34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230811 | 192700 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 10729 |
| 3 | 20230811 | 192600 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 4 | 20230811 | 192500 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 5 | 20230811 | 192400 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 6 | 20230811 | 192300 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 7 | 20230811 | 192200 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 8 | 20230811 | 192100 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 9 | 20230811 | 192000 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 10 | 20230811 | 191900 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 11 | 20230811 | 191800 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 12 | 20230811 | 191700 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 13 | 20230811 | 191600 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 14 | 20230811 | 191500 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 15 | 20230811 | 191400 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 16 | 20230811 | 191300 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 17 | 20230811 | 191200 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 18 | 20230811 | 191100 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 19 | 20230811 | 191000 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 20 | 20230811 | 190900 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 21 | 20230811 | 190800 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 22 | 20230811 | 190700 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 23 | 20230811 | 190600 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 24 | 20230811 | 190500 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 25 | 20230811 | 190400 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 26 | 20230811 | 190300 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 27 | 20230811 | 190200 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 28 | 20230811 | 190100 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 29 | 20230811 | 190000 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 30 | 20230811 | 185900 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 31 | 20230811 | 185800 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 32 | 20230811 | 185700 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 10729 |
| 33 | 20230811 | 185600 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 34 | 20230811 | 185500 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 35 | 20230811 | 185400 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 36 | 20230811 | 185300 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 37 | 20230811 | 185200 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 38 | 20230811 | 185100 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 39 | 20230811 | 185000 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 40 | 20230811 | 184900 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 41 | 20230811 | 184800 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 42 | 20230811 | 184700 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 43 | 20230811 | 184600 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 44 | 20230811 | 184500 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 45 | 20230811 | 184400 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 46 | 20230811 | 184300 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 47 | 20230811 | 184200 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 48 | 20230811 | 184100 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 49 | 20230811 | 184000 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 50 | 20230811 | 183900 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 51 | 20230811 | 183800 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 52 | 20230811 | 183700 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 53 | 20230811 | 183600 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 54 | 20230811 | 183500 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 55 | 20230811 | 183400 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 56 | 20230811 | 183300 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 57 | 20230811 | 183200 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 58 | 20230811 | 183100 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 59 | 20230811 | 183000 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 60 | 20230811 | 182900 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 61 | 20230811 | 182800 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 62 | 20230811 | 182700 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 10729 |
| 63 | 20230811 | 182600 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 64 | 20230811 | 182500 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 65 | 20230811 | 182400 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 66 | 20230811 | 182300 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 67 | 20230811 | 182200 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 68 | 20230811 | 182100 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 69 | 20230811 | 182000 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 70 | 20230811 | 181900 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 71 | 20230811 | 181800 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 72 | 20230811 | 181700 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 73 | 20230811 | 181600 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 74 | 20230811 | 181500 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 75 | 20230811 | 181400 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 