34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230811 | 192000 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 9610 |
| 3 | 20230811 | 191900 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 4 | 20230811 | 191800 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 5 | 20230811 | 191700 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 6 | 20230811 | 191600 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 7 | 20230811 | 191500 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 8 | 20230811 | 191400 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 9 | 20230811 | 191300 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 10 | 20230811 | 191200 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 11 | 20230811 | 191100 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 12 | 20230811 | 191000 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 13 | 20230811 | 190900 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 14 | 20230811 | 190800 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 15 | 20230811 | 190700 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 16 | 20230811 | 190600 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 17 | 20230811 | 190500 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 18 | 20230811 | 190400 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 19 | 20230811 | 190300 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 20 | 20230811 | 190200 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 21 | 20230811 | 190100 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 22 | 20230811 | 190000 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 23 | 20230811 | 185900 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 24 | 20230811 | 185800 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 25 | 20230811 | 185700 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 26 | 20230811 | 185600 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 27 | 20230811 | 185500 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 28 | 20230811 | 185400 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 29 | 20230811 | 185300 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 30 | 20230811 | 185200 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 31 | 20230811 | 185100 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 32 | 20230811 | 185000 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 9610 |
| 33 | 20230811 | 184900 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 34 | 20230811 | 184800 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 35 | 20230811 | 184700 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 36 | 20230811 | 184600 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 37 | 20230811 | 184500 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 38 | 20230811 | 184400 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 39 | 20230811 | 184300 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 40 | 20230811 | 184200 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 41 | 20230811 | 184100 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 42 | 20230811 | 184000 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 43 | 20230811 | 183900 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 44 | 20230811 | 183800 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 45 | 20230811 | 183700 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 46 | 20230811 | 183600 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 47 | 20230811 | 183500 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 48 | 20230811 | 183400 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 49 | 20230811 | 183300 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 50 | 20230811 | 183200 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 51 | 20230811 | 183100 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 52 | 20230811 | 183000 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 53 | 20230811 | 182900 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 54 | 20230811 | 182800 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 55 | 20230811 | 182700 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 56 | 20230811 | 182600 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 57 | 20230811 | 182500 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 58 | 20230811 | 182400 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 59 | 20230811 | 182300 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 60 | 20230811 | 182200 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 61 | 20230811 | 182100 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 62 | 20230811 | 182000 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 9610 |
| 63 | 20230811 | 181900 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 64 | 20230811 | 181800 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 65 | 20230811 | 181700 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 66 | 20230811 | 181600 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 67 | 20230811 | 181500 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 68 | 20230811 | 181400 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 69 | 20230811 | 181300 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 70 | 20230811 | 181200 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 71 | 20230811 | 181100 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 72 | 20230811 | 181000 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 73 | 20230811 | 180900 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 74 | 20230811 | 180800 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 75 | 20230811 | 180700 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 76 | 20230811 | 180600 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 77 | 20230811 | 180500 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 78 | 20230811 | 180400 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 79 | 20230811 | 180300 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 80 | 20230811 | 180200 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 81 | 20230811 | 180100 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 82 | 20230811 | 180000 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 83 | 20230811 | 175900 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 84 | 20230811 | 175800 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 85 | 20230811 | 175700 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 86 | 20230811 | 175600 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 87 | 20230811 | 175500 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 88 | 20230811 | 175400 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 89 | 20230811 | 175300 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 90 | 20230811 | 175200 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 91 | 20230811 | 175100 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 92 | 20230811 | 175000 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 9610 |
