |
| 456 | 20230811 | 114600 | 22162495000 | 29000 | 29050 | 29050 | 28900 | 1230 |
| 457 | 20230811 | 114500 | 22126856000 | 29000 | 28950 | 29000 | 28900 | 1019 |
| 458 | 20230811 | 114400 | 22097318100 | 28950 | 29050 | 29150 | 28950 | 3028 |
| 459 | 20230811 | 114300 | 22009534400 | 29000 | 29150 | 29200 | 29000 | 2089 |
| 460 | 20230811 | 114200 | 21948665450 | 29150 | 29150 | 29200 | 29100 | 2536 |
| 461 | 20230811 | 114100 | 21874729550 | 29150 | 29050 | 29200 | 29000 | 3430 |
| 462 | 20230811 | 114000 | 21774835750 | 29000 | 28850 | 29050 | 28850 | 1194 |
| 463 | 20230811 | 113900 | 21740274550 | 28850 | 28750 | 28900 | 28700 | 4600 |
| 464 | 20230811 | 113800 | 21607886700 | 28800 | 28800 | 28850 | 28700 | 8097 |
| 465 | 20230811 | 113700 | 21374976950 | 28800 | 28900 | 28950 | 28800 | 4098 |
| 466 | 20230811 | 113600 | 21256744800 | 28900 | 28900 | 28950 | 28900 | 1091 |
| 467 | 20230811 | 113500 | 21225214650 | 28900 | 28900 | 28900 | 28850 | 1367 |
| 468 | 20230811 | 113400 | 21185708400 | 28900 | 28950 | 28950 | 28850 | 7296 |
| 469 | 20230811 | 113300 | 20974806550 | 29000 | 29250 | 29250 | 28950 | 8160 |
| 470 | 20230811 | 113200 | 20737343200 | 29250 | 28950 | 29300 | 28950 | 16749 |
| 471 | 20230811 | 113100 | 20249750100 | 28950 | 29000 | 29050 | 28950 | 3517 |
| 472 | 20230811 | 113000 | 20147824650 | 28950 | 29000 | 29000 | 28950 | 824 |
| 473 | 20230811 | 112900 | 20123941350 | 29000 | 28950 | 29000 | 28900 | 2240 |
| 474 | 20230811 | 112800 | 20059106700 | 28950 | 29000 | 29100 | 28950 | 2210 |
| 475 | 20230811 | 112700 | 19994938900 | 29050 | 28850 | 29050 | 28800 | 6635 |
| 476 | 20230811 | 112600 | 19802941550 | 28850 | 28950 | 29000 | 28800 | 4437 |
| 477 | 20230811 | 112500 | 19674794850 | 28950 | 28950 | 29050 | 28900 | 5803 |
| 478 | 20230811 | 112400 | 19506688850 | 28950 | 29000 | 29000 | 28850 | 7428 |
| 479 | 20230811 | 112300 | 19291700500 | 29000 | 29100 | 29100 | 29000 | 5577 |
| 480 | 20230811 | 112200 | 19129745800 | 29050 | 29100 | 29150 | 29050 | 3286 |
| 481 | 20230811 | 112100 | 19034136600 | 29150 | 29250 | 29300 | 29100 | 6048 |
| 482 | 20230811 | 112000 | 18857773900 | 29250 | 29250 | 29300 | 29200 | 4880 |
| 483 | 20230811 | 111900 | 18714956700 | 29250 | 29200 | 29300 | 29200 | 5071 |
| 484 | 20230811 | 111800 | 18566670200 | 29250 | 29150 | 29250 | 29150 | 3584 |
| 485 | 20230811 | 111700 | 18461954200 | 29150 | 29100 | 29250 | 29050 | 6105 |
| 486 | 20230811 | 111600 | 18283873350 | 29100 | 28950 | 29100 | 28950 | 3129 |
| 487 | 20230811 | 111500 | 18193020900 | 29000 | 29100 | 29100 | 28950 | 9630 |
| 488 | 20230811 | 111400 | 17913636300 | 29100 | 29200 | 29300 | 29050 | 5739 |