76 | 20230811 | 181300 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 77 | 20230811 | 181200 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 78 | 20230811 | 181100 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 79 | 20230811 | 181000 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 80 | 20230811 | 180900 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 81 | 20230811 | 180800 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 82 | 20230811 | 180700 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 83 | 20230811 | 180600 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 84 | 20230811 | 180500 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 85 | 20230811 | 180400 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 86 | 20230811 | 180300 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 87 | 20230811 | 180200 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 88 | 20230811 | 180100 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 89 | 20230811 | 180000 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 90 | 20230811 | 175900 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 91 | 20230811 | 175800 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 92 | 20230811 | 175700 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 10729 |
| 93 | 20230811 | 175600 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 94 | 20230811 | 175500 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 95 | 20230811 | 175400 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 96 | 20230811 | 175300 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 97 | 20230811 | 175200 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 98 | 20230811 | 175100 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 99 | 20230811 | 175000 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 100 | 20230811 | 174900 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 101 | 20230811 | 174800 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 102 | 20230811 | 174700 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 103 | 20230811 | 174600 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 104 | 20230811 | 174500 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 105 | 20230811 | 174400 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 106 | 20230811 | 174300 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 107 | 20230811 | 174200 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 108 | 20230811 | 174100 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 109 | 20230811 | 174000 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 110 | 20230811 | 173900 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 111 | 20230811 | 173800 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 112 | 20230811 | 173700 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 113 | 20230811 | 173600 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 114 | 20230811 | 173500 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 115 | 20230811 | 173400 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 116 | 20230811 | 173300 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 117 | 20230811 | 173200 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 118 | 20230811 | 173100 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 119 | 20230811 | 173000 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 120 | 20230811 | 172900 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 121 | 20230811 | 172800 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 122 | 20230811 | 172700 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 10729 |
| 123 | 20230811 | 172600 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 124 | 20230811 | 172500 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 125 | 20230811 | 172400 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 126 | 20230811 | 172300 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 127 | 20230811 | 172200 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 128 | 20230811 | 172100 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 129 | 20230811 | 172000 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 130 | 20230811 | 171900 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 131 | 20230811 | 171800 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 132 | 20230811 | 171700 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 133 | 20230811 | 171600 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 134 | 20230811 | 171500 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 135 | 20230811 | 171400 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 136 | 20230811 | 171300 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 137 | 20230811 | 171200 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 138 | 20230811 | 171100 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 139 | 20230811 | 171000 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 140 | 20230811 | 170900 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 141 | 20230811 | 170800 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 142 | 20230811 | 170700 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 143 | 20230811 | 170600 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 144 | 20230811 | 170500 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 145 | 20230811 | 170400 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 146 | 20230811 | 170300 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 147 | 20230811 | 170200 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 148 | 20230811 | 170100 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 149 | 20230811 | 170000 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 150 | 20230811 | 165900 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 151 | 20230811 | 165800 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 152 | 20230811 | 165700 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 10729 |