| 93 | 20230811 | 174900 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 94 | 20230811 | 174800 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 95 | 20230811 | 174700 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 96 | 20230811 | 174600 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 97 | 20230811 | 174500 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 98 | 20230811 | 174400 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 99 | 20230811 | 174300 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 100 | 20230811 | 174200 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 101 | 20230811 | 174100 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 102 | 20230811 | 174000 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 103 | 20230811 | 173900 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 104 | 20230811 | 173800 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 105 | 20230811 | 173700 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 106 | 20230811 | 173600 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 107 | 20230811 | 173500 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 108 | 20230811 | 173400 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 109 | 20230811 | 173300 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 110 | 20230811 | 173200 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 111 | 20230811 | 173100 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 112 | 20230811 | 173000 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 113 | 20230811 | 172900 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 114 | 20230811 | 172800 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 115 | 20230811 | 172700 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 116 | 20230811 | 172600 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 117 | 20230811 | 172500 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 118 | 20230811 | 172400 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 119 | 20230811 | 172300 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 120 | 20230811 | 172200 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 121 | 20230811 | 172100 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 122 | 20230811 | 172000 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 9610 |
| 123 | 20230811 | 171900 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 124 | 20230811 | 171800 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 125 | 20230811 | 171700 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 126 | 20230811 | 171600 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 127 | 20230811 | 171500 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 128 | 20230811 | 171400 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 129 | 20230811 | 171300 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 130 | 20230811 | 171200 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 131 | 20230811 | 171100 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 132 | 20230811 | 171000 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 133 | 20230811 | 170900 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 134 | 20230811 | 170800 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 135 | 20230811 | 170700 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 136 | 20230811 | 170600 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 137 | 20230811 | 170500 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 138 | 20230811 | 170400 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 139 | 20230811 | 170300 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 140 | 20230811 | 170200 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 141 | 20230811 | 170100 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 142 | 20230811 | 170000 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 143 | 20230811 | 165900 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 144 | 20230811 | 165800 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 145 | 20230811 | 165700 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 146 | 20230811 | 165600 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 147 | 20230811 | 165500 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 148 | 20230811 | 165400 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 149 | 20230811 | 165300 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 150 | 20230811 | 165200 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 151 | 20230811 | 165100 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 152 | 20230811 | 165000 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 9610 |
