33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230811 | 184500 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 16706 |
| 3 | 20230811 | 184400 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 4 | 20230811 | 184300 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 5 | 20230811 | 184200 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 6 | 20230811 | 184100 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 7 | 20230811 | 184000 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 8 | 20230811 | 183900 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 9 | 20230811 | 183800 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 10 | 20230811 | 183700 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 11 | 20230811 | 183600 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 12 | 20230811 | 183500 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 13 | 20230811 | 183400 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 14 | 20230811 | 183300 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 15 | 20230811 | 183200 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 16 | 20230811 | 183100 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 17 | 20230811 | 183000 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 18 | 20230811 | 182900 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 19 | 20230811 | 182800 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 20 | 20230811 | 182700 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 21 | 20230811 | 182600 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 22 | 20230811 | 182500 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 23 | 20230811 | 182400 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 24 | 20230811 | 182300 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 25 | 20230811 | 182200 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 26 | 20230811 | 182100 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 27 | 20230811 | 182000 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 28 | 20230811 | 181900 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 29 | 20230811 | 181800 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 30 | 20230811 | 181700 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 31 | 20230811 | 181600 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 32 | 20230811 | 181500 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 16706 |
| 33 | 20230811 | 181400 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 34 | 20230811 | 181300 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 35 | 20230811 | 181200 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 36 | 20230811 | 181100 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 37 | 20230811 | 181000 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 38 | 20230811 | 180900 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 39 | 20230811 | 180800 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 40 | 20230811 | 180700 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 41 | 20230811 | 180600 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 42 | 20230811 | 180500 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 43 | 20230811 | 180400 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 44 | 20230811 | 180300 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 45 | 20230811 | 180200 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 46 | 20230811 | 180100 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 47 | 20230811 | 180000 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 48 | 20230811 | 175900 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 49 | 20230811 | 175800 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 50 | 20230811 | 175700 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 51 | 20230811 | 175600 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 52 | 20230811 | 175500 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 53 | 20230811 | 175400 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 54 | 20230811 | 175300 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 55 | 20230811 | 175200 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 56 | 20230811 | 175100 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 57 | 20230811 | 175000 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 58 | 20230811 | 174900 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 59 | 20230811 | 174800 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 60 | 20230811 | 174700 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 61 | 20230811 | 174600 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 62 | 20230811 | 174500 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 16706 |
| 63 | 20230811 | 174400 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 64 | 20230811 | 174300 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 65 | 20230811 | 174200 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 66 | 20230811 | 174100 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 67 | 20230811 | 174000 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 68 | 20230811 | 173900 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 69 | 20230811 | 173800 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 70 | 20230811 | 173700 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 71 | 20230811 | 173600 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 72 | 20230811 | 173500 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 73 | 20230811 | 173400 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 74 | 20230811 | 173300 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 75 | 20230811 | 173200 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 76 | 20230811 | 173100 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 77 | 20230811 | 173000 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 