| 153 | 20230811 | 165600 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 154 | 20230811 | 165500 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 155 | 20230811 | 165400 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 156 | 20230811 | 165300 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 157 | 20230811 | 165200 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 158 | 20230811 | 165100 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 159 | 20230811 | 165000 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 160 | 20230811 | 164900 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 161 | 20230811 | 164800 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 162 | 20230811 | 164700 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 163 | 20230811 | 164600 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 164 | 20230811 | 164500 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 165 | 20230811 | 164400 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 166 | 20230811 | 164300 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 167 | 20230811 | 164200 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 168 | 20230811 | 164100 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 169 | 20230811 | 164000 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 170 | 20230811 | 163900 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 171 | 20230811 | 163800 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 172 | 20230811 | 163700 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 173 | 20230811 | 163600 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 174 | 20230811 | 163500 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 175 | 20230811 | 163400 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 176 | 20230811 | 163300 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 177 | 20230811 | 163200 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 178 | 20230811 | 163100 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 179 | 20230811 | 163000 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 180 | 20230811 | 162900 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 181 | 20230811 | 162800 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 182 | 20230811 | 162700 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 10729 |
| 183 | 20230811 | 162600 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 184 | 20230811 | 162500 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 185 | 20230811 | 162400 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 186 | 20230811 | 162300 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 187 | 20230811 | 162200 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 188 | 20230811 | 162100 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 189 | 20230811 | 162000 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 190 | 20230811 | 161900 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 191 | 20230811 | 161800 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 192 | 20230811 | 161700 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 193 | 20230811 | 161600 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 194 | 20230811 | 161500 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 195 | 20230811 | 161400 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 196 | 20230811 | 161300 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 197 | 20230811 | 161200 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 198 | 20230811 | 161100 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 199 | 20230811 | 161000 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 200 | 20230811 | 160900 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 201 | 20230811 | 160800 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 202 | 20230811 | 160700 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 203 | 20230811 | 160600 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 204 | 20230811 | 160500 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 205 | 20230811 | 160400 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 206 | 20230811 | 160300 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 207 | 20230811 | 160200 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 208 | 20230811 | 160100 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 209 | 20230811 | 160000 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 210 | 20230811 | 155900 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 211 | 20230811 | 155800 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 212 | 20230811 | 155700 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 10729 |