| 153 | 20230811 | 164900 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 154 | 20230811 | 164800 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 155 | 20230811 | 164700 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 156 | 20230811 | 164600 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 157 | 20230811 | 164500 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 158 | 20230811 | 164400 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 159 | 20230811 | 164300 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 160 | 20230811 | 164200 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 161 | 20230811 | 164100 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 162 | 20230811 | 164000 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 163 | 20230811 | 163900 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 164 | 20230811 | 163800 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 165 | 20230811 | 163700 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 166 | 20230811 | 163600 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 167 | 20230811 | 163500 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 168 | 20230811 | 163400 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 169 | 20230811 | 163300 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 170 | 20230811 | 163200 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 171 | 20230811 | 163100 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 172 | 20230811 | 163000 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 173 | 20230811 | 162900 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 174 | 20230811 | 162800 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 175 | 20230811 | 162700 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 176 | 20230811 | 162600 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 177 | 20230811 | 162500 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 178 | 20230811 | 162400 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 179 | 20230811 | 162300 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 180 | 20230811 | 162200 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 181 | 20230811 | 162100 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 182 | 20230811 | 162000 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 9610 |
| 183 | 20230811 | 161900 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 184 | 20230811 | 161800 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 185 | 20230811 | 161700 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 186 | 20230811 | 161600 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 187 | 20230811 | 161500 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 188 | 20230811 | 161400 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 189 | 20230811 | 161300 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 190 | 20230811 | 161200 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 191 | 20230811 | 161100 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 192 | 20230811 | 161000 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 193 | 20230811 | 160900 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 194 | 20230811 | 160800 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 195 | 20230811 | 160700 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 196 | 20230811 | 160600 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 197 | 20230811 | 160500 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 198 | 20230811 | 160400 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 199 | 20230811 | 160300 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 200 | 20230811 | 160200 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 201 | 20230811 | 160100 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 202 | 20230811 | 160000 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 203 | 20230811 | 155900 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 204 | 20230811 | 155800 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 205 | 20230811 | 155700 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 206 | 20230811 | 155600 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 207 | 20230811 | 155500 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 208 | 20230811 | 155400 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 209 | 20230811 | 155300 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 210 | 20230811 | 155200 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 211 | 20230811 | 155100 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 212 | 20230811 | 155000 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 9610 |
| 213 | 20230811 | 154900 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 214 | 20230811 | 154800 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 215 | 20230811 | 154700 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 216 | 20230811 | 154600 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 217 | 20230811 | 154500 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 218 | 20230811 | 154400 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 219 | 20230811 | 154300 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 220 | 20230811 | 154200 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 221 | 20230811 | 154100 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 222 | 20230811 | 154000 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 223 | 20230811 | 153900 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 224 | 20230811 | 153800 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 225 | 20230811 | 153700 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 226 | 20230811 | 153600 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 227 | 20230811 | 153500 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 228 | 20230811 | 153400 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 229 | 20230811 | 153300 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 230 | 20230811 | 153200 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 231 | 20230811 | 153100 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 232 | 20230811 | 153000 | 32704124600 | 49300 | 49300 | 49300 | 49300 | 9610 |
| 233 | 20230811 | 152900 | 32230351600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 234 | 20230811 | 152800 | 32230351600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 235 | 20230811 | 152700 | 32230351600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 236 | 20230811 | 152600 | 32230351600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 237 | 20230811 | 152500 | 32230351600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 238 | 20230811 | 152400 | 32230351600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 239 | 20230811 | 152300 | 32230351600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 240 | 20230811 | 152200 | 32230351600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 241 | 20230811 | 152100 | 32230351600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 242 | 20230811 | 152000 | 32230351600 | 49300 | 49300 | 49300 | 49300 | 0 |