78 | 20230811 | 172900 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 79 | 20230811 | 172800 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 80 | 20230811 | 172700 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 81 | 20230811 | 172600 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 82 | 20230811 | 172500 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 83 | 20230811 | 172400 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 84 | 20230811 | 172300 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 85 | 20230811 | 172200 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 86 | 20230811 | 172100 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 87 | 20230811 | 172000 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 88 | 20230811 | 171900 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 89 | 20230811 | 171800 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 90 | 20230811 | 171700 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 91 | 20230811 | 171600 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 92 | 20230811 | 171500 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 16706 |
| 93 | 20230811 | 171400 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 94 | 20230811 | 171300 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 95 | 20230811 | 171200 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 96 | 20230811 | 171100 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 97 | 20230811 | 171000 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 98 | 20230811 | 170900 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 99 | 20230811 | 170800 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 100 | 20230811 | 170700 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 101 | 20230811 | 170600 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 102 | 20230811 | 170500 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 103 | 20230811 | 170400 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 104 | 20230811 | 170300 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 105 | 20230811 | 170200 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 106 | 20230811 | 170100 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 107 | 20230811 | 170000 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 108 | 20230811 | 165900 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 109 | 20230811 | 165800 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 110 | 20230811 | 165700 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 111 | 20230811 | 165600 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 112 | 20230811 | 165500 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 113 | 20230811 | 165400 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 114 | 20230811 | 165300 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 115 | 20230811 | 165200 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 116 | 20230811 | 165100 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 117 | 20230811 | 165000 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 118 | 20230811 | 164900 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 119 | 20230811 | 164800 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 120 | 20230811 | 164700 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 121 | 20230811 | 164600 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 122 | 20230811 | 164500 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 16706 |
| 123 | 20230811 | 164400 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 124 | 20230811 | 164300 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 125 | 20230811 | 164200 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 126 | 20230811 | 164100 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 127 | 20230811 | 164000 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 128 | 20230811 | 163900 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 129 | 20230811 | 163800 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 130 | 20230811 | 163700 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 131 | 20230811 | 163600 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 132 | 20230811 | 163500 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 133 | 20230811 | 163400 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 134 | 20230811 | 163300 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 135 | 20230811 | 163200 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 136 | 20230811 | 163100 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 137 | 20230811 | 163000 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 138 | 20230811 | 162900 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 139 | 20230811 | 162800 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 140 | 20230811 | 162700 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 141 | 20230811 | 162600 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 142 | 20230811 | 162500 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 143 | 20230811 | 162400 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 144 | 20230811 | 162300 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 145 | 20230811 | 162200 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 146 | 20230811 | 162100 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 147 | 20230811 | 162000 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 148 | 20230811 | 161900 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 149 | 20230811 | 161800 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 150 | 20230811 | 161700 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 151 | 20230811 | 161600 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 152 | 20230811 | 161500 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 16706 |