| 213 | 20230811 | 155600 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 214 | 20230811 | 155500 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 215 | 20230811 | 155400 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 216 | 20230811 | 155300 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 217 | 20230811 | 155200 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 218 | 20230811 | 155100 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 219 | 20230811 | 155000 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 220 | 20230811 | 154900 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 221 | 20230811 | 154800 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 222 | 20230811 | 154700 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 223 | 20230811 | 154600 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 224 | 20230811 | 154500 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 225 | 20230811 | 154400 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 226 | 20230811 | 154300 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 227 | 20230811 | 154200 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 228 | 20230811 | 154100 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 229 | 20230811 | 154000 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 230 | 20230811 | 153900 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 231 | 20230811 | 153800 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 232 | 20230811 | 153700 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 233 | 20230811 | 153600 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 234 | 20230811 | 153500 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 235 | 20230811 | 153400 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 236 | 20230811 | 153300 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 237 | 20230811 | 153200 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 238 | 20230811 | 153100 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 0 |
| 239 | 20230811 | 153000 | 23404104850 | 32350 | 32350 | 32350 | 32350 | 10729 |
| 240 | 20230811 | 152900 | 23057021700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 241 | 20230811 | 152800 | 23057021700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 242 | 20230811 | 152700 | 23057021700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 243 | 20230811 | 152600 | 23057021700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 244 | 20230811 | 152500 | 23057021700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 245 | 20230811 | 152400 | 23057021700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 246 | 20230811 | 152300 | 23057021700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 247 | 20230811 | 152200 | 23057021700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 248 | 20230811 | 152100 | 23057021700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 249 | 20230811 | 152000 | 23057021700 | 32400 | 32400 | 32400 | 32400 | 0 |
| 250 | 20230811 | 151900 | 23057021700 | 32400 | 32350 | 32400 | 32300 | 2104 |
| 251 | 20230811 | 151800 | 22988956650 | 32400 | 32450 | 32450 | 32350 | 4132 |
| 252 | 20230811 | 151700 | 22855101950 | 32450 | 32400 | 32450 | 32400 | 2133 |
| 253 | 20230811 | 151600 | 22785947200 | 32450 | 32400 | 32450 | 32350 | 2549 |
| 254 | 20230811 | 151500 | 22703352150 | 32400 | 32400 | 32450 | 32350 | 3442 |
| 255 | 20230811 | 151400 | 22591772150 | 32400 | 32400 | 32450 | 32400 | 3864 |
| 256 | 20230811 | 151300 | 22466412650 | 32400 | 32350 | 32450 | 32350 | 6822 |
| 257 | 20230811 | 151200 | 22245456100 | 32350 | 32300 | 32350 | 32300 | 2144 |
| 258 | 20230811 | 151100 | 22176112150 | 32300 | 32350 | 32400 | 32250 | 5145 |
| 259 | 20230811 | 151000 | 22009819750 | 32400 | 32350 | 32400 | 32300 | 5426 |
| 260 | 20230811 | 150900 | 21834332600 | 32350 | 32350 | 32350 | 32300 | 2019 |
| 261 | 20230811 | 150800 | 21769048350 | 32350 | 32300 | 32350 | 32300 | 1085 |
| 262 | 20230811 | 150700 | 21733979800 | 32350 | 32300 | 32350 | 32250 | 4203 |
| 263 | 20230811 | 150600 | 21598247800 | 32300 | 32300 | 32300 | 32250 | 1532 |
| 264 | 20230811 | 150500 | 21548794050 | 32250 | 32250 | 32300 | 32200 | 898 |
| 265 | 20230811 | 150400 | 21519831650 | 32250 | 32200 | 32250 | 32200 | 1365 |
| 266 | 20230811 | 150300 | 21475857150 | 32250 | 32200 | 32250 | 32200 | 796 |
| 267 | 20230811 | 150200 | 21450194300 | 32200 | 32250 | 32250 | 32200 | 945 |
| 268 | 20230811 | 150100 | 21419724900 | 32250 | 32300 | 32300 | 32250 | 426 |
| 269 | 20230811 | 150000 | 21405974850 | 32300 | 32250 | 32300 | 32250 | 1057 |
| 270 | 20230811 | 145900 | 21371869500 | 32250 | 32250 | 32300 | 32250 | 520 |
| 271 | 20230811 | 145800 | 21355094100 | 32300 | 32300 | 32300 | 32250 | 2427 |
| 272 | 20230811 | 145700 | 21276787400 | 32250 | 32250 | 32300 | 32250 | 1192 |
| 273 | 20230811 | 145600 | 21238338100 | 32250 | 32300 | 32300 | 32250 | 2634 |
| 274 | 20230811 | 145500 | 21153361200 | 32300 | 32300 | 32300 | 32250 | 2264 |
| 275 | 20230811 | 145400 | 21080250300 | 32300 | 32300 | 32300 | 32250 | 1216 |
| 276 | 20230811 | 145300 | 21040995950 | 32300 | 32250 | 32300 | 32250 | 1525 |
| 277 | 20230811 | 145200 | 20991745500 | 32300 | 32300 | 32300 | 32250 | 713 |
| 278 | 20230811 | 145100 | 20968736400 | 32300 | 32200 | 32300 | 32200 | 2602 |
| 279 | 20230811 | 145000 | 20884836750 | 32200 | 32200 | 32200 | 32150 | 1515 |
| 280 | 20230811 | 144900 | 20836056950 | 32200 | 32150 | 32200 | 32150 | 1320 |
| 281 | 20230811 | 144800 | 20793590750 | 32150 | 32150 | 32200 | 32150 | 2382 |
| 282 | 20230811 | 144700 | 20716994400 | 32150 | 32150 | 32150 | 32100 | 602 |
| 283 | 20230811 | 144600 | 20697641100 | 32150 | 32150 | 32150 | 32100 | 626 |
| 284 | 20230811 | 144500 | 20677515450 | 32150 | 32150 | 32150 | 32100 | 917 |
| 285 | 20230811 | 144400 | 20648035850 | 32100 | 32150 | 32200 | 32100 | 696 |
| 286 | 20230811 | 144300 | 20625655550 | 32150 | 32150 | 32200 | 32150 | 1407 |
| 287 | 20230811 | 144200 | 20580420250 | 32150 | 32150 | 32150 | 32100 | 595 |
| 288 | 20230811 | 144100 | 20561291650 | 32150 | 32150 | 32150 | 32100 | 884 |
| 289 | 20230811 | 144000 | 20532873650 | 32150 | 32200 | 32200 | 32150 | 883 |
| 290 | 20230811 | 143900 | 20504465700 | 32200 | 32200 | 32200 | 32150 | 420 |
| 291 | 20230811 | 143800 | 20490943850 | 32200 | 32150 | 32200 | 32150 | 1788 |
| 292 | 20230811 | 143700 | 20433415450 | 32200 | 32100 | 32250 | 32100 | 9657 |
| 293 | 20230811 | 143600 | 20122664000 | 32150 | 32000 | 32150 | 32000 | 3576 |