| 489 | 20230811 | 111300 | 17746120200 | 29250 | 29000 | 29250 | 28950 | 10007 |
| 490 | 20230811 | 111200 | 17455518650 | 29000 | 29050 | 29150 | 28950 | 10758 |
| 491 | 20230811 | 111100 | 17142735050 | 29050 | 29400 | 29450 | 29050 | 39473 |
| 492 | 20230811 | 111000 | 15987090900 | 29400 | 29050 | 29400 | 29000 | 26579 |
| 493 | 20230811 | 110900 | 15210291650 | 29050 | 28950 | 29050 | 28900 | 12107 |
| 494 | 20230811 | 110800 | 14859507100 | 28950 | 29150 | 29250 | 28900 | 28097 |
| 495 | 20230811 | 110700 | 14042497550 | 29150 | 28750 | 29150 | 28700 | 26330 |
| 496 | 20230811 | 110600 | 13280143150 | 28750 | 28750 | 28850 | 28650 | 22429 |
| 497 | 20230811 | 110500 | 12635169850 | 28700 | 28550 | 28800 | 28550 | 12389 |
| 498 | 20230811 | 110400 | 12279882500 | 28550 | 28500 | 28600 | 28500 | 8974 |
| 499 | 20230811 | 110300 | 12023656050 | 28550 | 28450 | 28550 | 28450 | 11688 |
| 500 | 20230811 | 110200 | 11690574550 | 28450 | 28350 | 28500 | 28350 | 12953 |
| 501 | 20230811 | 110100 | 11322329600 | 28350 | 28450 | 28450 | 28350 | 5775 |
| 502 | 20230811 | 110000 | 11158271400 | 28450 | 28400 | 28450 | 28300 | 19998 |
| 503 | 20230811 | 105900 | 10590171150 | 28400 | 28350 | 28400 | 28300 | 10721 |
| 504 | 20230811 | 105800 | 10286160700 | 28350 | 28100 | 28350 | 28100 | 14839 |
| 505 | 20230811 | 105700 | 9867015500 | 28150 | 28150 | 28150 | 28100 | 1878 |
| 506 | 20230811 | 105600 | 9814202700 | 28150 | 28150 | 28150 | 28100 | 802 |
| 507 | 20230811 | 105500 | 9791645300 | 28150 | 28100 | 28150 | 28100 | 2682 |
| 508 | 20230811 | 105400 | 9716152950 | 28100 | 28150 | 28200 | 28100 | 4153 |
| 509 | 20230811 | 105300 | 9599276000 | 28150 | 28050 | 28150 | 28050 | 2193 |
| 510 | 20230811 | 105200 | 9537654600 | 28050 | 28000 | 28100 | 28000 | 1510 |
| 511 | 20230811 | 105100 | 9495287950 | 28000 | 27900 | 28000 | 27900 | 1791 |
| 512 | 20230811 | 105000 | 9445223700 | 27850 | 27900 | 27900 | 27850 | 218 |
| 513 | 20230811 | 104900 | 9439146950 | 27900 | 27900 | 27900 | 27850 | 88 |
| 514 | 20230811 | 104800 | 9436691800 | 27900 | 27750 | 27900 | 27750 | 990 |
| 515 | 20230811 | 104700 | 9409079250 | 27800 | 27750 | 27850 | 27750 | 2303 |
| 516 | 20230811 | 104600 | 9345128950 | 27800 | 27800 | 27850 | 27750 | 572 |
| 517 | 20230811 | 104500 | 9329244550 | 27800 | 27900 | 27950 | 27800 | 1143 |
| 518 | 20230811 | 104400 | 9297383450 | 27950 | 28000 | 28000 | 27950 | 754 |
| 519 | 20230811 | 104300 | 9276298300 | 28000 | 28050 | 28050 | 28000 | 1473 |
| 520 | 20230811 | 104200 | 9235026650 | 28050 | 28000 | 28050 | 28000 | 2324 |
| 521 | 20230811 | 104100 | 9169880050 | 28050 | 27950 | 28050 | 27950 | 1319 |