| 153 | 20230811 | 161400 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 154 | 20230811 | 161300 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 155 | 20230811 | 161200 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 156 | 20230811 | 161100 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 157 | 20230811 | 161000 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 158 | 20230811 | 160900 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 159 | 20230811 | 160800 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 160 | 20230811 | 160700 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 161 | 20230811 | 160600 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 162 | 20230811 | 160500 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 163 | 20230811 | 160400 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 164 | 20230811 | 160300 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 165 | 20230811 | 160200 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 166 | 20230811 | 160100 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 167 | 20230811 | 160000 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 168 | 20230811 | 155900 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 169 | 20230811 | 155800 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 170 | 20230811 | 155700 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 171 | 20230811 | 155600 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 172 | 20230811 | 155500 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 173 | 20230811 | 155400 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 174 | 20230811 | 155300 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 175 | 20230811 | 155200 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 176 | 20230811 | 155100 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 177 | 20230811 | 155000 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 178 | 20230811 | 154900 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 179 | 20230811 | 154800 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 180 | 20230811 | 154700 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 181 | 20230811 | 154600 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 182 | 20230811 | 154500 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 16706 |
| 183 | 20230811 | 154400 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 184 | 20230811 | 154300 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 185 | 20230811 | 154200 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 186 | 20230811 | 154100 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 187 | 20230811 | 154000 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 188 | 20230811 | 153900 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 189 | 20230811 | 153800 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 190 | 20230811 | 153700 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 191 | 20230811 | 153600 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 192 | 20230811 | 153500 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 193 | 20230811 | 153400 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 194 | 20230811 | 153300 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 195 | 20230811 | 153200 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 196 | 20230811 | 153100 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 0 |
| 197 | 20230811 | 153000 | 184057142000 | 46000 | 46000 | 46000 | 46000 | 16706 |
| 198 | 20230811 | 152900 | 183288666000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 199 | 20230811 | 152800 | 183288666000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 200 | 20230811 | 152700 | 183288666000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 201 | 20230811 | 152600 | 183288666000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 202 | 20230811 | 152500 | 183288666000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 203 | 20230811 | 152400 | 183288666000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 204 | 20230811 | 152300 | 183288666000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 205 | 20230811 | 152200 | 183288666000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 206 | 20230811 | 152100 | 183288666000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 207 | 20230811 | 152000 | 183288666000 | 46100 | 46100 | 46100 | 46100 | 0 |
| 208 | 20230811 | 151900 | 183288666000 | 46100 | 46100 | 46150 | 46050 | 709 |
| 209 | 20230811 | 151800 | 183255989050 | 46100 | 46100 | 46100 | 46050 | 1362 |
| 210 | 20230811 | 151700 | 183193253500 | 46100 | 46100 | 46150 | 46050 | 3002 |
| 211 | 20230811 | 151600 | 183054977550 | 46100 | 46100 | 46100 | 46100 | 300 |
| 212 | 20230811 | 151500 | 183041147550 | 46100 | 46100 | 46100 | 46050 | 511 |
| 213 | 20230811 | 151400 | 183017600650 | 46050 | 46100 | 46100 | 46050 | 992 |
| 214 | 20230811 | 151300 | 182971894150 | 46050 | 46100 | 46100 | 46050 | 3639 |
| 215 | 20230811 | 151200 | 182804239300 | 46100 | 46150 | 46150 | 46100 | 5397 |
| 216 | 20230811 | 151100 | 182555433100 | 46150 | 46150 | 46150 | 46100 | 646 |
| 217 | 20230811 | 151000 | 182525647150 | 46150 | 46150 | 46150 | 46100 | 1026 |
| 218 | 20230811 | 150900 | 182478342100 | 46150 | 46100 | 46150 | 46100 | 371 |
| 219 | 20230811 | 150800 | 182461234700 | 46150 | 46250 | 46250 | 46100 | 17373 |
| 220 | 20230811 | 150700 | 181659443550 | 46200 | 46250 | 46250 | 46200 | 2691 |
| 221 | 20230811 | 150600 | 181535105250 | 46250 | 46200 | 46250 | 46200 | 924 |
| 222 | 20230811 | 150500 | 181492411900 | 46250 | 46350 | 46350 | 46200 | 2299 |
| 223 | 20230811 | 150400 | 181385983000 | 46350 | 46300 | 46350 | 46250 | 3038 |
| 224 | 20230811 | 150300 | 181245457950 | 46350 | 46400 | 46400 | 46250 | 2633 |
| 225 | 20230811 | 150200 | 181123592150 | 46350 | 46450 | 46450 | 46350 | 1617 |