| 294 | 20230811 | 143500 | 20007937000 | 32000 | 32000 | 32050 | 32000 | 1576 |
| 295 | 20230811 | 143400 | 19957444750 | 32000 | 32050 | 32050 | 32000 | 934 |
| 296 | 20230811 | 143300 | 19927513400 | 32100 | 32050 | 32100 | 32050 | 270 |
| 297 | 20230811 | 143200 | 19918847650 | 32050 | 32050 | 32100 | 31950 | 1652 |
| 298 | 20230811 | 143100 | 19865947250 | 32050 | 32050 | 32100 | 32000 | 1307 |
| 299 | 20230811 | 143000 | 19824075800 | 32050 | 32100 | 32100 | 32050 | 659 |
| 300 | 20230811 | 142900 | 19802943000 | 32100 | 32050 | 32100 | 32050 | 124 |
| 301 | 20230811 | 142800 | 19798962950 | 32050 | 32100 | 32100 | 32050 | 651 |
| 302 | 20230811 | 142700 | 19778091100 | 32100 | 32100 | 32100 | 32050 | 885 |
| 303 | 20230811 | 142600 | 19749707900 | 32050 | 32100 | 32100 | 32000 | 1033 |
| 304 | 20230811 | 142500 | 19716599800 | 32050 | 32050 | 32100 | 32000 | 2409 |
| 305 | 20230811 | 142400 | 19639418450 | 32000 | 32000 | 32050 | 32000 | 763 |
| 306 | 20230811 | 142300 | 19614988250 | 32000 | 32000 | 32050 | 32000 | 1682 |
| 307 | 20230811 | 142200 | 19561157650 | 32000 | 32000 | 32000 | 32000 | 283 |
| 308 | 20230811 | 142100 | 19552101650 | 31950 | 32000 | 32000 | 31950 | 686 |
| 309 | 20230811 | 142000 | 19530154800 | 32000 | 32000 | 32000 | 31950 | 158 |
| 310 | 20230811 | 141900 | 19525103900 | 32000 | 32000 | 32000 | 31950 | 181 |
| 311 | 20230811 | 141800 | 19519317000 | 32000 | 32000 | 32000 | 31950 | 105 |
| 312 | 20230811 | 141700 | 19515958050 | 31950 | 31950 | 32000 | 31950 | 336 |
| 313 | 20230811 | 141600 | 19505218850 | 31950 | 31950 | 32000 | 31950 | 242 |
| 314 | 20230811 | 141500 | 19497486450 | 31950 | 31950 | 32000 | 31950 | 239 |
| 315 | 20230811 | 141400 | 19489844800 | 31950 | 31900 | 31950 | 31900 | 295 |
| 316 | 20230811 | 141300 | 19480425350 | 31900 | 31950 | 31950 | 31900 | 288 |
| 317 | 20230811 | 141200 | 19471235000 | 31950 | 32000 | 32000 | 31950 | 1766 |
| 318 | 20230811 | 141100 | 19414782650 | 32000 | 31900 | 32000 | 31850 | 622 |
| 319 | 20230811 | 141000 | 19394931200 | 31850 | 31900 | 31900 | 31850 | 581 |
| 320 | 20230811 | 140900 | 19376426300 | 31900 | 31900 | 31900 | 31850 | 483 |
| 321 | 20230811 | 140800 | 19361018700 | 31900 | 31900 | 31900 | 31900 | 206 |
| 322 | 20230811 | 140700 | 19354447300 | 31900 | 31900 | 31900 | 31850 | 685 |
| 323 | 20230811 | 140600 | 19332596300 | 31900 | 31950 | 31950 | 31900 | 92 |
| 324 | 20230811 | 140500 | 19329658700 | 31900 | 31900 | 31950 | 31850 | 1042 |
| 325 | 20230811 | 140400 | 19296453750 | 31900 | 31900 | 31950 | 31850 | 899 |
| 326 | 20230811 | 140300 | 19267778200 | 31900 | 32000 | 32000 | 31900 | 108 |
| 327 | 20230811 | 140200 | 19264324350 | 31950 | 32000 | 32000 | 31900 | 239 |
| 328 | 20230811 | 140100 | 19256697950 | 31900 | 32000 | 32050 | 31900 | 1042 |
| 329 | 20230811 | 140000 | 19223404450 | 32050 | 32100 | 32100 | 32000 | 1391 |
| 330 | 20230811 | 135900 | 19178820600 | 32100 | 32100 | 32150 | 32050 | 2152 |
| 331 | 20230811 | 135800 | 19109741800 | 32050 | 32100 | 32100 | 32050 | 277 |
| 332 | 20230811 | 135700 | 19100855550 | 32050 | 32000 | 32100 | 32000 | 3033 |
| 333 | 20230811 | 135600 | 19003706600 | 32000 | 31950 | 32000 | 31950 | 55 |
| 334 | 20230811 | 135500 | 19001947450 | 31950 | 31900 | 32000 | 31900 | 998 |
| 335 | 20230811 | 135400 | 18970061350 | 31950 | 31900 | 31950 | 31900 | 150 |
| 336 | 20230811 | 135300 | 18965276150 | 31900 | 31900 | 31950 | 31900 | 434 |
| 337 | 20230811 | 135200 | 18951430300 | 31900 | 31900 | 31950 | 31850 | 189 |
| 338 | 20230811 | 135100 | 18945406500 | 31900 | 31950 | 31950 | 31900 | 499 |
| 339 | 20230811 | 135000 | 18929488100 | 31950 | 31900 | 31950 | 31850 | 248 |
| 340 | 20230811 | 134900 | 18921570950 | 31900 | 31900 | 31900 | 31850 | 477 |
| 341 | 20230811 | 134800 | 18906366850 | 31950 | 31900 | 31950 | 31900 | 557 |
| 342 | 20230811 | 134700 | 18888590850 | 31900 | 31900 | 31950 | 31900 | 167 |
| 343 | 20230811 | 134600 | 18883257550 | 31900 | 31950 | 31950 | 31850 | 156 |
| 344 | 20230811 | 134500 | 18878275050 | 31950 | 31950 | 31950 | 31850 | 1533 |
| 345 | 20230811 | 134400 | 18829345100 | 31950 | 32000 | 32000 | 31950 | 758 |
| 346 | 20230811 | 134300 | 18805126750 | 32000 | 32000 | 32000 | 31950 | 148 |
| 347 | 20230811 | 134200 | 18800395150 | 32000 | 32000 | 32000 | 31950 | 583 |
| 348 | 20230811 | 134100 | 18781743550 | 31950 | 31950 | 32000 | 31950 | 451 |
| 349 | 20230811 | 134000 | 18767332900 | 31950 | 31950 | 31950 | 31950 | 166 |
| 350 | 20230811 | 133900 | 18762029200 | 32000 | 31950 | 32000 | 31950 | 200 |
| 351 | 20230811 | 133800 | 18755632200 | 32000 | 32000 | 32050 | 32000 | 704 |
| 352 | 20230811 | 133700 | 18733101350 | 32000 | 32050 | 32050 | 32000 | 74 |
| 353 | 20230811 | 133600 | 18730732800 | 32000 | 32050 | 32050 | 32000 | 550 |
| 354 | 20230811 | 133500 | 18713127350 | 32000 | 32000 | 32050 | 32000 | 438 |
| 355 | 20230811 | 133400 | 18699107950 | 32000 | 32050 | 32050 | 32000 | 1457 |
| 356 | 20230811 | 133300 | 18652457550 | 32050 | 32100 | 32100 | 32050 | 345 |
| 357 | 20230811 | 133200 | 18641399950 | 32100 | 32100 | 32100 | 32100 | 77 |
| 358 | 20230811 | 133100 | 18638928250 | 32100 | 32100 | 32100 | 32000 | 748 |
| 359 | 20230811 | 133000 | 18614953500 | 32100 | 32150 | 32150 | 32100 | 1850 |
| 360 | 20230811 | 132900 | 18555500700 | 32150 | 32100 | 32150 | 32100 | 326 |
| 361 | 20230811 | 132800 | 18545027550 | 32100 | 32150 | 32150 | 32100 | 850 |
| 362 | 20230811 | 132700 | 18517721000 | 32150 | 32100 | 32200 | 32000 | 8022 |
| 363 | 20230811 | 132600 | 18260050200 | 32100 | 32000 | 32100 | 31950 | 2047 |
| 364 | 20230811 | 132500 | 18194483000 | 32000 | 32000 | 32000 | 31950 | 1873 |