| 243 | 20230811 | 151900 | 32230351600 | 49300 | 49200 | 49300 | 49150 | 2036 |
| 244 | 20230811 | 151800 | 32130194500 | 49150 | 49100 | 49200 | 49100 | 1883 |
| 245 | 20230811 | 151700 | 32037646250 | 49100 | 49150 | 49200 | 49100 | 1706 |
| 246 | 20230811 | 151600 | 31953802200 | 49200 | 49100 | 49200 | 49100 | 7651 |
| 247 | 20230811 | 151500 | 31577821650 | 49150 | 49100 | 49150 | 49050 | 982 |
| 248 | 20230811 | 151400 | 31529590050 | 49100 | 49100 | 49150 | 49100 | 1481 |
| 249 | 20230811 | 151300 | 31456841400 | 49100 | 49150 | 49150 | 49100 | 430 |
| 250 | 20230811 | 151200 | 31435713000 | 49150 | 49150 | 49200 | 49100 | 2641 |
| 251 | 20230811 | 151100 | 31305958200 | 49150 | 49150 | 49200 | 49100 | 1250 |
| 252 | 20230811 | 151000 | 31244521900 | 49200 | 49300 | 49300 | 49150 | 2709 |
| 253 | 20230811 | 150900 | 31111258150 | 49250 | 49250 | 49300 | 49250 | 746 |
| 254 | 20230811 | 150800 | 31074494400 | 49250 | 49300 | 49300 | 49250 | 2652 |
| 255 | 20230811 | 150700 | 30943803850 | 49350 | 49300 | 49350 | 49300 | 742 |
| 256 | 20230811 | 150600 | 30907204450 | 49300 | 49450 | 49450 | 49300 | 5418 |
| 257 | 20230811 | 150500 | 30639664450 | 49400 | 49450 | 49450 | 49400 | 878 |
| 258 | 20230811 | 150400 | 30596264450 | 49450 | 49450 | 49450 | 49400 | 824 |
| 259 | 20230811 | 150300 | 30555531950 | 49400 | 49400 | 49450 | 49400 | 702 |
| 260 | 20230811 | 150200 | 30520835000 | 49400 | 49400 | 49450 | 49400 | 902 |
| 261 | 20230811 | 150100 | 30476240500 | 49450 | 49450 | 49500 | 49400 | 1642 |
| 262 | 20230811 | 150000 | 30395024650 | 49500 | 49500 | 49500 | 49450 | 689 |
| 263 | 20230811 | 145900 | 30360922800 | 49500 | 49500 | 49500 | 49450 | 574 |
| 264 | 20230811 | 145800 | 30332517700 | 49450 | 49500 | 49500 | 49400 | 1090 |
| 265 | 20230811 | 145700 | 30278571700 | 49400 | 49400 | 49500 | 49350 | 3674 |
| 266 | 20230811 | 145600 | 30096941500 | 49400 | 49400 | 49450 | 49400 | 1926 |
| 267 | 20230811 | 145500 | 30001777100 | 49450 | 49450 | 49450 | 49400 | 829 |
| 268 | 20230811 | 145400 | 29960787550 | 49450 | 49400 | 49450 | 49350 | 736 |
| 269 | 20230811 | 145300 | 29924441200 | 49350 | 49400 | 49400 | 49350 | 846 |
| 270 | 20230811 | 145200 | 29882663900 | 49400 | 49400 | 49400 | 49350 | 1372 |
| 271 | 20230811 | 145100 | 29814905350 | 49400 | 49450 | 49450 | 49350 | 1817 |
| 272 | 20230811 | 145000 | 29725118150 | 49400 | 49400 | 49450 | 49400 | 1166 |
| 273 | 20230811 | 144900 | 29667490250 | 49400 | 49400 | 49450 | 49400 | 786 |
| 274 | 20230811 | 144800 | 29628637100 | 49450 | 49400 | 49450 | 49400 | 487 |
| 275 | 20230811 | 144700 | 29604557500 | 49400 | 49400 | 49450 | 49400 | 1768 |
| 276 | 20230811 | 144600 | 29517133000 | 49450 | 49450 | 49450 | 49400 | 600 |
| 277 | 20230811 | 144500 | 29487465900 | 49400 | 49450 | 49450 | 49400 | 630 |
| 278 | 20230811 | 144400 | 29456317500 | 49400 | 49400 | 49450 | 49350 | 2015 |
| 279 | 20230811 | 144300 | 29356767650 | 49400 | 49350 | 49400 | 49350 | 864 |
| 280 | 20230811 | 144200 | 29314095150 | 49400 | 49400 | 49400 | 49350 | 720 |
| 281 | 20230811 | 144100 | 29278543800 | 49350 | 49350 | 49400 | 49350 | 667 |
| 282 | 20230811 | 144000 | 29245607650 | 49400 | 49300 | 49400 | 49300 | 627 |
| 283 | 20230811 | 143900 | 29214649800 | 49300 | 49350 | 49400 | 49300 | 1323 |
| 284 | 20230811 | 143800 | 29149328050 | 49350 | 49300 | 49400 | 49300 | 1767 |
| 285 | 20230811 | 143700 | 29062167050 | 49300 | 49350 | 49400 | 49300 | 1635 |
| 286 | 20230811 | 143600 | 28981462700 | 49350 | 49400 | 49400 | 49350 | 1374 |
| 287 | 20230811 | 143500 | 28913636200 | 49400 | 49350 | 49400 | 49350 | 816 |
| 288 | 20230811 | 143400 | 28873336700 | 49400 | 49350 | 49400 | 49350 | 922 |
| 289 | 20230811 | 143300 | 28827817200 | 49400 | 49400 | 49400 | 49350 | 620 |
| 290 | 20230811 | 143200 | 28797190750 | 49350 | 49400 | 49400 | 49350 | 1002 |
| 291 | 20230811 | 143100 | 28747697400 | 49400 | 49350 | 49400 | 49350 | 511 |
| 292 | 20230811 | 143000 | 28722461000 | 49400 | 49400 | 49400 | 49350 | 770 |
| 293 | 20230811 | 142900 | 28684431200 | 49400 | 49400 | 49450 | 49350 | 869 |
| 294 | 20230811 | 142800 | 28641496750 | 49400 | 49450 | 49450 | 49400 | 1007 |
| 295 | 20230811 | 142700 | 28591708000 | 49450 | 49400 | 49450 | 49400 | 675 |
| 296 | 20230811 | 142600 | 28558333850 | 49400 | 49450 | 49450 | 49400 | 828 |
| 297 | 20230811 | 142500 | 28517400500 | 49450 | 49450 | 49450 | 49400 | 1058 |
| 298 | 20230811 | 142400 | 28465084650 | 49450 | 49450 | 49500 | 49450 | 1231 |
| 299 | 20230811 | 142300 | 28404182900 | 49450 | 49450 | 49500 | 49400 | 1756 |
| 300 | 20230811 | 142200 | 28317332850 | 49450 | 49450 | 49450 | 49400 | 553 |
| 301 | 20230811 | 142100 | 28289989600 | 49450 | 49400 | 49450 | 49400 | 860 |
| 302 | 20230811 | 142000 | 28247487900 | 49450 | 49450 | 49450 | 49400 | 604 |
| 303 | 20230811 | 141900 | 28217621400 | 49400 | 49400 | 49450 | 49400 | 663 |
| 304 | 20230811 | 141800 | 28184860750 | 49400 | 49450 | 49450 | 49400 | 775 |
| 305 | 20230811 | 141700 | 28146551400 | 49400 | 49400 | 49450 | 49350 | 1164 |
| 306 | 20230811 | 141600 | 28089030650 | 49400 | 49300 | 49400 | 49300 | 2453 |
| 307 | 20230811 | 141500 | 27967958100 | 49350 | 49450 | 49450 | 49300 | 1288 |
| 308 | 20230811 | 141400 | 27904367950 | 49450 | 49450 | 49500 | 49400 | 1989 |
| 309 | 20230811 | 141300 | 27806041450 | 49450 | 49450 | 49450 | 49400 | 786 |
| 310 | 20230811 | 141200 | 27767178550 | 49450 | 49450 | 49450 | 49400 | 749 |
| 311 | 20230811 | 141100 | 27730167400 | 49400 | 49450 | 49450 | 49400 | 972 |
| 312 | 20230811 | 141000 | 27682124050 | 49450 | 49400 | 49450 | 49400 | 586 |
| 313 | 20230811 | 140900 | 27653163050 | 49450 | 49500 | 49500 | 49400 | 3478 |
| 314 | 20230811 | 140800 | 27481159500 | 49450 | 49500 | 49500 | 49450 | 569 |