| 226 | 20230811 | 150100 | 181048622500 | 46450 | 46500 | 46500 | 46400 | 535 |
| 227 | 20230811 | 150000 | 181023777250 | 46500 | 46500 | 46500 | 46450 | 180 |
| 228 | 20230811 | 145900 | 181015407300 | 46500 | 46450 | 46500 | 46400 | 208 |
| 229 | 20230811 | 145800 | 181005745450 | 46450 | 46350 | 46450 | 46350 | 369 |
| 230 | 20230811 | 145700 | 180988613550 | 46400 | 46300 | 46400 | 46300 | 559 |
| 231 | 20230811 | 145600 | 180962684050 | 46350 | 46300 | 46400 | 46300 | 2819 |
| 232 | 20230811 | 145500 | 180832020650 | 46250 | 46350 | 46350 | 46250 | 278 |
| 233 | 20230811 | 145400 | 180819153000 | 46350 | 46300 | 46350 | 46300 | 370 |
| 234 | 20230811 | 145300 | 180802008050 | 46350 | 46350 | 46350 | 46300 | 133 |
| 235 | 20230811 | 145200 | 180795845650 | 46350 | 46350 | 46350 | 46300 | 188 |
| 236 | 20230811 | 145100 | 180787133200 | 46350 | 46300 | 46350 | 46250 | 417 |
| 237 | 20230811 | 145000 | 180767824200 | 46300 | 46300 | 46350 | 46300 | 234 |
| 238 | 20230811 | 144900 | 180756988900 | 46350 | 46250 | 46350 | 46250 | 545 |
| 239 | 20230811 | 144800 | 180731754350 | 46200 | 46300 | 46300 | 46200 | 1662 |
| 240 | 20230811 | 144700 | 180654812350 | 46300 | 46300 | 46300 | 46200 | 178 |
| 241 | 20230811 | 144600 | 180646579000 | 46300 | 46300 | 46300 | 46250 | 178 |
| 242 | 20230811 | 144500 | 180638337750 | 46250 | 46300 | 46300 | 46200 | 2398 |
| 243 | 20230811 | 144400 | 180527527350 | 46300 | 46300 | 46300 | 46300 | 115 |
| 244 | 20230811 | 144300 | 180522202850 | 46300 | 46300 | 46300 | 46250 | 1095 |
| 245 | 20230811 | 144200 | 180471505000 | 46300 | 46300 | 46300 | 46300 | 525 |
| 246 | 20230811 | 144100 | 180447197500 | 46300 | 46300 | 46300 | 46250 | 409 |
| 247 | 20230811 | 144000 | 180428260850 | 46300 | 46250 | 46300 | 46200 | 105 |
| 248 | 20230811 | 143900 | 180423403950 | 46250 | 46300 | 46300 | 46250 | 156 |
| 249 | 20230811 | 143800 | 180416184150 | 46300 | 46300 | 46300 | 46300 | 63 |
| 250 | 20230811 | 143700 | 180413267250 | 46300 | 46300 | 46350 | 46200 | 2814 |
| 251 | 20230811 | 143600 | 180283114200 | 46300 | 46350 | 46350 | 46300 | 121 |
| 252 | 20230811 | 143500 | 180277507350 | 46350 | 46250 | 46350 | 46200 | 4245 |
| 253 | 20230811 | 143400 | 180081039850 | 46250 | 46250 | 46300 | 46200 | 241 |
| 254 | 20230811 | 143300 | 180069896250 | 46250 | 46300 | 46300 | 46200 | 347 |
| 255 | 20230811 | 143200 | 180053844250 | 46300 | 46300 | 46300 | 46250 | 557 |
| 256 | 20230811 | 143100 | 180028074450 | 46300 | 46300 | 46300 | 46250 | 773 |
| 257 | 20230811 | 143000 | 179992311800 | 46300 | 46300 | 46350 | 46250 | 2262 |
| 258 | 20230811 | 142900 | 179887633600 | 46300 | 46350 | 46400 | 46300 | 3232 |
| 259 | 20230811 | 142800 | 179737854250 | 46400 | 46400 | 46400 | 46350 | 465 |
| 260 | 20230811 | 142700 | 179716298050 | 46350 | 46200 | 46350 | 46200 | 4463 |
| 261 | 20230811 | 142600 | 179509858700 | 46200 | 46400 | 46400 | 46200 | 10663 |
| 262 | 20230811 | 142500 | 179016502200 | 46350 | 46400 | 46400 | 46350 | 460 |
| 263 | 20230811 | 142400 | 178995166000 | 46400 | 46400 | 46400 | 46350 | 378 |
| 264 | 20230811 | 142300 | 178977628300 | 46400 | 46450 | 46450 | 46300 | 147 |
| 265 | 20230811 | 142200 | 178970805250 | 46300 | 46450 | 46450 | 46300 | 2847 |
| 266 | 20230811 | 142100 | 178838824300 | 46450 | 46500 | 46500 | 46350 | 2806 |
| 267 | 20230811 | 142000 | 178708623100 | 46500 | 46450 | 46500 | 46450 | 884 |
| 268 | 20230811 | 141900 | 178667557250 | 46400 | 46600 | 46600 | 46400 | 6060 |
| 269 | 20230811 | 141800 | 178386052600 | 46600 | 46600 | 46600 | 46550 | 117 |
| 270 | 20230811 | 141700 | 178380600450 | 46600 | 46550 | 46600 | 46550 | 161 |
| 271 | 20230811 | 141600 | 178373099550 | 46600 | 46550 | 46600 | 46550 | 175 |
| 272 | 20230811 | 141500 | 178364945050 | 46550 | 46600 | 46600 | 46550 | 67 |
| 273 | 20230811 | 141400 | 178361823350 | 46600 | 46600 | 46600 | 46550 | 140 |
| 274 | 20230811 | 141300 | 178355301000 | 46600 | 46550 | 46600 | 46550 | 144 |
| 275 | 20230811 | 141200 | 178348593700 | 46600 | 46700 | 46700 | 46550 | 210 |
| 276 | 20230811 | 141100 | 178338802950 | 46650 | 46700 | 46700 | 46550 | 57 |
| 277 | 20230811 | 141000 | 178336142950 | 46550 | 46550 | 46750 | 46550 | 131 |
| 278 | 20230811 | 140900 | 178330031950 | 46800 | 46550 | 46800 | 46500 | 5784 |
| 279 | 20230811 | 140800 | 178060085750 | 46500 | 46550 | 46550 | 46500 | 341 |
| 280 | 20230811 | 140700 | 178044221700 | 46550 | 46500 | 46550 | 46500 | 162 |
| 281 | 20230811 | 140600 | 178036681000 | 46500 | 46550 | 46550 | 46500 | 1431 |
| 282 | 20230811 | 140500 | 177970134600 | 46550 | 46700 | 46700 | 46500 | 2584 |
| 283 | 20230811 | 140400 | 177849927500 | 46700 | 46700 | 46700 | 46650 | 147 |
| 284 | 20230811 | 140300 | 177843065450 | 46700 | 46700 | 46700 | 46650 | 115 |
| 285 | 20230811 | 140200 | 177837696950 | 46700 | 46700 | 46700 | 46700 | 85 |
| 286 | 20230811 | 140100 | 177833727450 | 46650 | 46700 | 46700 | 46650 | 87 |
| 287 | 20230811 | 140000 | 177829666000 | 46700 | 46700 | 46700 | 46650 | 206 |
| 288 | 20230811 | 135900 | 177820051350 | 46700 | 46800 | 46800 | 46550 | 142 |
| 289 | 20230811 | 135800 | 177813417000 | 46600 | 47050 | 47050 | 46600 | 337 |
| 290 | 20230811 | 135700 | 177797656350 | 47100 | 46950 | 47150 | 46750 | 9149 |
| 291 | 20230811 | 135600 | 177367763900 | 46900 | 46900 | 46950 | 46850 | 149 |
| 292 | 20230811 | 135500 | 177360775550 | 46850 | 46750 | 46950 | 46750 | 4384 |
| 293 | 20230811 | 135400 | 177155337300 | 46750 | 46750 | 46750 | 46650 | 1503 |
| 294 | 20230811 | 135300 | 177085200500 | 46750 | 46800 | 46800 | 46700 | 189 |
| 295 | 20230811 | 135200 | 177076369850 | 46750 | 46750 | 46800 | 46650 | 1457 |
| 296 | 20230811 | 135100 | 177008196350 | 46750 | 46600 | 46750 | 46550 | 1212 |
| 297 | 20230811 | 135000 | 176951632800 | 46750 | 46650 | 46750 | 46600 | 288 |
| 298 | 20230811 | 134900 | 176938207600 | 46800 | 46800 | 46850 | 46700 | 1631 |