| 365 | 20230811 | 132400 | 18134559250 | 32000 | 32050 | 32050 | 32000 | 471 |
| 366 | 20230811 | 132300 | 18119473350 | 32000 | 32150 | 32150 | 32000 | 1411 |
| 367 | 20230811 | 132200 | 18074208450 | 32100 | 32100 | 32150 | 32100 | 1037 |
| 368 | 20230811 | 132100 | 18040905150 | 32150 | 32150 | 32200 | 32100 | 2199 |
| 369 | 20230811 | 132000 | 17970208150 | 32150 | 32100 | 32150 | 32100 | 2108 |
| 370 | 20230811 | 131900 | 17902449150 | 32150 | 32150 | 32150 | 32100 | 1704 |
| 371 | 20230811 | 131800 | 17847711750 | 32150 | 32000 | 32150 | 32000 | 2435 |
| 372 | 20230811 | 131700 | 17769600800 | 32050 | 32050 | 32050 | 32050 | 1460 |
| 373 | 20230811 | 131600 | 17722807800 | 32050 | 32050 | 32100 | 32050 | 2742 |
| 374 | 20230811 | 131500 | 17634882800 | 32050 | 32000 | 32100 | 32000 | 4023 |
| 375 | 20230811 | 131400 | 17506074000 | 31950 | 32000 | 32000 | 31950 | 342 |
| 376 | 20230811 | 131300 | 17495133950 | 32000 | 32000 | 32000 | 31950 | 962 |
| 377 | 20230811 | 131200 | 17464379850 | 32000 | 31900 | 32000 | 31900 | 3360 |
| 378 | 20230811 | 131100 | 17357098350 | 31900 | 31850 | 31900 | 31850 | 441 |
| 379 | 20230811 | 131000 | 17343052050 | 31850 | 31800 | 31850 | 31800 | 1072 |
| 380 | 20230811 | 130900 | 17308909100 | 31800 | 31800 | 31850 | 31800 | 79 |
| 381 | 20230811 | 130800 | 17306396800 | 31800 | 31800 | 31800 | 31750 | 294 |
| 382 | 20230811 | 130700 | 17297048350 | 31800 | 31800 | 31850 | 31800 | 310 |
| 383 | 20230811 | 130600 | 17287190300 | 31800 | 31800 | 31800 | 31800 | 340 |
| 384 | 20230811 | 130500 | 17276378300 | 31800 | 31800 | 31850 | 31750 | 1570 |
| 385 | 20230811 | 130400 | 17226452750 | 31800 | 31750 | 31800 | 31750 | 121 |
| 386 | 20230811 | 130300 | 17222605100 | 31800 | 31800 | 31800 | 31800 | 27 |
| 387 | 20230811 | 130200 | 17221746500 | 31800 | 31750 | 31800 | 31750 | 242 |
| 388 | 20230811 | 130100 | 17214062900 | 31750 | 31750 | 31750 | 31700 | 604 |
| 389 | 20230811 | 130000 | 17194886600 | 31750 | 31750 | 31750 | 31700 | 96 |
| 390 | 20230811 | 125900 | 17191842550 | 31700 | 31750 | 31750 | 31700 | 404 |
| 391 | 20230811 | 125800 | 17179025600 | 31700 | 31750 | 31750 | 31700 | 13 |
| 392 | 20230811 | 125700 | 17178612900 | 31700 | 31750 | 31800 | 31700 | 535 |
| 393 | 20230811 | 125600 | 17161626050 | 31750 | 31750 | 31800 | 31750 | 157 |
| 394 | 20230811 | 125500 | 17156639200 | 31750 | 31800 | 31800 | 31750 | 143 |
| 395 | 20230811 | 125400 | 17152098350 | 31800 | 31850 | 31850 | 31800 | 44 |
| 396 | 20230811 | 125300 | 17150698950 | 31850 | 31850 | 31850 | 31650 | 8015 |
| 397 | 20230811 | 125200 | 16896810900 | 31850 | 31800 | 31850 | 31800 | 437 |
| 398 | 20230811 | 125100 | 16882914050 | 31800 | 31750 | 31850 | 31750 | 1307 |
| 399 | 20230811 | 125000 | 16841351650 | 31800 | 31750 | 31800 | 31750 | 1680 |
| 400 | 20230811 | 124900 | 16788009250 | 31700 | 31700 | 31700 | 31700 | 0 |
| 401 | 20230811 | 124800 | 16788009250 | 31700 | 31750 | 31750 | 31700 | 48 |
| 402 | 20230811 | 124700 | 16786485600 | 31750 | 31700 | 31750 | 31700 | 342 |
| 403 | 20230811 | 124600 | 16775643850 | 31700 | 31650 | 31700 | 31650 | 340 |
| 404 | 20230811 | 124500 | 16764865900 | 31650 | 31650 | 31650 | 31650 | 327 |
| 405 | 20230811 | 124400 | 16754516350 | 31650 | 31650 | 31700 | 31650 | 492 |
| 406 | 20230811 | 124300 | 16738939400 | 31650 | 31700 | 31700 | 31650 | 237 |
| 407 | 20230811 | 124200 | 16731429050 | 31650 | 31650 | 31650 | 31650 | 1065 |
| 408 | 20230811 | 124100 | 16697721800 | 31650 | 31700 | 31700 | 31650 | 139 |
| 409 | 20230811 | 124000 | 16693318000 | 31700 | 31700 | 31700 | 31650 | 507 |
| 410 | 20230811 | 123900 | 16677265000 | 31700 | 31700 | 31700 | 31650 | 470 |
| 411 | 20230811 | 123800 | 16662387350 | 31700 | 31700 | 31700 | 31650 | 188 |
| 412 | 20230811 | 123700 | 16656427800 | 31700 | 31700 | 31700 | 31700 | 106 |
| 413 | 20230811 | 123600 | 16653067600 | 31700 | 31650 | 31700 | 31650 | 303 |
| 414 | 20230811 | 123500 | 16643477050 | 31650 | 31700 | 31700 | 31650 | 71 |
| 415 | 20230811 | 123400 | 16641229300 | 31700 | 31700 | 31700 | 31650 | 50 |
| 416 | 20230811 | 123300 | 16639644350 | 31700 | 31650 | 31700 | 31650 | 635 |
| 417 | 20230811 | 123200 | 16619543900 | 31650 | 31650 | 31700 | 31650 | 642 |
| 418 | 20230811 | 123100 | 16599208550 | 31650 | 31700 | 31750 | 31650 | 644 |
| 419 | 20230811 | 123000 | 16578797650 | 31700 | 31700 | 31700 | 31650 | 161 |
| 420 | 20230811 | 122900 | 16573695350 | 31750 | 31700 | 31750 | 31650 | 786 |
| 421 | 20230811 | 122800 | 16548780250 | 31700 | 31700 | 31750 | 31700 | 1067 |
| 422 | 20230811 | 122700 | 16514943850 | 31700 | 31750 | 31800 | 31700 | 299 |
| 423 | 20230811 | 122600 | 16505451250 | 31750 | 31750 | 31750 | 31700 | 467 |
| 424 | 20230811 | 122500 | 16490631000 | 31700 | 31750 | 31750 | 31700 | 533 |
| 425 | 20230811 | 122400 | 16473733450 | 31750 | 31750 | 31750 | 31750 | 156 |
| 426 | 20230811 | 122300 | 16468780450 | 31800 | 31750 | 31800 | 31750 | 545 |
| 427 | 20230811 | 122200 | 16451465800 | 31750 | 31750 | 31750 | 31750 | 212 |
| 428 | 20230811 | 122100 | 16444734800 | 31750 | 31750 | 31750 | 31750 | 52 |
| 429 | 20230811 | 122000 | 16443083800 | 31750 | 31800 | 31800 | 31750 | 7 |
| 430 | 20230811 | 121900 | 16442861250 | 31800 | 31800 | 31800 | 31800 | 554 |
| 431 | 20230811 | 121800 | 16425244050 | 31850 | 31800 | 31850 | 31800 | 91 |
| 432 | 20230811 | 121700 | 16422350150 | 31800 | 31850 | 31850 | 31800 | 62 |
| 433 | 20230811 | 121600 | 16420378250 | 31850 | 31800 | 31850 | 31800 | 734 |
| 434 | 20230811 | 121500 | 16397031950 | 31850 | 31800 | 31850 | 31800 | 533 |
| 435 | 20230811 | 121400 | 16380077300 | 31800 | 31850 | 31850 | 31800 | 344 |
| 436 | 20230811 | 121300 | 16369137250 | 31850 | 31800 | 31850 | 31800 | 133 |