| 315 | 20230811 | 140700 | 27453004900 | 49450 | 49500 | 49500 | 49450 | 1097 |
| 316 | 20230811 | 140600 | 27398709700 | 49450 | 49450 | 49500 | 49400 | 3041 |
| 317 | 20230811 | 140500 | 27248390600 | 49450 | 49550 | 49600 | 49400 | 5640 |
| 318 | 20230811 | 140400 | 26968957950 | 49600 | 49500 | 49600 | 49450 | 10154 |
| 319 | 20230811 | 140300 | 26466170200 | 49500 | 49450 | 49500 | 49450 | 1524 |
| 320 | 20230811 | 140200 | 26390767350 | 49450 | 49450 | 49500 | 49450 | 2684 |
| 321 | 20230811 | 140100 | 26258030800 | 49450 | 49450 | 49450 | 49400 | 3539 |
| 322 | 20230811 | 140000 | 26083035600 | 49450 | 49350 | 49450 | 49350 | 6267 |
| 323 | 20230811 | 135900 | 25773423750 | 49400 | 49350 | 49400 | 49350 | 2058 |
| 324 | 20230811 | 135800 | 25671779250 | 49350 | 49400 | 49400 | 49350 | 3995 |
| 325 | 20230811 | 135700 | 25474534250 | 49400 | 49400 | 49400 | 49350 | 1526 |
| 326 | 20230811 | 135600 | 25399173450 | 49400 | 49400 | 49400 | 49350 | 831 |
| 327 | 20230811 | 135500 | 25358126800 | 49400 | 49300 | 49400 | 49300 | 5116 |
| 328 | 20230811 | 135400 | 25105638600 | 49350 | 49300 | 49350 | 49250 | 7143 |
| 329 | 20230811 | 135300 | 24753485150 | 49300 | 49250 | 49300 | 49200 | 3145 |
| 330 | 20230811 | 135200 | 24598580300 | 49250 | 49200 | 49250 | 49200 | 656 |
| 331 | 20230811 | 135100 | 24566280400 | 49200 | 49200 | 49250 | 49200 | 362 |
| 332 | 20230811 | 135000 | 24548455800 | 49250 | 49250 | 49250 | 49200 | 827 |
| 333 | 20230811 | 134900 | 24507736000 | 49250 | 49200 | 49250 | 49200 | 627 |
| 334 | 20230811 | 134800 | 24476866600 | 49200 | 49250 | 49250 | 49200 | 361 |
| 335 | 20230811 | 134700 | 24459091100 | 49250 | 49200 | 49250 | 49200 | 519 |
| 336 | 20230811 | 134600 | 24433535700 | 49250 | 49200 | 49250 | 49150 | 3519 |
| 337 | 20230811 | 134500 | 24260403600 | 49200 | 49200 | 49200 | 49150 | 615 |
| 338 | 20230811 | 134400 | 24230155850 | 49150 | 49200 | 49200 | 49150 | 1663 |
| 339 | 20230811 | 134300 | 24148384650 | 49200 | 49200 | 49200 | 49150 | 355 |
| 340 | 20230811 | 134200 | 24130920650 | 49200 | 49200 | 49250 | 49150 | 939 |
| 341 | 20230811 | 134100 | 24084724050 | 49250 | 49250 | 49250 | 49200 | 370 |
| 342 | 20230811 | 134000 | 24066505300 | 49150 | 49200 | 49250 | 49150 | 1198 |
| 343 | 20230811 | 133900 | 24007545450 | 49200 | 49200 | 49250 | 49150 | 2151 |
| 344 | 20230811 | 133800 | 23901739500 | 49250 | 49150 | 49250 | 49150 | 3060 |
| 345 | 20230811 | 133700 | 23751200550 | 49200 | 49150 | 49200 | 49150 | 1472 |
| 346 | 20230811 | 133600 | 23678836850 | 49150 | 49100 | 49150 | 49100 | 938 |
| 347 | 20230811 | 133500 | 23632767050 | 49150 | 49100 | 49150 | 49100 | 431 |
| 348 | 20230811 | 133400 | 23611588000 | 49100 | 49150 | 49150 | 49100 | 616 |
| 349 | 20230811 | 133300 | 23581313150 | 49150 | 49100 | 49150 | 49050 | 449 |
| 350 | 20230811 | 133200 | 23559261900 | 49100 | 49150 | 49150 | 49050 | 836 |
| 351 | 20230811 | 133100 | 23518213250 | 49150 | 49050 | 49150 | 49050 | 538 |
| 352 | 20230811 | 133000 | 23491785700 | 49050 | 49150 | 49150 | 49050 | 559 |
| 353 | 20230811 | 132900 | 23464347800 | 49150 | 49150 | 49150 | 49050 | 1396 |
| 354 | 20230811 | 132800 | 23395795650 | 49150 | 49200 | 49200 | 49100 | 1075 |
| 355 | 20230811 | 132700 | 23342966550 | 49150 | 49150 | 49200 | 49100 | 1378 |
| 356 | 20230811 | 132600 | 23275217400 | 49150 | 49150 | 49150 | 49100 | 487 |
| 357 | 20230811 | 132500 | 23251295000 | 49150 | 49150 | 49200 | 49100 | 1506 |
| 358 | 20230811 | 132400 | 23177277600 | 49150 | 49200 | 49200 | 49150 | 1587 |
| 359 | 20230811 | 132300 | 23099204000 | 49200 | 49200 | 49250 | 49200 | 1250 |
| 360 | 20230811 | 132200 | 23037664450 | 49200 | 49250 | 49250 | 49200 | 700 |
| 361 | 20230811 | 132100 | 23003203150 | 49250 | 49200 | 49250 | 49200 | 407 |
| 362 | 20230811 | 132000 | 22983165350 | 49250 | 49250 | 49250 | 49200 | 494 |
| 363 | 20230811 | 131900 | 22958844450 | 49250 | 49200 | 49250 | 49200 | 570 |
| 364 | 20230811 | 131800 | 22930773850 | 49250 | 49250 | 49250 | 49200 | 961 |
| 365 | 20230811 | 131700 | 22883451650 | 49250 | 49300 | 49300 | 49250 | 1043 |
| 366 | 20230811 | 131600 | 22832059650 | 49250 | 49250 | 49300 | 49250 | 1767 |
| 367 | 20230811 | 131500 | 22745000200 | 49250 | 49250 | 49250 | 49200 | 1345 |
| 368 | 20230811 | 131400 | 22678782050 | 49200 | 49250 | 49300 | 49200 | 634 |
| 369 | 20230811 | 131300 | 22647557700 | 49250 | 49250 | 49300 | 49250 | 1471 |
| 370 | 20230811 | 131200 | 22575087900 | 49300 | 49250 | 49300 | 49250 | 1201 |
| 371 | 20230811 | 131100 | 22515916300 | 49300 | 49250 | 49300 | 49200 | 3368 |
| 372 | 20230811 | 131000 | 22350037300 | 49250 | 49250 | 49300 | 49200 | 2774 |
| 373 | 20230811 | 130900 | 22213424100 | 49200 | 49150 | 49300 | 49150 | 7273 |
| 374 | 20230811 | 130800 | 21855526750 | 49150 | 49100 | 49200 | 49100 | 2629 |
| 375 | 20230811 | 130700 | 21726338200 | 49100 | 48900 | 49150 | 48850 | 30826 |
| 376 | 20230811 | 130600 | 20216023000 | 48950 | 48750 | 48950 | 48750 | 8754 |
| 377 | 20230811 | 130500 | 19788159050 | 48800 | 48850 | 48850 | 48800 | 3479 |
| 378 | 20230811 | 130400 | 19618368400 | 48850 | 48850 | 48850 | 48800 | 467 |
| 379 | 20230811 | 130300 | 19595556700 | 48800 | 48800 | 48850 | 48800 | 481 |
| 380 | 20230811 | 130200 | 19572066050 | 48800 | 48800 | 48850 | 48800 | 2809 |
| 381 | 20230811 | 130100 | 19434933000 | 48750 | 48750 | 48800 | 48700 | 1846 |
| 382 | 20230811 | 130000 | 19344888050 | 48700 | 48700 | 48750 | 48700 | 541 |
| 383 | 20230811 | 125900 | 19318520500 | 48750 | 48700 | 48750 | 48700 | 456 |
| 384 | 20230811 | 125800 | 19296291300 | 48750 | 48750 | 48750 | 48700 | 373 |
| 385 | 20230811 | 125700 | 19278113900 | 48750 | 48750 | 48750 | 48700 | 97 |
| 386 | 20230811 | 125600 | 19273386100 | 48750 | 48750 | 48750 | 48700 | 711 |
| 387 | 20230811 | 125500 | 19238725000 | 48700 | 48700 | 48750 | 48700 | 1493 |
| 388 | 20230811 | 125400 | 19165958150 | 48750 | 48700 | 48750 | 48700 | 234 |
| 389 | 20230811 | 125300 | 19154553550 | 48750 | 48700 | 48750 | 48700 | 308 |
| 390 | 20230811 | 125200 | 19139546200 | 48750 | 48700 | 48750 | 48650 | 711 |
| 391 | 20230811 | 125100 | 19104911200 | 48650 | 48700 | 48700 | 48650 | 276 |