| 299 | 20230811 | 134800 | 176862025700 | 46850 | 46850 | 46850 | 46800 | 48 |
| 300 | 20230811 | 134700 | 176859778900 | 46800 | 46850 | 46850 | 46800 | 484 |
| 301 | 20230811 | 134600 | 176837127600 | 46800 | 46850 | 46850 | 46800 | 294 |
| 302 | 20230811 | 134500 | 176823364800 | 46850 | 46900 | 46950 | 46850 | 229 |
| 303 | 20230811 | 134400 | 176812633050 | 46900 | 46900 | 46950 | 46900 | 121 |
| 304 | 20230811 | 134300 | 176806958050 | 46900 | 46950 | 47000 | 46900 | 74 |
| 305 | 20230811 | 134200 | 176803485700 | 47050 | 47050 | 47050 | 47000 | 1618 |
| 306 | 20230811 | 134100 | 176727388050 | 47000 | 47000 | 47050 | 47000 | 166 |
| 307 | 20230811 | 134000 | 176719585550 | 47000 | 47000 | 47050 | 47000 | 315 |
| 308 | 20230811 | 133900 | 176704778850 | 47050 | 47300 | 47300 | 47000 | 656 |
| 309 | 20230811 | 133800 | 176673915650 | 47300 | 46700 | 47300 | 46700 | 13116 |
| 310 | 20230811 | 133700 | 176057417500 | 46700 | 46650 | 46700 | 46550 | 6028 |
| 311 | 20230811 | 133600 | 175776216650 | 46650 | 46550 | 46650 | 46550 | 2532 |
| 312 | 20230811 | 133500 | 175658331500 | 46650 | 46550 | 46650 | 46550 | 443 |
| 313 | 20230811 | 133400 | 175637687600 | 46550 | 46650 | 46650 | 46550 | 455 |
| 314 | 20230811 | 133300 | 175616483950 | 46700 | 46700 | 46750 | 46650 | 446 |
| 315 | 20230811 | 133200 | 175595671900 | 46650 | 46750 | 46800 | 46650 | 194 |
| 316 | 20230811 | 133100 | 175586611650 | 46800 | 46650 | 46850 | 46650 | 273 |
| 317 | 20230811 | 133000 | 175573842800 | 46650 | 46600 | 46950 | 46550 | 4634 |
| 318 | 20230811 | 132900 | 175357306150 | 46600 | 46550 | 47000 | 46550 | 3057 |
| 319 | 20230811 | 132800 | 175214594500 | 46550 | 46800 | 46800 | 46250 | 35605 |
| 320 | 20230811 | 132700 | 173556442900 | 46800 | 47000 | 47000 | 46800 | 5253 |
| 321 | 20230811 | 132600 | 173310373300 | 47000 | 47000 | 47100 | 46900 | 447 |
| 322 | 20230811 | 132500 | 173289357700 | 47000 | 47000 | 47100 | 46900 | 5653 |
| 323 | 20230811 | 132400 | 173023689600 | 47000 | 47250 | 47250 | 46900 | 6081 |
| 324 | 20230811 | 132300 | 172737625100 | 47150 | 47100 | 47300 | 47100 | 9965 |
| 325 | 20230811 | 132200 | 172267394200 | 47100 | 46850 | 47100 | 46850 | 5605 |
| 326 | 20230811 | 132100 | 172004056650 | 46850 | 46950 | 46950 | 46800 | 3079 |
| 327 | 20230811 | 132000 | 171859862850 | 46950 | 46900 | 46950 | 46900 | 377 |
| 328 | 20230811 | 131900 | 171842176650 | 46900 | 46900 | 47000 | 46900 | 193 |
| 329 | 20230811 | 131800 | 171833124300 | 47000 | 46850 | 47000 | 46800 | 6362 |
| 330 | 20230811 | 131700 | 171534555900 | 47000 | 47000 | 47000 | 46850 | 8373 |
| 331 | 20230811 | 131600 | 171141521750 | 46950 | 47050 | 47050 | 46950 | 2548 |
| 332 | 20230811 | 131500 | 171021766550 | 47050 | 47100 | 47100 | 47000 | 1030 |
| 333 | 20230811 | 131400 | 170973341050 | 47100 | 47000 | 47100 | 47000 | 383 |
| 334 | 20230811 | 131300 | 170955321400 | 47050 | 47150 | 47150 | 47000 | 5963 |
| 335 | 20230811 | 131200 | 170674455150 | 47100 | 47500 | 47500 | 47100 | 2254 |
| 336 | 20230811 | 131100 | 170568071300 | 47500 | 47100 | 47600 | 47100 | 4442 |
| 337 | 20230811 | 131000 | 170358013350 | 47100 | 47350 | 47500 | 47100 | 11903 |
| 338 | 20230811 | 130900 | 169795355850 | 47400 | 47500 | 47500 | 47400 | 2513 |
| 339 | 20230811 | 130800 | 169676157500 | 47500 | 47450 | 47500 | 47450 | 473 |
| 340 | 20230811 | 130700 | 169653694500 | 47450 | 47450 | 47500 | 47400 | 618 |
| 341 | 20230811 | 130600 | 169624366600 | 47450 | 47400 | 47450 | 47350 | 2844 |
| 342 | 20230811 | 130500 | 169489584350 | 47400 | 47400 | 47400 | 47350 | 742 |
| 343 | 20230811 | 130400 | 169454424100 | 47350 | 47350 | 47400 | 47350 | 1265 |
| 344 | 20230811 | 130300 | 169394526250 | 47400 | 47450 | 47450 | 47350 | 1558 |
| 345 | 20230811 | 130200 | 169320750000 | 47350 | 47500 | 47500 | 47350 | 1282 |
| 346 | 20230811 | 130100 | 169259963900 | 47500 | 47450 | 47500 | 47450 | 573 |
| 347 | 20230811 | 130000 | 169232769600 | 47450 | 47300 | 47500 | 47300 | 862 |
| 348 | 20230811 | 125900 | 169191897500 | 47500 | 47600 | 47600 | 47300 | 2625 |
| 349 | 20230811 | 125800 | 169067431950 | 47550 | 47500 | 47550 | 47450 | 688 |
| 350 | 20230811 | 125700 | 169034730700 | 47550 | 47550 | 47550 | 47450 | 4580 |
| 351 | 20230811 | 125600 | 168817236150 | 47600 | 47700 | 47700 | 47550 | 2697 |
| 352 | 20230811 | 125500 | 168688752400 | 47700 | 47650 | 47700 | 47550 | 997 |
| 353 | 20230811 | 125400 | 168641241800 | 47550 | 47700 | 47700 | 47550 | 1763 |
| 354 | 20230811 | 125300 | 168557318650 | 47700 | 47800 | 47800 | 47650 | 245 |
| 355 | 20230811 | 125200 | 168545643250 | 47850 | 48050 | 48050 | 47600 | 817 |
| 356 | 20230811 | 125100 | 168506544850 | 48050 | 47550 | 48200 | 47450 | 7913 |
| 357 | 20230811 | 125000 | 168128560000 | 47500 | 47900 | 47900 | 47500 | 5008 |
| 358 | 20230811 | 124900 | 167889705000 | 47900 | 48000 | 48050 | 47850 | 1405 |
| 359 | 20230811 | 124800 | 167822331350 | 48000 | 48000 | 48050 | 48000 | 953 |
| 360 | 20230811 | 124700 | 167776585000 | 48000 | 48300 | 48350 | 48000 | 7319 |
| 361 | 20230811 | 124600 | 167424514100 | 48350 | 48250 | 48350 | 48150 | 1996 |
| 362 | 20230811 | 124500 | 167328241450 | 48350 | 48150 | 48350 | 48150 | 1310 |
| 363 | 20230811 | 124400 | 167265120900 | 48150 | 48950 | 48950 | 48100 | 25857 |
| 364 | 20230811 | 124300 | 166006937700 | 48950 | 48950 | 48950 | 48950 | 20 |
| 365 | 20230811 | 124200 | 166005958700 | 48900 | 48950 | 48950 | 48900 | 1215 |
| 366 | 20230811 | 124100 | 165946526100 | 48900 | 48950 | 48950 | 48900 | 192 |
| 367 | 20230811 | 124000 | 165937132950 | 48950 | 48950 | 48950 | 48900 | 249 |
| 368 | 20230811 | 123900 | 165924952400 | 48900 | 49050 | 49100 | 48900 | 6252 |
| 369 | 20230811 | 123800 | 165618766100 | 49050 | 49050 | 49050 | 49000 | 207 |
| 370 | 20230811 | 123700 | 165608617500 | 49050 | 49050 | 49050 | 49000 | 124 |