| 522 | 20230811 | 104000 | 9132929800 | 28000 | 27900 | 28000 | 27850 | 2958 |
| 523 | 20230811 | 103900 | 9050200050 | 27900 | 28000 | 28000 | 27900 | 1417 |
| 524 | 20230811 | 103800 | 9010552450 | 28000 | 27950 | 28000 | 27900 | 1452 |
| 525 | 20230811 | 103700 | 8969973250 | 27950 | 27800 | 27950 | 27800 | 3890 |
| 526 | 20230811 | 103600 | 8861468150 | 27700 | 27600 | 27750 | 27600 | 975 |
| 527 | 20230811 | 103500 | 8834479750 | 27650 | 27600 | 27650 | 27550 | 720 |
| 528 | 20230811 | 103400 | 8814614200 | 27600 | 27550 | 27600 | 27550 | 298 |
| 529 | 20230811 | 103300 | 8806392250 | 27550 | 27600 | 27600 | 27500 | 597 |
| 530 | 20230811 | 103200 | 8789947900 | 27550 | 27600 | 27600 | 27550 | 2374 |
| 531 | 20230811 | 103100 | 8724500550 | 27600 | 27600 | 27600 | 27550 | 240 |
| 532 | 20230811 | 103000 | 8717887300 | 27600 | 27550 | 27600 | 27550 | 621 |
| 533 | 20230811 | 102900 | 8700777250 | 27550 | 27500 | 27550 | 27500 | 1190 |
| 534 | 20230811 | 102800 | 8668028200 | 27500 | 27550 | 27550 | 27500 | 705 |
| 535 | 20230811 | 102700 | 8648629700 | 27550 | 27500 | 27550 | 27450 | 2723 |
| 536 | 20230811 | 102600 | 8573759600 | 27500 | 27600 | 27600 | 27500 | 7140 |
| 537 | 20230811 | 102500 | 8377059450 | 27600 | 27700 | 27750 | 27600 | 5200 |
| 538 | 20230811 | 102400 | 8233201700 | 27750 | 27700 | 27750 | 27700 | 626 |
| 539 | 20230811 | 102300 | 8215831300 | 27750 | 27750 | 27750 | 27700 | 969 |
| 540 | 20230811 | 102200 | 8188946600 | 27750 | 27800 | 27800 | 27750 | 1015 |
| 541 | 20230811 | 102100 | 8160780250 | 27800 | 27800 | 27850 | 27750 | 1742 |
| 542 | 20230811 | 102000 | 8112352600 | 27750 | 27750 | 27800 | 27750 | 985 |
| 543 | 20230811 | 101900 | 8084993850 | 27750 | 27700 | 27750 | 27700 | 523 |
| 544 | 20230811 | 101800 | 8070491400 | 27700 | 27700 | 27700 | 27650 | 1236 |
| 545 | 20230811 | 101700 | 8036255550 | 27700 | 27700 | 27700 | 27700 | 903 |
| 546 | 20230811 | 101600 | 8011242450 | 27750 | 27700 | 27750 | 27700 | 238 |
| 547 | 20230811 | 101500 | 8004647350 | 27700 | 27750 | 27750 | 27700 | 549 |
| 548 | 20230811 | 101400 | 7989416600 | 27800 | 27700 | 27800 | 27700 | 530 |
| 549 | 20230811 | 101300 | 7974718450 | 27700 | 27650 | 27700 | 27650 | 942 |
| 550 | 20230811 | 101200 | 7948633500 | 27650 | 27700 | 27700 | 27650 | 1044 |
| 551 | 20230811 | 101100 | 7919738700 | 27700 | 27700 | 27700 | 27650 | 1441 |
| 552 | 20230811 | 101000 | 7879831500 | 27650 | 27700 | 27700 | 27650 | 1121 |
| 553 | 20230811 | 100900 | 7848799950 | 27700 | 27800 | 27800 | 27700 | 2501 |
| 554 | 20230811 | 100800 | 7779456350 | 27800 | 27750 | 27800 | 27750 | 692 |
| 555 | 20230811 | 100700 | 7760229900 | 27800 | 27800 | 27800 | 27750 | 1153 |