| 392 | 20230811 | 125000 | 19091475850 | 48650 | 48700 | 48750 | 48650 | 393 |
| 393 | 20230811 | 124900 | 19072333350 | 48700 | 48750 | 48750 | 48700 | 609 |
| 394 | 20230811 | 124800 | 19042660450 | 48750 | 48750 | 48800 | 48750 | 1095 |
| 395 | 20230811 | 124700 | 18989254250 | 48750 | 48750 | 48750 | 48700 | 682 |
| 396 | 20230811 | 124600 | 18956012750 | 48750 | 48750 | 48750 | 48700 | 150 |
| 397 | 20230811 | 124500 | 18948701250 | 48750 | 48750 | 48750 | 48700 | 537 |
| 398 | 20230811 | 124400 | 18922536350 | 48750 | 48800 | 48800 | 48700 | 284 |
| 399 | 20230811 | 124300 | 18908688500 | 48800 | 48750 | 48800 | 48750 | 245 |
| 400 | 20230811 | 124200 | 18896740050 | 48750 | 48750 | 48800 | 48750 | 820 |
| 401 | 20230811 | 124100 | 18856763250 | 48750 | 48800 | 48800 | 48750 | 410 |
| 402 | 20230811 | 124000 | 18836759500 | 48750 | 48800 | 48800 | 48750 | 259 |
| 403 | 20230811 | 123900 | 18824126400 | 48750 | 48800 | 48800 | 48750 | 390 |
| 404 | 20230811 | 123800 | 18805101550 | 48750 | 48800 | 48800 | 48750 | 647 |
| 405 | 20230811 | 123700 | 18773553950 | 48800 | 48800 | 48800 | 48750 | 764 |
| 406 | 20230811 | 123600 | 18736297400 | 48800 | 48800 | 48800 | 48750 | 922 |
| 407 | 20230811 | 123500 | 18691304450 | 48800 | 48700 | 48800 | 48700 | 4128 |
| 408 | 20230811 | 123400 | 18490070150 | 48700 | 48750 | 48750 | 48700 | 164 |
| 409 | 20230811 | 123300 | 18482078400 | 48700 | 48700 | 48750 | 48650 | 762 |
| 410 | 20230811 | 123200 | 18444973250 | 48650 | 48700 | 48700 | 48650 | 2765 |
| 411 | 20230811 | 123100 | 18310318400 | 48650 | 48600 | 48700 | 48600 | 2685 |
| 412 | 20230811 | 123000 | 18179681650 | 48650 | 48600 | 48650 | 48600 | 813 |
| 413 | 20230811 | 122900 | 18140129900 | 48600 | 48550 | 48600 | 48550 | 937 |
| 414 | 20230811 | 122800 | 18094591900 | 48600 | 48600 | 48600 | 48550 | 159 |
| 415 | 20230811 | 122700 | 18086869100 | 48600 | 48600 | 48600 | 48550 | 299 |
| 416 | 20230811 | 122600 | 18072343900 | 48550 | 48550 | 48600 | 48500 | 918 |
| 417 | 20230811 | 122500 | 18027778700 | 48550 | 48500 | 48550 | 48500 | 218 |
| 418 | 20230811 | 122400 | 18017196500 | 48550 | 48500 | 48550 | 48500 | 261 |
| 419 | 20230811 | 122300 | 18004530000 | 48550 | 48550 | 48550 | 48500 | 155 |
| 420 | 20230811 | 122200 | 17997008900 | 48550 | 48500 | 48550 | 48500 | 188 |
| 421 | 20230811 | 122100 | 17987881650 | 48550 | 48550 | 48550 | 48500 | 321 |
| 422 | 20230811 | 122000 | 17972306850 | 48550 | 48550 | 48550 | 48500 | 797 |
| 423 | 20230811 | 121900 | 17933627700 | 48500 | 48550 | 48550 | 48500 | 179 |
| 424 | 20230811 | 121800 | 17924939300 | 48550 | 48550 | 48550 | 48500 | 346 |
| 425 | 20230811 | 121700 | 17908145700 | 48550 | 48550 | 48600 | 48500 | 271 |
| 426 | 20230811 | 121600 | 17894998300 | 48600 | 48550 | 48600 | 48550 | 373 |
| 427 | 20230811 | 121500 | 17876884900 | 48550 | 48600 | 48600 | 48550 | 95 |
| 428 | 20230811 | 121400 | 17872268900 | 48600 | 48550 | 48600 | 48500 | 482 |
| 429 | 20230811 | 121300 | 17848868050 | 48550 | 48550 | 48600 | 48500 | 359 |
| 430 | 20230811 | 121200 | 17831442100 | 48550 | 48550 | 48600 | 48550 | 877 |
| 431 | 20230811 | 121100 | 17788857400 | 48550 | 48600 | 48600 | 48550 | 698 |
| 432 | 20230811 | 121000 | 17754946050 | 48600 | 48600 | 48600 | 48550 | 310 |
| 433 | 20230811 | 120900 | 17739881550 | 48550 | 48550 | 48600 | 48550 | 148 |
| 434 | 20230811 | 120800 | 17732692000 | 48550 | 48550 | 48600 | 48550 | 398 |
| 435 | 20230811 | 120700 | 17713353850 | 48600 | 48600 | 48600 | 48550 | 590 |
| 436 | 20230811 | 120600 | 17684695300 | 48550 | 48550 | 48600 | 48550 | 447 |
| 437 | 20230811 | 120500 | 17662988500 | 48550 | 48600 | 48600 | 48550 | 252 |
| 438 | 20230811 | 120400 | 17650741900 | 48600 | 48600 | 48600 | 48600 | 159 |
| 439 | 20230811 | 120300 | 17643014500 | 48600 | 48600 | 48600 | 48550 | 383 |
| 440 | 20230811 | 120200 | 17624405100 | 48600 | 48600 | 48600 | 48550 | 173 |
| 441 | 20230811 | 120100 | 17615998600 | 48550 | 48550 | 48600 | 48550 | 107 |
| 442 | 20230811 | 120000 | 17610802600 | 48550 | 48550 | 48600 | 48550 | 274 |
| 443 | 20230811 | 115900 | 17597489900 | 48550 | 48550 | 48600 | 48550 | 268 |
| 444 | 20230811 | 115800 | 17584465700 | 48550 | 48600 | 48650 | 48550 | 187 |
| 445 | 20230811 | 115700 | 17575382450 | 48550 | 48550 | 48600 | 48500 | 855 |
| 446 | 20230811 | 115600 | 17533881000 | 48600 | 48600 | 48600 | 48500 | 524 |
| 447 | 20230811 | 115500 | 17508440200 | 48600 | 48550 | 48600 | 48550 | 333 |
| 448 | 20230811 | 115400 | 17492259500 | 48600 | 48550 | 48600 | 48550 | 368 |
| 449 | 20230811 | 115300 | 17474387700 | 48550 | 48550 | 48600 | 48550 | 935 |
| 450 | 20230811 | 115200 | 17428982200 | 48600 | 48600 | 48600 | 48550 | 587 |
| 451 | 20230811 | 115100 | 17400459600 | 48600 | 48550 | 48600 | 48550 | 342 |
| 452 | 20230811 | 115000 | 17383843950 | 48550 | 48550 | 48600 | 48550 | 254 |
| 453 | 20230811 | 114900 | 17371500450 | 48600 | 48600 | 48650 | 48550 | 926 |
| 454 | 20230811 | 114800 | 17326478150 | 48550 | 48600 | 48600 | 48550 | 658 |
| 455 | 20230811 | 114700 | 17294503450 | 48600 | 48600 | 48600 | 48550 | 719 |
| 456 | 20230811 | 114600 | 17259560600 | 48600 | 48600 | 48600 | 48550 | 105 |
| 457 | 20230811 | 114500 | 17254461500 | 48550 | 48550 | 48600 | 48550 | 106 |
| 458 | 20230811 | 114400 | 17249310750 | 48600 | 48600 | 48600 | 48550 | 852 |
| 459 | 20230811 | 114300 | 17207920750 | 48600 | 48600 | 48600 | 48550 | 231 |
| 460 | 20230811 | 114200 | 17196701350 | 48600 | 48500 | 48600 | 48450 | 1438 |
| 461 | 20230811 | 114100 | 17126989600 | 48450 | 48550 | 48550 | 48450 | 505 |
| 462 | 20230811 | 114000 | 17102494050 | 48500 | 48550 | 48600 | 48450 | 2147 |
| 463 | 20230811 | 113900 | 16998310400 | 48550 | 48600 | 48600 | 48550 | 232 |
| 464 | 20230811 | 113800 | 16987042300 | 48550 | 48600 | 48600 | 48550 | 608 |
| 465 | 20230811 | 113700 | 16957496700 | 48600 | 48550 | 48600 | 48550 | 248 |
| 466 | 20230811 | 113600 | 16945445550 | 48550 | 48600 | 48600 | 48550 | 348 |
| 467 | 20230811 | 113500 | 16928537450 | 48600 | 48600 | 48650 | 48550 | 563 |
| 468 | 20230811 | 113400 | 16901175650 | 48650 | 48650 | 48650 | 48600 | 240 |