| 371 | 20230811 | 123600 | 165602535350 | 49050 | 49150 | 49200 | 48950 | 7430 |
| 372 | 20230811 | 123500 | 165238088200 | 49250 | 49250 | 49250 | 49100 | 134 |
| 373 | 20230811 | 123400 | 165231504450 | 49100 | 49050 | 49200 | 49050 | 1405 |
| 374 | 20230811 | 123300 | 165162494850 | 49050 | 49000 | 49050 | 49000 | 855 |
| 375 | 20230811 | 123200 | 165120563450 | 49050 | 49100 | 49150 | 49000 | 4463 |
| 376 | 20230811 | 123100 | 164901617700 | 49100 | 49150 | 49150 | 49100 | 4437 |
| 377 | 20230811 | 123000 | 164683605700 | 49200 | 49300 | 49300 | 49200 | 1548 |
| 378 | 20230811 | 122900 | 164607443100 | 49200 | 49150 | 49400 | 49150 | 3867 |
| 379 | 20230811 | 122800 | 164417176000 | 49200 | 49400 | 49500 | 49150 | 20880 |
| 380 | 20230811 | 122700 | 163387491700 | 49400 | 49650 | 49650 | 49400 | 5165 |
| 381 | 20230811 | 122600 | 163131983100 | 49650 | 49650 | 49650 | 49500 | 518 |
| 382 | 20230811 | 122500 | 163106335800 | 49650 | 49500 | 49650 | 49450 | 5506 |
| 383 | 20230811 | 122400 | 162833761100 | 49650 | 49750 | 49750 | 49500 | 13223 |
| 384 | 20230811 | 122300 | 162177779900 | 49750 | 49800 | 49800 | 49750 | 2005 |
| 385 | 20230811 | 122200 | 162078030850 | 49800 | 49700 | 49800 | 49700 | 1530 |
| 386 | 20230811 | 122100 | 162001968300 | 49750 | 49900 | 49900 | 49700 | 10188 |
| 387 | 20230811 | 122000 | 161494630550 | 49900 | 50300 | 50300 | 49900 | 5566 |
| 388 | 20230811 | 121900 | 161216583950 | 50300 | 50200 | 50300 | 50200 | 204 |
| 389 | 20230811 | 121800 | 161206328650 | 50200 | 50200 | 50200 | 50200 | 5 |
| 390 | 20230811 | 121700 | 161206077650 | 50200 | 50200 | 50200 | 50200 | 177 |
| 391 | 20230811 | 121600 | 161197192250 | 50200 | 50100 | 50200 | 50100 | 196 |
| 392 | 20230811 | 121500 | 161187372050 | 50100 | 50200 | 50200 | 50100 | 8 |
| 393 | 20230811 | 121400 | 161186970950 | 50200 | 50100 | 50200 | 50000 | 212 |
| 394 | 20230811 | 121300 | 161176334050 | 50200 | 50100 | 50200 | 50100 | 265 |
| 395 | 20230811 | 121200 | 161163057450 | 50100 | 50000 | 50100 | 50000 | 156 |
| 396 | 20230811 | 121100 | 161155256850 | 50100 | 50100 | 50100 | 50100 | 4 |
| 397 | 20230811 | 121000 | 161155056450 | 50000 | 50100 | 50100 | 50000 | 420 |
| 398 | 20230811 | 120900 | 161134024550 | 50100 | 50100 | 50100 | 50000 | 8 |
| 399 | 20230811 | 120800 | 161133623850 | 50100 | 50100 | 50100 | 50000 | 260 |
| 400 | 20230811 | 120700 | 161120598850 | 50100 | 50100 | 50100 | 50100 | 36 |
| 401 | 20230811 | 120600 | 161118795250 | 50100 | 50100 | 50100 | 50000 | 22 |
| 402 | 20230811 | 120500 | 161117694050 | 50100 | 50100 | 50100 | 50000 | 23 |
| 403 | 20230811 | 120400 | 161116541950 | 50100 | 50000 | 50100 | 50000 | 14 |
| 404 | 20230811 | 120300 | 161115841250 | 50000 | 50000 | 50000 | 50000 | 142 |
| 405 | 20230811 | 120200 | 161108741250 | 50000 | 49950 | 50000 | 49950 | 11 |
| 406 | 20230811 | 120100 | 161108191350 | 50000 | 49950 | 50000 | 49850 | 518 |
| 407 | 20230811 | 120000 | 161082348200 | 50000 | 49900 | 50000 | 49850 | 2972 |
| 408 | 20230811 | 115900 | 160934046300 | 49900 | 49850 | 49900 | 49850 | 13 |
| 409 | 20230811 | 115800 | 160933397700 | 49900 | 49900 | 49900 | 49850 | 299 |
| 410 | 20230811 | 115700 | 160918478600 | 49900 | 49900 | 49900 | 49850 | 1534 |
| 411 | 20230811 | 115600 | 160841932150 | 49900 | 49900 | 49900 | 49850 | 8 |
| 412 | 20230811 | 115500 | 160841533050 | 49900 | 49950 | 50000 | 49850 | 1450 |
| 413 | 20230811 | 115400 | 160769111250 | 50000 | 49950 | 50000 | 49950 | 14 |
| 414 | 20230811 | 115300 | 160768411400 | 49950 | 50000 | 50000 | 49950 | 41 |
| 415 | 20230811 | 115200 | 160766363250 | 49950 | 50000 | 50000 | 49950 | 79 |
| 416 | 20230811 | 115100 | 160762414850 | 50000 | 50000 | 50000 | 49950 | 22 |
| 417 | 20230811 | 115000 | 160761315700 | 49850 | 50000 | 50000 | 49850 | 2127 |
| 418 | 20230811 | 114900 | 160655062400 | 50000 | 49950 | 50000 | 49900 | 4115 |
| 419 | 20230811 | 114800 | 160449607200 | 50000 | 50300 | 50300 | 49950 | 4315 |
| 420 | 20230811 | 114700 | 160233495200 | 50400 | 50000 | 50400 | 50000 | 23503 |
| 421 | 20230811 | 114600 | 159051032900 | 50100 | 50100 | 50200 | 50000 | 320 |
| 422 | 20230811 | 114500 | 159034990700 | 50200 | 50100 | 50200 | 50000 | 372 |
| 423 | 20230811 | 114400 | 159016387500 | 50200 | 50000 | 50200 | 50000 | 1147 |
| 424 | 20230811 | 114300 | 158959022700 | 50100 | 50300 | 50300 | 50000 | 4526 |
| 425 | 20230811 | 114200 | 158732506500 | 50200 | 50300 | 50400 | 50100 | 3921 |
| 426 | 20230811 | 114100 | 158535648800 | 50500 | 50300 | 50500 | 50200 | 1768 |
| 427 | 20230811 | 114000 | 158446717700 | 50500 | 50500 | 50500 | 50300 | 443 |
| 428 | 20230811 | 113900 | 158424432800 | 50300 | 50600 | 50900 | 50300 | 8983 |
| 429 | 20230811 | 113800 | 157970012100 | 50800 | 50400 | 50800 | 50200 | 16884 |
| 430 | 20230811 | 113700 | 157117081400 | 50500 | 50400 | 50700 | 50400 | 14443 |
| 431 | 20230811 | 113600 | 156387296200 | 50300 | 50300 | 50500 | 50100 | 11147 |
| 432 | 20230811 | 113500 | 155827000100 | 50500 | 50700 | 50900 | 50300 | 27259 |
| 433 | 20230811 | 113400 | 154447684000 | 50700 | 50400 | 50700 | 50400 | 19652 |
| 434 | 20230811 | 113300 | 153454817600 | 50500 | 50500 | 50700 | 50300 | 29520 |
| 435 | 20230811 | 113200 | 151964059100 | 50500 | 50600 | 50600 | 50400 | 3066 |
| 436 | 20230811 | 113100 | 151809246200 | 50500 | 50400 | 50600 | 50300 | 20683 |
| 437 | 20230811 | 113000 | 150765888200 | 50400 | 49750 | 50400 | 49750 | 37123 |
| 438 | 20230811 | 112900 | 148906667650 | 49700 | 49400 | 49750 | 49400 | 13903 |
| 439 | 20230811 | 112800 | 148217174700 | 49450 | 49650 | 49650 | 49350 | 13416 |
| 440 | 20230811 | 112700 | 147553929050 | 49700 | 49450 | 49700 | 49450 | 3181 |
| 441 | 20230811 | 112600 | 147396305000 | 49450 | 49450 | 49550 | 49400 | 8816 |
| 442 | 20230811 | 112500 | 146960178900 | 49650 | 49500 | 49800 | 49450 | 3678 |
| 443 | 20230811 | 112400 | 146777992350 | 49500 | 49350 | 49500 | 49200 | 14431 |