| 437 | 20230811 | 121200 | 16364903800 | 31850 | 31800 | 31850 | 31800 | 113 |
| 438 | 20230811 | 121100 | 16361306900 | 31800 | 31800 | 31850 | 31800 | 558 |
| 439 | 20230811 | 121000 | 16343562050 | 31850 | 31850 | 31850 | 31850 | 187 |
| 440 | 20230811 | 120900 | 16337606100 | 31850 | 31800 | 31850 | 31800 | 225 |
| 441 | 20230811 | 120800 | 16330441700 | 31800 | 31800 | 31850 | 31800 | 421 |
| 442 | 20230811 | 120700 | 16317039000 | 31800 | 31800 | 31850 | 31750 | 1211 |
| 443 | 20230811 | 120600 | 16278534800 | 31750 | 31750 | 31800 | 31750 | 256 |
| 444 | 20230811 | 120500 | 16270406700 | 31800 | 31800 | 31800 | 31750 | 48 |
| 445 | 20230811 | 120400 | 16268880500 | 31750 | 31750 | 31750 | 31750 | 13 |
| 446 | 20230811 | 120300 | 16268467750 | 31750 | 31750 | 31750 | 31750 | 66 |
| 447 | 20230811 | 120200 | 16266372250 | 31750 | 31750 | 31800 | 31750 | 720 |
| 448 | 20230811 | 120100 | 16243507000 | 31750 | 31750 | 31750 | 31750 | 1078 |
| 449 | 20230811 | 120000 | 16209280500 | 31750 | 31700 | 31750 | 31650 | 588 |
| 450 | 20230811 | 115900 | 16190650050 | 31650 | 31650 | 31700 | 31650 | 440 |
| 451 | 20230811 | 115800 | 16176723900 | 31650 | 31650 | 31700 | 31600 | 627 |
| 452 | 20230811 | 115700 | 16156874250 | 31600 | 31650 | 31650 | 31600 | 97 |
| 453 | 20230811 | 115600 | 16153804900 | 31650 | 31650 | 31650 | 31600 | 681 |
| 454 | 20230811 | 115500 | 16132284500 | 31650 | 31650 | 31650 | 31600 | 889 |
| 455 | 20230811 | 115400 | 16104181700 | 31650 | 31650 | 31650 | 31600 | 173 |
| 456 | 20230811 | 115300 | 16098707750 | 31600 | 31650 | 31650 | 31600 | 159 |
| 457 | 20230811 | 115200 | 16093683250 | 31600 | 31600 | 31600 | 31600 | 63 |
| 458 | 20230811 | 115100 | 16091692450 | 31600 | 31650 | 31650 | 31600 | 489 |
| 459 | 20230811 | 115000 | 16076225850 | 31650 | 31600 | 31650 | 31600 | 567 |
| 460 | 20230811 | 114900 | 16058308300 | 31600 | 31600 | 31600 | 31600 | 840 |
| 461 | 20230811 | 114800 | 16031764300 | 31550 | 31600 | 31600 | 31550 | 763 |
| 462 | 20230811 | 114700 | 16007654750 | 31600 | 31550 | 31650 | 31550 | 289 |
| 463 | 20230811 | 114600 | 15998522800 | 31600 | 31600 | 31600 | 31600 | 406 |
| 464 | 20230811 | 114500 | 15985693200 | 31600 | 31600 | 31650 | 31600 | 1210 |
| 465 | 20230811 | 114400 | 15947456600 | 31650 | 31650 | 31650 | 31600 | 282 |
| 466 | 20230811 | 114300 | 15938540100 | 31650 | 31600 | 31650 | 31600 | 393 |
| 467 | 20230811 | 114200 | 15926120950 | 31600 | 31650 | 31650 | 31600 | 198 |
| 468 | 20230811 | 114100 | 15919859150 | 31650 | 31600 | 31650 | 31550 | 783 |
| 469 | 20230811 | 114000 | 15895126050 | 31550 | 31550 | 31600 | 31550 | 1322 |
| 470 | 20230811 | 113900 | 15853412800 | 31550 | 31550 | 31600 | 31550 | 479 |
| 471 | 20230811 | 113800 | 15838297800 | 31600 | 31550 | 31600 | 31500 | 396 |
| 472 | 20230811 | 113700 | 15825804750 | 31550 | 31600 | 31600 | 31550 | 2615 |
| 473 | 20230811 | 113600 | 15743299600 | 31600 | 31600 | 31650 | 31550 | 524 |
| 474 | 20230811 | 113500 | 15726741050 | 31600 | 31600 | 31650 | 31600 | 550 |
| 475 | 20230811 | 113400 | 15709360900 | 31650 | 31550 | 31650 | 31550 | 398 |
| 476 | 20230811 | 113300 | 15696787350 | 31600 | 31600 | 31600 | 31550 | 1053 |
| 477 | 20230811 | 113200 | 15663541000 | 31600 | 31650 | 31650 | 31600 | 2936 |
| 478 | 20230811 | 113100 | 15570761350 | 31650 | 31700 | 31700 | 31650 | 1122 |
| 479 | 20230811 | 113000 | 15535250000 | 31650 | 31650 | 31700 | 31650 | 131 |
| 480 | 20230811 | 112900 | 15531103600 | 31650 | 31700 | 31700 | 31650 | 861 |
| 481 | 20230811 | 112800 | 15503843350 | 31700 | 31700 | 31700 | 31700 | 138 |
| 482 | 20230811 | 112700 | 15499468750 | 31700 | 31700 | 31700 | 31650 | 86 |
| 483 | 20230811 | 112600 | 15496743150 | 31650 | 31650 | 31700 | 31650 | 106 |
| 484 | 20230811 | 112500 | 15493384500 | 31650 | 31650 | 31650 | 31650 | 535 |
| 485 | 20230811 | 112400 | 15476451750 | 31650 | 31650 | 31650 | 31650 | 1191 |
| 486 | 20230811 | 112300 | 15438756600 | 31700 | 31700 | 31750 | 31700 | 229 |
| 487 | 20230811 | 112200 | 15431495400 | 31700 | 31700 | 31750 | 31700 | 661 |
| 488 | 20230811 | 112100 | 15410533450 | 31700 | 31700 | 31700 | 31700 | 54 |
| 489 | 20230811 | 112000 | 15408821650 | 31700 | 31650 | 31700 | 31650 | 157 |
| 490 | 20230811 | 111900 | 15403850950 | 31650 | 31700 | 31700 | 31650 | 1094 |
| 491 | 20230811 | 111800 | 15369225800 | 31650 | 31700 | 31700 | 31650 | 377 |
| 492 | 20230811 | 111700 | 15357292450 | 31700 | 31750 | 31750 | 31700 | 464 |
| 493 | 20230811 | 111600 | 15342583550 | 31700 | 31750 | 31750 | 31700 | 231 |
| 494 | 20230811 | 111500 | 15335260300 | 31750 | 31700 | 31750 | 31650 | 189 |
| 495 | 20230811 | 111400 | 15329269150 | 31700 | 31650 | 31700 | 31650 | 451 |
| 496 | 20230811 | 111300 | 15314980100 | 31650 | 31700 | 31700 | 31650 | 1005 |
| 497 | 20230811 | 111200 | 15283166850 | 31700 | 31650 | 31700 | 31650 | 633 |
| 498 | 20230811 | 111100 | 15263115350 | 31700 | 31700 | 31700 | 31650 | 224 |
| 499 | 20230811 | 111000 | 15256015100 | 31700 | 31650 | 31700 | 31650 | 354 |
| 500 | 20230811 | 110900 | 15244808900 | 31650 | 31650 | 31650 | 31600 | 743 |
| 501 | 20230811 | 110800 | 15221306850 | 31600 | 31600 | 31650 | 31600 | 217 |
| 502 | 20230811 | 110700 | 15214446150 | 31600 | 31650 | 31650 | 31600 | 79 |
| 503 | 20230811 | 110600 | 15211947150 | 31650 | 31650 | 31650 | 31600 | 517 |
| 504 | 20230811 | 110500 | 15195588800 | 31650 | 31650 | 31700 | 31650 | 908 |
| 505 | 20230811 | 110400 | 15166850500 | 31700 | 31700 | 31700 | 31650 | 211 |
| 506 | 20230811 | 110300 | 15160163700 | 31700 | 31650 | 31700 | 31650 | 486 |
| 507 | 20230811 | 110200 | 15144773300 | 31650 | 31700 | 31700 | 31650 | 509 |
| 508 | 20230811 | 110100 | 15128658450 | 31700 | 31650 | 31700 | 31650 | 844 |