| 469 | 20230811 | 113300 | 16889508650 | 48650 | 48600 | 48650 | 48600 | 325 |
| 470 | 20230811 | 113200 | 16873702800 | 48600 | 48600 | 48650 | 48550 | 853 |
| 471 | 20230811 | 113100 | 16832248000 | 48600 | 48550 | 48650 | 48550 | 1210 |
| 472 | 20230811 | 113000 | 16773439550 | 48600 | 48600 | 48700 | 48550 | 1788 |
| 473 | 20230811 | 112900 | 16686541550 | 48650 | 48700 | 48700 | 48600 | 1189 |
| 474 | 20230811 | 112800 | 16628695150 | 48700 | 48800 | 48800 | 48650 | 2829 |
| 475 | 20230811 | 112700 | 16490829000 | 48800 | 48800 | 48800 | 48750 | 788 |
| 476 | 20230811 | 112600 | 16452401500 | 48800 | 48800 | 48800 | 48750 | 509 |
| 477 | 20230811 | 112500 | 16427568400 | 48800 | 48800 | 48800 | 48750 | 1383 |
| 478 | 20230811 | 112400 | 16360088100 | 48800 | 48800 | 48800 | 48750 | 1574 |
| 479 | 20230811 | 112300 | 16283284150 | 48750 | 48750 | 48800 | 48750 | 3059 |
| 480 | 20230811 | 112200 | 16134076000 | 48800 | 48650 | 48800 | 48650 | 5296 |
| 481 | 20230811 | 112100 | 15875963000 | 48700 | 48700 | 48750 | 48650 | 2663 |
| 482 | 20230811 | 112000 | 15746280050 | 48700 | 48600 | 48750 | 48600 | 9149 |
| 483 | 20230811 | 111900 | 15300778550 | 48650 | 48650 | 48650 | 48600 | 1781 |
| 484 | 20230811 | 111800 | 15214138000 | 48600 | 48600 | 48650 | 48600 | 1344 |
| 485 | 20230811 | 111700 | 15148753000 | 48600 | 48550 | 48650 | 48550 | 6132 |
| 486 | 20230811 | 111600 | 14850811050 | 48550 | 48550 | 48550 | 48500 | 704 |
| 487 | 20230811 | 111500 | 14816639450 | 48550 | 48500 | 48550 | 48450 | 4339 |
| 488 | 20230811 | 111400 | 14606183650 | 48500 | 48450 | 48500 | 48450 | 662 |
| 489 | 20230811 | 111300 | 14574082700 | 48450 | 48450 | 48500 | 48450 | 400 |
| 490 | 20230811 | 111200 | 14554690600 | 48500 | 48500 | 48500 | 48450 | 719 |
| 491 | 20230811 | 111100 | 14519823400 | 48450 | 48450 | 48500 | 48450 | 287 |
| 492 | 20230811 | 111000 | 14505914100 | 48450 | 48500 | 48500 | 48450 | 302 |
| 493 | 20230811 | 110900 | 14491268600 | 48500 | 48500 | 48500 | 48450 | 796 |
| 494 | 20230811 | 110800 | 14452677350 | 48500 | 48450 | 48500 | 48450 | 186 |
| 495 | 20230811 | 110700 | 14443657450 | 48450 | 48500 | 48500 | 48450 | 54 |
| 496 | 20230811 | 110600 | 14441039100 | 48450 | 48500 | 48500 | 48450 | 534 |
| 497 | 20230811 | 110500 | 14415146400 | 48500 | 48500 | 48500 | 48450 | 983 |
| 498 | 20230811 | 110400 | 14367484200 | 48450 | 48500 | 48500 | 48450 | 199 |
| 499 | 20230811 | 110300 | 14357837850 | 48500 | 48500 | 48500 | 48450 | 1398 |
| 500 | 20230811 | 110200 | 14290052000 | 48500 | 48450 | 48500 | 48450 | 505 |
| 501 | 20230811 | 110100 | 14265566000 | 48500 | 48500 | 48500 | 48450 | 578 |
| 502 | 20230811 | 110000 | 14237558350 | 48450 | 48450 | 48500 | 48450 | 565 |
| 503 | 20230811 | 105900 | 14210178900 | 48500 | 48500 | 48500 | 48450 | 1310 |
| 504 | 20230811 | 105800 | 14146663000 | 48450 | 48400 | 48450 | 48350 | 1177 |
| 505 | 20230811 | 105700 | 14089660700 | 48350 | 48350 | 48400 | 48350 | 278 |
| 506 | 20230811 | 105600 | 14076216750 | 48350 | 48350 | 48400 | 48350 | 677 |
| 507 | 20230811 | 105500 | 14043452550 | 48350 | 48350 | 48400 | 48300 | 212 |
| 508 | 20230811 | 105400 | 14033198850 | 48300 | 48200 | 48350 | 48200 | 1225 |
| 509 | 20230811 | 105300 | 13974057650 | 48200 | 48200 | 48300 | 48200 | 1013 |
| 510 | 20230811 | 105200 | 13925183700 | 48300 | 48350 | 48350 | 48200 | 2046 |
| 511 | 20230811 | 105100 | 13826495950 | 48300 | 48350 | 48350 | 48250 | 1229 |
| 512 | 20230811 | 105000 | 13767143250 | 48300 | 48350 | 48400 | 48250 | 1185 |
| 513 | 20230811 | 104900 | 13709874150 | 48400 | 48400 | 48400 | 48350 | 486 |
| 514 | 20230811 | 104800 | 13686371200 | 48350 | 48350 | 48400 | 48350 | 137 |
| 515 | 20230811 | 104700 | 13679743100 | 48350 | 48400 | 48400 | 48350 | 695 |
| 516 | 20230811 | 104600 | 13646138100 | 48350 | 48400 | 48450 | 48350 | 1971 |
| 517 | 20230811 | 104500 | 13550745700 | 48450 | 48500 | 48500 | 48400 | 645 |
| 518 | 20230811 | 104400 | 13519496200 | 48500 | 48500 | 48550 | 48450 | 465 |
| 519 | 20230811 | 104300 | 13496948650 | 48500 | 48500 | 48550 | 48500 | 1003 |
| 520 | 20230811 | 104200 | 13448287600 | 48500 | 48550 | 48550 | 48500 | 4322 |
| 521 | 20230811 | 104100 | 13238497900 | 48550 | 48550 | 48600 | 48550 | 259 |
| 522 | 20230811 | 104000 | 13225920500 | 48600 | 48550 | 48600 | 48550 | 282 |
| 523 | 20230811 | 103900 | 13212215850 | 48550 | 48550 | 48600 | 48550 | 2199 |
| 524 | 20230811 | 103800 | 13105372400 | 48600 | 48600 | 48600 | 48550 | 223 |
| 525 | 20230811 | 103700 | 13094534850 | 48600 | 48550 | 48600 | 48550 | 828 |
| 526 | 20230811 | 103600 | 13054328900 | 48600 | 48550 | 48600 | 48550 | 1169 |
| 527 | 20230811 | 103500 | 12997538850 | 48550 | 48500 | 48600 | 48500 | 4542 |
| 528 | 20230811 | 103400 | 12776990050 | 48550 | 48500 | 48550 | 48450 | 257 |
| 529 | 20230811 | 103300 | 12764522350 | 48500 | 48550 | 48550 | 48450 | 1725 |
| 530 | 20230811 | 103200 | 12680837350 | 48550 | 48500 | 48550 | 48450 | 3926 |
| 531 | 20230811 | 103100 | 12490436300 | 48550 | 48550 | 48550 | 48500 | 1353 |
| 532 | 20230811 | 103000 | 12424786250 | 48550 | 48500 | 48600 | 48500 | 1839 |
| 533 | 20230811 | 102900 | 12335503500 | 48550 | 48550 | 48600 | 48500 | 2316 |
| 534 | 20230811 | 102800 | 12223064650 | 48600 | 48500 | 48600 | 48500 | 1996 |
| 535 | 20230811 | 102700 | 12126107350 | 48500 | 48500 | 48500 | 48450 | 1782 |
| 536 | 20230811 | 102600 | 12039707450 | 48450 | 48500 | 48500 | 48450 | 744 |
| 537 | 20230811 | 102500 | 12003646700 | 48450 | 48600 | 48600 | 48450 | 1113 |
| 538 | 20230811 | 102400 | 11949617250 | 48550 | 48600 | 48600 | 48550 | 883 |
| 539 | 20230811 | 102300 | 11906711450 | 48600 | 48600 | 48600 | 48550 | 3811 |
| 540 | 20230811 | 102200 | 11721672400 | 48550 | 48600 | 48600 | 48550 | 1996 |
| 541 | 20230811 | 102100 | 11624679850 | 48650 | 48650 | 48700 | 48600 | 1790 |
| 542 | 20230811 | 102000 | 11537592300 | 48650 | 48600 | 48650 | 48550 | 5073 |
| 543 | 20230811 | 101900 | 11290832550 | 48600 | 48600 | 48600 | 48550 | 3821 |
| 544 | 20230811 | 101800 | 11105144950 | 48600 | 48450 | 48600 | 48450 | 11463 |