| 444 | 20230811 | 112300 | 146066113200 | 49350 | 49750 | 49750 | 49300 | 26077 |
| 445 | 20230811 | 112200 | 144773109900 | 49800 | 49750 | 49800 | 49750 | 586 |
| 446 | 20230811 | 112100 | 144743930650 | 49750 | 49800 | 49800 | 49750 | 539 |
| 447 | 20230811 | 112000 | 144717108650 | 49800 | 49800 | 49800 | 49750 | 272 |
| 448 | 20230811 | 111900 | 144703570750 | 49800 | 49800 | 49850 | 49800 | 852 |
| 449 | 20230811 | 111800 | 144661139500 | 49800 | 49850 | 49850 | 49800 | 72 |
| 450 | 20230811 | 111700 | 144657550350 | 49850 | 49850 | 49900 | 49800 | 1694 |
| 451 | 20230811 | 111600 | 144573182950 | 49950 | 50100 | 50100 | 49850 | 7218 |
| 452 | 20230811 | 111500 | 144212923850 | 50200 | 50000 | 50200 | 49950 | 1425 |
| 453 | 20230811 | 111400 | 144141561650 | 50200 | 50000 | 50400 | 50000 | 38639 |
| 454 | 20230811 | 111300 | 142200363550 | 50100 | 50000 | 50300 | 49950 | 19230 |
| 455 | 20230811 | 111200 | 141236242600 | 50000 | 50000 | 50100 | 49900 | 6564 |
| 456 | 20230811 | 111100 | 140908384750 | 50000 | 50100 | 50300 | 50000 | 7233 |
| 457 | 20230811 | 111000 | 140545901750 | 50300 | 50300 | 50300 | 50100 | 10553 |
| 458 | 20230811 | 110900 | 140016466450 | 50300 | 50100 | 50300 | 50100 | 15991 |
| 459 | 20230811 | 110800 | 139214337150 | 50200 | 49950 | 50200 | 49900 | 16390 |
| 460 | 20230811 | 110700 | 138394730000 | 49900 | 49750 | 49900 | 49700 | 11096 |
| 461 | 20230811 | 110600 | 137841615950 | 49750 | 49750 | 49800 | 49700 | 427 |
| 462 | 20230811 | 110500 | 137820372200 | 49800 | 49650 | 49800 | 49600 | 2772 |
| 463 | 20230811 | 110400 | 137682596350 | 49650 | 49750 | 49850 | 49650 | 7163 |
| 464 | 20230811 | 110300 | 137326608100 | 49750 | 49800 | 49900 | 49750 | 1909 |
| 465 | 20230811 | 110200 | 137231539000 | 49800 | 49800 | 49800 | 49600 | 12275 |
| 466 | 20230811 | 110100 | 136621619950 | 49750 | 49800 | 49800 | 49700 | 3335 |
| 467 | 20230811 | 110000 | 136455814850 | 49800 | 49750 | 49800 | 49750 | 2225 |
| 468 | 20230811 | 105900 | 136345065000 | 49750 | 49750 | 49750 | 49600 | 17170 |
| 469 | 20230811 | 105800 | 135491869650 | 49750 | 49750 | 49800 | 49700 | 2629 |
| 470 | 20230811 | 105700 | 135360958800 | 49700 | 49750 | 49750 | 49700 | 4028 |
| 471 | 20230811 | 105600 | 135160757600 | 49800 | 49700 | 49800 | 49700 | 7534 |
| 472 | 20230811 | 105500 | 134786237000 | 49800 | 49800 | 49800 | 49750 | 5980 |
| 473 | 20230811 | 105400 | 134488614850 | 49850 | 49800 | 49900 | 49800 | 18320 |
| 474 | 20230811 | 105300 | 133575115300 | 49850 | 49850 | 49950 | 49850 | 7563 |
| 475 | 20230811 | 105200 | 133197883900 | 49850 | 49850 | 49900 | 49600 | 36377 |
| 476 | 20230811 | 105100 | 131388768300 | 49900 | 49900 | 50000 | 49850 | 1152 |
| 477 | 20230811 | 105000 | 131331282200 | 49900 | 50000 | 50000 | 49800 | 13990 |
| 478 | 20230811 | 104900 | 130633384550 | 50000 | 50100 | 50300 | 49950 | 10523 |
| 479 | 20230811 | 104800 | 130106616700 | 50300 | 50200 | 50300 | 50200 | 660 |
| 480 | 20230811 | 104700 | 130073483300 | 50300 | 50200 | 50400 | 50100 | 2549 |
| 481 | 20230811 | 104600 | 129945526200 | 50200 | 50500 | 50600 | 50200 | 15469 |
| 482 | 20230811 | 104500 | 129166583700 | 50600 | 50600 | 50600 | 50200 | 14621 |
| 483 | 20230811 | 104400 | 128429070100 | 50800 | 50200 | 50800 | 50200 | 16326 |
| 484 | 20230811 | 104300 | 127605543000 | 50300 | 50700 | 50800 | 50300 | 22865 |
| 485 | 20230811 | 104200 | 126448372800 | 50600 | 50300 | 50600 | 50100 | 25111 |
| 486 | 20230811 | 104100 | 125184882700 | 50300 | 50500 | 50500 | 50200 | 3191 |
| 487 | 20230811 | 104000 | 125024409000 | 50400 | 50700 | 50700 | 50400 | 2879 |
| 488 | 20230811 | 103900 | 124879072300 | 50700 | 50600 | 50700 | 50600 | 115 |
| 489 | 20230811 | 103800 | 124873250900 | 50700 | 50800 | 50800 | 50600 | 1068 |
| 490 | 20230811 | 103700 | 124819204600 | 50600 | 50900 | 50900 | 50600 | 5223 |
| 491 | 20230811 | 103600 | 124554181800 | 50900 | 50900 | 50900 | 50800 | 86 |
| 492 | 20230811 | 103500 | 124549806600 | 50900 | 51000 | 51000 | 50800 | 130 |
| 493 | 20230811 | 103400 | 124543201800 | 50800 | 51000 | 51100 | 50800 | 1016 |
| 494 | 20230811 | 103300 | 124491440300 | 51100 | 50900 | 51100 | 50900 | 542 |
| 495 | 20230811 | 103200 | 124463849000 | 50900 | 51000 | 51200 | 50800 | 16709 |
| 496 | 20230811 | 103100 | 123612525600 | 50900 | 51100 | 51200 | 50900 | 20516 |
| 497 | 20230811 | 103000 | 122565704500 | 50900 | 51200 | 51300 | 50900 | 20601 |
| 498 | 20230811 | 102900 | 121512336000 | 51300 | 51200 | 51400 | 51100 | 16345 |
| 499 | 20230811 | 102800 | 120674590500 | 51300 | 51300 | 51400 | 51300 | 4188 |
| 500 | 20230811 | 102700 | 120459659000 | 51300 | 51200 | 51300 | 51100 | 4223 |
| 501 | 20230811 | 102600 | 120243428200 | 51100 | 51100 | 51300 | 51100 | 3396 |
| 502 | 20230811 | 102500 | 120069523800 | 51200 | 51100 | 51200 | 51100 | 589 |
| 503 | 20230811 | 102400 | 120039423300 | 51100 | 51100 | 51100 | 50800 | 7369 |
| 504 | 20230811 | 102300 | 119663413800 | 51100 | 51000 | 51200 | 50800 | 12980 |
| 505 | 20230811 | 102200 | 119000785900 | 50800 | 50600 | 51000 | 50000 | 14068 |
| 506 | 20230811 | 102100 | 118291186200 | 50600 | 50200 | 50600 | 50100 | 43195 |
| 507 | 20230811 | 102000 | 116120747200 | 50200 | 50600 | 50600 | 49500 | 96353 |
| 508 | 20230811 | 101900 | 111304712200 | 50500 | 50500 | 51100 | 50500 | 29536 |
| 509 | 20230811 | 101800 | 109803542200 | 50500 | 50900 | 50900 | 50400 | 10959 |
| 510 | 20230811 | 101700 | 109249258100 | 50900 | 51000 | 51000 | 50800 | 9785 |
| 511 | 20230811 | 101600 | 108751284800 | 51000 | 51200 | 51200 | 50800 | 16382 |
| 512 | 20230811 | 101500 | 107915883700 | 51200 | 51100 | 51300 | 50600 | 31608 |
| 513 | 20230811 | 101400 | 106304650900 | 51100 | 50800 | 51300 | 50800 | 12997 |
| 514 | 20230811 | 101300 | 105641666000 | 50900 | 51500 | 51500 | 50900 | 31817 |
| 515 | 20230811 | 101200 | 104012241300 | 51500 | 51700 | 51700 | 51500 | 8133 |