| 556 | 20230811 | 100600 | 7728217650 | 27800 | 27750 | 27800 | 27750 | 961 |
| 557 | 20230811 | 100500 | 7701519050 | 27750 | 27900 | 27900 | 27750 | 2234 |
| 558 | 20230811 | 100400 | 7639412850 | 27900 | 27850 | 27900 | 27850 | 1181 |
| 559 | 20230811 | 100300 | 7606468700 | 27900 | 27900 | 27900 | 27900 | 1014 |
| 560 | 20230811 | 100200 | 7578178100 | 27900 | 27850 | 27950 | 27850 | 742 |
| 561 | 20230811 | 100100 | 7557493500 | 27850 | 28000 | 28000 | 27850 | 892 |
| 562 | 20230811 | 100000 | 7532598700 | 27950 | 28000 | 28050 | 27950 | 1292 |
| 563 | 20230811 | 095900 | 7496414650 | 28000 | 27900 | 28000 | 27900 | 2623 |
| 564 | 20230811 | 095800 | 7423088200 | 27850 | 27850 | 27900 | 27800 | 572 |
| 565 | 20230811 | 095700 | 7407165150 | 27850 | 27900 | 27900 | 27850 | 1034 |
| 566 | 20230811 | 095600 | 7378347150 | 27900 | 27900 | 27950 | 27750 | 3531 |
| 567 | 20230811 | 095500 | 7279981850 | 27900 | 28150 | 28150 | 27900 | 1837 |
| 568 | 20230811 | 095400 | 7228512100 | 28150 | 28200 | 28200 | 28000 | 5814 |
| 569 | 20230811 | 095300 | 7065096900 | 28200 | 28200 | 28300 | 28150 | 6239 |
| 570 | 20230811 | 095200 | 6888938600 | 28250 | 28050 | 28250 | 28050 | 10949 |
| 571 | 20230811 | 095100 | 6580958250 | 28050 | 27950 | 28050 | 27950 | 6774 |
| 572 | 20230811 | 095000 | 6391111800 | 28000 | 28000 | 28000 | 27900 | 3439 |
| 573 | 20230811 | 094900 | 6294959400 | 28000 | 27850 | 28000 | 27800 | 4497 |
| 574 | 20230811 | 094800 | 6169492050 | 27900 | 27750 | 27900 | 27750 | 9134 |
| 575 | 20230811 | 094700 | 5915279600 | 27750 | 27750 | 27800 | 27700 | 886 |
| 576 | 20230811 | 094600 | 5890674450 | 27700 | 27700 | 27750 | 27650 | 3391 |
| 577 | 20230811 | 094500 | 5796747650 | 27750 | 27750 | 27800 | 27750 | 1204 |
| 578 | 20230811 | 094400 | 5763318300 | 27800 | 27750 | 27800 | 27700 | 835 |
| 579 | 20230811 | 094300 | 5740157850 | 27700 | 27800 | 27900 | 27700 | 3919 |
| 580 | 20230811 | 094200 | 5631199600 | 27900 | 27850 | 27900 | 27800 | 3085 |
| 581 | 20230811 | 094100 | 5545225400 | 27800 | 27750 | 27850 | 27700 | 2550 |
| 582 | 20230811 | 094000 | 5474354600 | 27750 | 27500 | 27750 | 27500 | 2785 |
| 583 | 20230811 | 093900 | 5397481500 | 27500 | 27500 | 27550 | 27500 | 460 |
| 584 | 20230811 | 093800 | 5384831300 | 27500 | 27400 | 27500 | 27400 | 1346 |
| 585 | 20230811 | 093700 | 5347880900 | 27400 | 27450 | 27500 | 27400 | 997 |
| 586 | 20230811 | 093600 | 5320531250 | 27400 | 27450 | 27450 | 27400 | 1514 |
| 587 | 20230811 | 093500 | 5279047350 | 27450 | 27400 | 27500 | 27400 | 1642 |
| 588 | 20230811 | 093400 | 5233952100 | 27400 | 27400 | 27450 | 27350 | 1547 |