| 545 | 20230811 | 101700 | 10548952150 | 48500 | 48400 | 48500 | 48350 | 9098 |
| 546 | 20230811 | 101600 | 10108113550 | 48350 | 48300 | 48350 | 48200 | 2338 |
| 547 | 20230811 | 101500 | 9995237100 | 48300 | 48300 | 48350 | 48200 | 2886 |
| 548 | 20230811 | 101400 | 9855909650 | 48350 | 48350 | 48400 | 48350 | 1726 |
| 549 | 20230811 | 101300 | 9772431600 | 48400 | 48400 | 48400 | 48350 | 345 |
| 550 | 20230811 | 101200 | 9755740200 | 48400 | 48400 | 48400 | 48350 | 1178 |
| 551 | 20230811 | 101100 | 9698759250 | 48400 | 48400 | 48400 | 48350 | 896 |
| 552 | 20230811 | 101000 | 9655403500 | 48400 | 48400 | 48500 | 48400 | 4564 |
| 553 | 20230811 | 100900 | 9434300700 | 48450 | 48400 | 48450 | 48400 | 1077 |
| 554 | 20230811 | 100800 | 9382171950 | 48400 | 48400 | 48450 | 48350 | 4116 |
| 555 | 20230811 | 100700 | 9182932650 | 48400 | 48400 | 48400 | 48350 | 5309 |
| 556 | 20230811 | 100600 | 8925994700 | 48350 | 48300 | 48400 | 48250 | 3400 |
| 557 | 20230811 | 100500 | 8761685050 | 48250 | 48200 | 48300 | 48150 | 7230 |
| 558 | 20230811 | 100400 | 8412828050 | 48150 | 48200 | 48200 | 48150 | 3148 |
| 559 | 20230811 | 100300 | 8261181250 | 48200 | 48200 | 48200 | 48150 | 1851 |
| 560 | 20230811 | 100200 | 8171975100 | 48200 | 48150 | 48200 | 48150 | 2646 |
| 561 | 20230811 | 100100 | 8044460300 | 48150 | 48000 | 48150 | 48000 | 6872 |
| 562 | 20230811 | 100000 | 7714066550 | 48000 | 47900 | 48000 | 47900 | 8396 |
| 563 | 20230811 | 095900 | 7311101600 | 47900 | 47950 | 47950 | 47900 | 337 |
| 564 | 20230811 | 095800 | 7294957950 | 47900 | 47950 | 48000 | 47900 | 1916 |
| 565 | 20230811 | 095700 | 7203085800 | 47950 | 47950 | 47950 | 47900 | 6966 |
| 566 | 20230811 | 095600 | 6869092250 | 47950 | 47900 | 47950 | 47900 | 1584 |
| 567 | 20230811 | 095500 | 6793209550 | 47950 | 47850 | 47950 | 47850 | 1170 |
| 568 | 20230811 | 095400 | 6737172450 | 47900 | 47900 | 47900 | 47850 | 1797 |
| 569 | 20230811 | 095300 | 6651105150 | 47900 | 47900 | 47950 | 47900 | 1168 |
| 570 | 20230811 | 095200 | 6595145900 | 47900 | 47850 | 47950 | 47850 | 4482 |
| 571 | 20230811 | 095100 | 6380487800 | 47850 | 47800 | 47850 | 47750 | 1788 |
| 572 | 20230811 | 095000 | 6294965950 | 47800 | 47800 | 47800 | 47750 | 1460 |
| 573 | 20230811 | 094900 | 6225203300 | 47800 | 47700 | 47850 | 47700 | 10187 |
| 574 | 20230811 | 094800 | 5738844950 | 47750 | 47700 | 47750 | 47650 | 4004 |
| 575 | 20230811 | 094700 | 5547851100 | 47700 | 47700 | 47700 | 47650 | 82 |
| 576 | 20230811 | 094600 | 5543940250 | 47650 | 47650 | 47700 | 47650 | 663 |
| 577 | 20230811 | 094500 | 5512315900 | 47650 | 47700 | 47700 | 47650 | 553 |
| 578 | 20230811 | 094400 | 5485942250 | 47650 | 47700 | 47700 | 47650 | 391 |
| 579 | 20230811 | 094300 | 5467305050 | 47700 | 47650 | 47700 | 47650 | 1195 |
| 580 | 20230811 | 094200 | 5410349350 | 47600 | 47700 | 47700 | 47600 | 665 |
| 581 | 20230811 | 094100 | 5378661350 | 47700 | 47650 | 47700 | 47650 | 898 |
| 582 | 20230811 | 094000 | 5335871000 | 47700 | 47750 | 47750 | 47650 | 1785 |
| 583 | 20230811 | 093900 | 5250757700 | 47750 | 47750 | 47800 | 47700 | 986 |
| 584 | 20230811 | 093800 | 5203676200 | 47800 | 47850 | 47900 | 47750 | 2252 |
| 585 | 20230811 | 093700 | 5095968150 | 47850 | 47900 | 47900 | 47850 | 413 |
| 586 | 20230811 | 093600 | 5076204600 | 47850 | 47900 | 47900 | 47850 | 977 |
| 587 | 20230811 | 093500 | 5029446950 | 47900 | 47850 | 47900 | 47850 | 612 |
| 588 | 20230811 | 093400 | 5000161150 | 47900 | 47750 | 47900 | 47750 | 949 |
| 589 | 20230811 | 093300 | 4954762700 | 47800 | 47900 | 47900 | 47800 | 2156 |
| 590 | 20230811 | 093200 | 4851571000 | 47950 | 47900 | 48000 | 47900 | 4459 |
| 591 | 20230811 | 093100 | 4637749250 | 47950 | 47900 | 47950 | 47850 | 3906 |
| 592 | 20230811 | 093000 | 4450642300 | 47900 | 47850 | 47900 | 47800 | 1778 |
| 593 | 20230811 | 092900 | 4365592750 | 47850 | 47850 | 47900 | 47850 | 4859 |
| 594 | 20230811 | 092800 | 4132867200 | 47900 | 47800 | 47900 | 47800 | 4851 |
| 595 | 20230811 | 092700 | 3900754750 | 47800 | 47800 | 47850 | 47800 | 602 |
| 596 | 20230811 | 092600 | 3871977150 | 47850 | 47800 | 47850 | 47750 | 1094 |
| 597 | 20230811 | 092500 | 3819678100 | 47750 | 47750 | 47750 | 47700 | 579 |
| 598 | 20230811 | 092400 | 3792033200 | 47700 | 47800 | 47800 | 47700 | 1022 |
| 599 | 20230811 | 092300 | 3743228700 | 47800 | 47850 | 47900 | 47750 | 2352 |
| 600 | 20230811 | 092200 | 3630806100 | 47850 | 47900 | 47900 | 47850 | 1649 |
| 601 | 20230811 | 092100 | 3551850950 | 47950 | 47950 | 48000 | 47900 | 5692 |
| 602 | 20230811 | 092000 | 3278914800 | 47900 | 47950 | 48000 | 47900 | 3500 |
| 603 | 20230811 | 091900 | 3111175500 | 47950 | 47950 | 48000 | 47950 | 2110 |
| 604 | 20230811 | 091800 | 3009989400 | 47950 | 47800 | 47950 | 47750 | 7749 |
| 605 | 20230811 | 091700 | 2639058800 | 47750 | 47700 | 47800 | 47700 | 3007 |
| 606 | 20230811 | 091600 | 2495462900 | 47750 | 47750 | 47750 | 47700 | 1648 |
| 607 | 20230811 | 091500 | 2416848850 | 47750 | 47700 | 47800 | 47700 | 824 |
| 608 | 20230811 | 091400 | 2377519300 | 47650 | 47650 | 47750 | 47650 | 7100 |
| 609 | 20230811 | 091300 | 2038836150 | 47700 | 47450 | 47700 | 47450 | 7145 |
| 610 | 20230811 | 091200 | 1698982550 | 47450 | 47450 | 47450 | 47400 | 2422 |
| 611 | 20230811 | 091100 | 1584120150 | 47400 | 47250 | 47450 | 47250 | 4863 |
| 612 | 20230811 | 091000 | 1354017250 | 47300 | 47300 | 47300 | 47250 | 1175 |
| 613 | 20230811 | 090900 | 1298488850 | 47250 | 47250 | 47300 | 47250 | 1196 |
| 614 | 20230811 | 090800 | 1241962550 | 47300 | 47300 | 47300 | 47250 | 1592 |
| 615 | 20230811 | 090700 | 1166701600 | 47300 | 47250 | 47300 | 47250 | 2593 |
| 616 | 20230811 | 090600 | 1044105100 | 47250 | 47200 | 47250 | 47150 | 1433 |
| 617 | 20230811 | 090500 | 976459700 | 47150 | 47100 | 47200 | 47100 | 1760 |
| 618 | 20230811 | 090400 | 893466850 | 47100 | 47200 | 47200 | 47100 | 942 |
| 619 | 20230811 | 090300 | 849061700 | 47150 | 47350 | 47350 | 47150 | 2694 |
| 620 | 20230811 | 090200 | 721745100 | 47350 | 47350 | 47350 | 47200 | 6604 |
| 621 | 20230811 | 090100 | 409593750 | 47400 | 47200 | 47400 | 47200 | 1239 |
| 622 | 20230811 | 090000 | 350962950 | 47200 | 47050 | 47200 | 47050 | 7255 |