| 516 | 20230811 | 101100 | 103593026100 | 51700 | 52100 | 52100 | 51600 | 9510 |
| 517 | 20230811 | 101000 | 103100101400 | 52100 | 52800 | 52800 | 51900 | 30736 |
| 518 | 20230811 | 100900 | 101493062500 | 52800 | 52700 | 53000 | 52600 | 26419 |
| 519 | 20230811 | 100800 | 100099174500 | 52600 | 52700 | 53200 | 52500 | 74793 |
| 520 | 20230811 | 100700 | 96149721500 | 52600 | 52900 | 52900 | 52300 | 38877 |
| 521 | 20230811 | 100600 | 94104668400 | 52900 | 52800 | 53100 | 52800 | 18154 |
| 522 | 20230811 | 100500 | 93143040800 | 52800 | 53100 | 53100 | 52800 | 19633 |
| 523 | 20230811 | 100400 | 92103580900 | 53000 | 53300 | 53300 | 53000 | 12137 |
| 524 | 20230811 | 100300 | 91457960200 | 53300 | 53200 | 53300 | 53100 | 13891 |
| 525 | 20230811 | 100200 | 90718664400 | 53300 | 53200 | 53500 | 53100 | 11904 |
| 526 | 20230811 | 100100 | 90084052400 | 53200 | 53300 | 53500 | 53200 | 21292 |
| 527 | 20230811 | 100000 | 88948704000 | 53200 | 53200 | 53300 | 53000 | 17362 |
| 528 | 20230811 | 095900 | 88025587300 | 53200 | 53000 | 53300 | 53000 | 30014 |
| 529 | 20230811 | 095800 | 86431309300 | 52900 | 52800 | 53300 | 52800 | 46368 |
| 530 | 20230811 | 095700 | 83974255000 | 52800 | 52900 | 53200 | 52700 | 47301 |
| 531 | 20230811 | 095600 | 81469863700 | 52700 | 52700 | 52800 | 52700 | 3607 |
| 532 | 20230811 | 095500 | 81279422700 | 52700 | 52800 | 52900 | 52700 | 1733 |
| 533 | 20230811 | 095400 | 81187925000 | 52800 | 52800 | 52800 | 52700 | 16732 |
| 534 | 20230811 | 095300 | 80304930200 | 52800 | 52700 | 52800 | 52600 | 16367 |
| 535 | 20230811 | 095200 | 79442183400 | 52700 | 52500 | 52700 | 52500 | 18265 |
| 536 | 20230811 | 095100 | 78481974000 | 52500 | 52300 | 52600 | 52300 | 31864 |
| 537 | 20230811 | 095000 | 76810003300 | 52200 | 52100 | 52200 | 52000 | 4109 |
| 538 | 20230811 | 094900 | 76595997600 | 52000 | 52100 | 52300 | 52000 | 6700 |
| 539 | 20230811 | 094800 | 76247145000 | 52100 | 52500 | 52500 | 52100 | 2174 |
| 540 | 20230811 | 094700 | 76133604200 | 52300 | 52700 | 52900 | 52300 | 22747 |
| 541 | 20230811 | 094600 | 74934750900 | 52700 | 52400 | 52800 | 52300 | 33545 |
| 542 | 20230811 | 094500 | 73170332100 | 52400 | 52100 | 52400 | 52000 | 13593 |
| 543 | 20230811 | 094400 | 72460834400 | 52100 | 52100 | 52100 | 52000 | 7858 |
| 544 | 20230811 | 094300 | 72051891600 | 52000 | 52200 | 52200 | 52000 | 7322 |
| 545 | 20230811 | 094200 | 71670395300 | 52100 | 52000 | 52200 | 51700 | 28870 |
| 546 | 20230811 | 094100 | 70170636200 | 52000 | 52000 | 52100 | 51900 | 55632 |
| 547 | 20230811 | 094000 | 67278188500 | 52000 | 52000 | 52300 | 52000 | 24676 |
| 548 | 20230811 | 093900 | 65993417900 | 52300 | 52300 | 52400 | 52000 | 18594 |
| 549 | 20230811 | 093800 | 65021867900 | 52300 | 52300 | 52400 | 52200 | 7626 |
| 550 | 20230811 | 093700 | 64622521000 | 52400 | 52300 | 52400 | 52200 | 8581 |
| 551 | 20230811 | 093600 | 64173728500 | 52200 | 52100 | 52300 | 52100 | 15277 |
| 552 | 20230811 | 093500 | 63376280500 | 52100 | 52300 | 52400 | 51900 | 22848 |
| 553 | 20230811 | 093400 | 62185911000 | 52400 | 52600 | 52600 | 52300 | 16017 |
| 554 | 20230811 | 093300 | 61346542100 | 52600 | 52500 | 52600 | 52200 | 28714 |
| 555 | 20230811 | 093200 | 59841387100 | 52500 | 52500 | 52500 | 52300 | 5554 |
| 556 | 20230811 | 093100 | 59550170000 | 52500 | 52500 | 52600 | 52400 | 6685 |
| 557 | 20230811 | 093000 | 59199140700 | 52600 | 52600 | 52600 | 52500 | 9440 |
| 558 | 20230811 | 092900 | 58703038600 | 52600 | 52400 | 52600 | 52400 | 8889 |
| 559 | 20230811 | 092800 | 58236312200 | 52500 | 52600 | 52700 | 52400 | 37147 |
| 560 | 20230811 | 092700 | 56281917200 | 52600 | 52300 | 52700 | 52200 | 52635 |
| 561 | 20230811 | 092600 | 53516612200 | 52200 | 52200 | 52300 | 52100 | 9744 |
| 562 | 20230811 | 092500 | 53008064100 | 52300 | 52200 | 52300 | 52100 | 4943 |
| 563 | 20230811 | 092400 | 52749854500 | 52200 | 52200 | 52300 | 52200 | 2602 |
| 564 | 20230811 | 092300 | 52614028600 | 52300 | 52200 | 52300 | 52200 | 1930 |
| 565 | 20230811 | 092200 | 52513230000 | 52200 | 52200 | 52300 | 52200 | 4968 |
| 566 | 20230811 | 092100 | 52253830600 | 52300 | 52300 | 52300 | 52200 | 6590 |
| 567 | 20230811 | 092000 | 51909314400 | 52300 | 52200 | 52300 | 52200 | 3298 |
| 568 | 20230811 | 091900 | 51736923900 | 52100 | 52500 | 52500 | 52100 | 42278 |
| 569 | 20230811 | 091800 | 49523516000 | 52500 | 52200 | 52600 | 52000 | 74740 |
| 570 | 20230811 | 091700 | 45616746100 | 52100 | 52500 | 52600 | 51900 | 36020 |
| 571 | 20230811 | 091600 | 43732366500 | 52500 | 52300 | 52500 | 52200 | 23529 |
| 572 | 20230811 | 091500 | 42500508500 | 52300 | 51500 | 52300 | 51400 | 51244 |
| 573 | 20230811 | 091400 | 39838259700 | 51600 | 51200 | 51600 | 51000 | 56575 |
| 574 | 20230811 | 091300 | 36938625400 | 51200 | 51300 | 51300 | 51000 | 69949 |
| 575 | 20230811 | 091200 | 33361378400 | 51200 | 51400 | 51500 | 50600 | 72541 |
| 576 | 20230811 | 091100 | 29660339900 | 51400 | 52000 | 52000 | 51300 | 63077 |
| 577 | 20230811 | 091000 | 26402952600 | 51800 | 52200 | 52500 | 51800 | 39062 |
| 578 | 20230811 | 090900 | 24362623500 | 52300 | 51800 | 52300 | 51700 | 34430 |
| 579 | 20230811 | 090800 | 22568939800 | 51800 | 51900 | 51900 | 51700 | 10482 |
| 580 | 20230811 | 090700 | 22025917600 | 51900 | 52200 | 52200 | 51900 | 22770 |
| 581 | 20230811 | 090600 | 20841242300 | 52100 | 51800 | 52200 | 51300 | 64767 |
| 582 | 20230811 | 090500 | 17480819900 | 51800 | 52000 | 52000 | 51700 | 14040 |
| 583 | 20230811 | 090400 | 16752141500 | 52000 | 51800 | 52000 | 51700 | 18352 |
| 584 | 20230811 | 090300 | 15800322200 | 51800 | 51700 | 51800 | 51500 | 18280 |
| 585 | 20230811 | 090200 | 14854877500 | 51600 | 51300 | 51800 | 51200 | 41283 |
| 586 | 20230811 | 090100 | 12725806700 | 51200 | 51000 | 51500 | 50800 | 48881 |
| 587 | 20230811 | 090000 | 10221984100 | 50900 | 49800 | 51500 | 49800 | 197244 |