| 589 | 20230811 | 093300 | 5191534500 | 27400 | 27400 | 27450 | 27400 | 253 |
| 590 | 20230811 | 093200 | 5184598950 | 27450 | 27350 | 27450 | 27350 | 952 |
| 591 | 20230811 | 093100 | 5158547400 | 27350 | 27400 | 27450 | 27350 | 3526 |
| 592 | 20230811 | 093000 | 5062008400 | 27400 | 27400 | 27400 | 27350 | 1749 |
| 593 | 20230811 | 092900 | 5014113850 | 27450 | 27450 | 27450 | 27400 | 1447 |
| 594 | 20230811 | 092800 | 4974457700 | 27400 | 27500 | 27500 | 27400 | 876 |
| 595 | 20230811 | 092700 | 4950447050 | 27500 | 27550 | 27600 | 27450 | 2395 |
| 596 | 20230811 | 092600 | 4884568350 | 27500 | 27400 | 27550 | 27400 | 8032 |
| 597 | 20230811 | 092500 | 4663820550 | 27400 | 27350 | 27400 | 27350 | 223 |
| 598 | 20230811 | 092400 | 4657715900 | 27350 | 27350 | 27400 | 27350 | 678 |
| 599 | 20230811 | 092300 | 4639140450 | 27400 | 27300 | 27400 | 27300 | 2576 |
| 600 | 20230811 | 092200 | 4568655050 | 27300 | 27300 | 27350 | 27300 | 318 |
| 601 | 20230811 | 092100 | 4559973600 | 27350 | 27250 | 27350 | 27250 | 1759 |
| 602 | 20230811 | 092000 | 4511925650 | 27300 | 27250 | 27300 | 27250 | 2530 |
| 603 | 20230811 | 091900 | 4442959550 | 27250 | 27300 | 27300 | 27250 | 1636 |
| 604 | 20230811 | 091800 | 4398347450 | 27300 | 27400 | 27400 | 27300 | 2919 |
| 605 | 20230811 | 091700 | 4318565000 | 27350 | 27350 | 27400 | 27300 | 2872 |
| 606 | 20230811 | 091600 | 4240096300 | 27300 | 27300 | 27350 | 27250 | 3175 |
| 607 | 20230811 | 091500 | 4153402100 | 27300 | 27300 | 27350 | 27250 | 3483 |
| 608 | 20230811 | 091400 | 4058314900 | 27350 | 27350 | 27400 | 27300 | 962 |
| 609 | 20230811 | 091300 | 4032010650 | 27350 | 27400 | 27450 | 27350 | 1420 |
| 610 | 20230811 | 091200 | 3993119200 | 27350 | 27300 | 27500 | 27250 | 2758 |
| 611 | 20230811 | 091100 | 3917682750 | 27250 | 27200 | 27250 | 27150 | 9343 |
| 612 | 20230811 | 091000 | 3663590900 | 27200 | 27250 | 27250 | 27150 | 9683 |
| 613 | 20230811 | 090900 | 3400285650 | 27250 | 27300 | 27300 | 27200 | 7456 |
| 614 | 20230811 | 090800 | 3197331150 | 27300 | 27200 | 27300 | 27100 | 5315 |
| 615 | 20230811 | 090700 | 3052929900 | 27150 | 27100 | 27200 | 27050 | 4595 |
| 616 | 20230811 | 090600 | 2928323900 | 27100 | 27050 | 27250 | 27000 | 20071 |
| 617 | 20230811 | 090500 | 2385792700 | 27100 | 27350 | 27400 | 27050 | 37655 |
| 618 | 20230811 | 090400 | 1361192950 | 27350 | 27650 | 27650 | 27350 | 5623 |
| 619 | 20230811 | 090300 | 1206656750 | 27600 | 27700 | 27750 | 27550 | 7378 |
| 620 | 20230811 | 090200 | 1002980850 | 27650 | 27600 | 27750 | 27550 | 4773 |
| 621 | 20230811 | 090100 | 871048000 | 27550 | 27600 | 27850 | 27400 | 10415 |
| 622 | 20230811 | 090000 | 582840000 | 27600 | 27600 | 27650 | 27300 | 20977 |