| 509 | 20230811 | 110000 | 15101926600 | 31650 | 31650 | 31700 | 31650 | 435 |
| 510 | 20230811 | 105900 | 15088158150 | 31650 | 31650 | 31700 | 31600 | 1792 |
| 511 | 20230811 | 105800 | 15031478650 | 31650 | 31700 | 31700 | 31650 | 446 |
| 512 | 20230811 | 105700 | 15017353100 | 31700 | 31700 | 31700 | 31700 | 410 |
| 513 | 20230811 | 105600 | 15004356100 | 31650 | 31700 | 31700 | 31650 | 228 |
| 514 | 20230811 | 105500 | 14997133850 | 31650 | 31700 | 31750 | 31650 | 509 |
| 515 | 20230811 | 105400 | 14981016250 | 31650 | 31700 | 31700 | 31650 | 1566 |
| 516 | 20230811 | 105300 | 14931436400 | 31800 | 31750 | 31800 | 31750 | 364 |
| 517 | 20230811 | 105200 | 14919876500 | 31800 | 31750 | 31800 | 31700 | 1379 |
| 518 | 20230811 | 105100 | 14876093200 | 31700 | 31700 | 31700 | 31650 | 1270 |
| 519 | 20230811 | 105000 | 14835835750 | 31700 | 31650 | 31700 | 31650 | 237 |
| 520 | 20230811 | 104900 | 14828331350 | 31650 | 31650 | 31700 | 31600 | 1637 |
| 521 | 20230811 | 104800 | 14776503500 | 31700 | 31650 | 31700 | 31550 | 2228 |
| 522 | 20230811 | 104700 | 14706083800 | 31600 | 31650 | 31650 | 31600 | 1403 |
| 523 | 20230811 | 104600 | 14661740850 | 31600 | 31600 | 31600 | 31550 | 2555 |
| 524 | 20230811 | 104500 | 14581006000 | 31600 | 31700 | 31750 | 31600 | 1598 |
| 525 | 20230811 | 104400 | 14530432750 | 31650 | 31700 | 31800 | 31650 | 3071 |
| 526 | 20230811 | 104300 | 14433152600 | 31750 | 31900 | 31900 | 31750 | 6801 |
| 527 | 20230811 | 104200 | 14216824300 | 31900 | 31900 | 31950 | 31850 | 584 |
| 528 | 20230811 | 104100 | 14198199050 | 31850 | 31900 | 31900 | 31850 | 635 |
| 529 | 20230811 | 104000 | 14177947850 | 31900 | 31900 | 31900 | 31850 | 567 |
| 530 | 20230811 | 103900 | 14159873900 | 31850 | 31900 | 31950 | 31850 | 1686 |
| 531 | 20230811 | 103800 | 14106140050 | 31900 | 31950 | 31950 | 31900 | 192 |
| 532 | 20230811 | 103700 | 14100010000 | 31900 | 31900 | 31950 | 31900 | 645 |
| 533 | 20230811 | 103600 | 14079432400 | 31950 | 31950 | 31950 | 31850 | 860 |
| 534 | 20230811 | 103500 | 14051982100 | 31900 | 31850 | 31950 | 31850 | 1402 |
| 535 | 20230811 | 103400 | 14007264500 | 31850 | 31900 | 31900 | 31850 | 315 |
| 536 | 20230811 | 103300 | 13997227800 | 31850 | 31850 | 31900 | 31800 | 736 |
| 537 | 20230811 | 103200 | 13973790500 | 31900 | 31850 | 31900 | 31800 | 996 |
| 538 | 20230811 | 103100 | 13942062950 | 31850 | 31850 | 31850 | 31800 | 208 |
| 539 | 20230811 | 103000 | 13935438200 | 31850 | 31800 | 31850 | 31800 | 954 |
| 540 | 20230811 | 102900 | 13905100600 | 31800 | 31800 | 31850 | 31750 | 1244 |
| 541 | 20230811 | 102800 | 13865531450 | 31800 | 31850 | 31850 | 31750 | 648 |
| 542 | 20230811 | 102700 | 13844920600 | 31850 | 31750 | 31850 | 31750 | 1126 |
| 543 | 20230811 | 102600 | 13809130300 | 31750 | 31750 | 31800 | 31700 | 848 |
| 544 | 20230811 | 102500 | 13782208600 | 31750 | 31750 | 31750 | 31700 | 2730 |
| 545 | 20230811 | 102400 | 13695536750 | 31750 | 31750 | 31800 | 31700 | 1344 |
| 546 | 20230811 | 102300 | 13652863550 | 31750 | 31700 | 31800 | 31650 | 1240 |
| 547 | 20230811 | 102200 | 13613534750 | 31700 | 31600 | 31700 | 31550 | 556 |
| 548 | 20230811 | 102100 | 13595960950 | 31600 | 31650 | 31650 | 31550 | 3386 |
| 549 | 20230811 | 102000 | 13489083400 | 31600 | 31600 | 31700 | 31550 | 1647 |
| 550 | 20230811 | 101900 | 13437023550 | 31600 | 31650 | 31650 | 31550 | 4466 |
| 551 | 20230811 | 101800 | 13295904500 | 31650 | 31650 | 31700 | 31600 | 1566 |
| 552 | 20230811 | 101700 | 13246365500 | 31650 | 31650 | 31700 | 31500 | 7849 |
| 553 | 20230811 | 101600 | 12998450300 | 31650 | 31750 | 31750 | 31600 | 5244 |
| 554 | 20230811 | 101500 | 12832355850 | 31700 | 31800 | 31800 | 31700 | 1959 |
| 555 | 20230811 | 101400 | 12770187200 | 31750 | 31800 | 31850 | 31750 | 2336 |
| 556 | 20230811 | 101300 | 12695957300 | 31800 | 31800 | 31800 | 31750 | 1289 |
| 557 | 20230811 | 101200 | 12654971350 | 31800 | 31800 | 31900 | 31750 | 2414 |
| 558 | 20230811 | 101100 | 12578169300 | 31800 | 31850 | 31850 | 31750 | 2458 |
| 559 | 20230811 | 101000 | 12500066850 | 31800 | 31750 | 31850 | 31650 | 4835 |
| 560 | 20230811 | 100900 | 12346756950 | 31750 | 31900 | 31950 | 31750 | 6529 |
| 561 | 20230811 | 100800 | 12139004650 | 31900 | 31900 | 32000 | 31850 | 3407 |
| 562 | 20230811 | 100700 | 12030219600 | 31900 | 32000 | 32050 | 31850 | 7151 |
| 563 | 20230811 | 100600 | 11801999850 | 32050 | 32200 | 32250 | 32000 | 5329 |
| 564 | 20230811 | 100500 | 11630963850 | 32200 | 32250 | 32250 | 32150 | 705 |
| 565 | 20230811 | 100400 | 11608280650 | 32150 | 32100 | 32250 | 32100 | 1450 |
| 566 | 20230811 | 100300 | 11561600300 | 32150 | 32000 | 32150 | 32000 | 1852 |
| 567 | 20230811 | 100200 | 11502164150 | 32050 | 32000 | 32050 | 31950 | 640 |
| 568 | 20230811 | 100100 | 11481683600 | 32000 | 31950 | 32000 | 31850 | 2472 |
| 569 | 20230811 | 100000 | 11402747550 | 31900 | 31850 | 31950 | 31850 | 2650 |
| 570 | 20230811 | 095900 | 11318194450 | 31850 | 31850 | 31900 | 31800 | 1259 |
| 571 | 20230811 | 095800 | 11278108750 | 31800 | 32050 | 32050 | 31800 | 13479 |
| 572 | 20230811 | 095700 | 10847569200 | 32000 | 32150 | 32150 | 32000 | 3512 |
| 573 | 20230811 | 095600 | 10734995550 | 32100 | 32100 | 32150 | 32100 | 1915 |
| 574 | 20230811 | 095500 | 10673522150 | 32150 | 32100 | 32150 | 32100 | 1126 |
| 575 | 20230811 | 095400 | 10637365300 | 32100 | 32100 | 32150 | 32100 | 1624 |
| 576 | 20230811 | 095300 | 10585230650 | 32100 | 32200 | 32200 | 32100 | 2378 |
| 577 | 20230811 | 095200 | 10508784100 | 32200 | 32300 | 32300 | 32150 | 1310 |
| 578 | 20230811 | 095100 | 10466561600 | 32300 | 32200 | 32350 | 32200 | 2769 |
| 579 | 20230811 | 095000 | 10377225500 | 32200 | 32100 | 32200 | 32050 | 3310 |
| 580 | 20230811 | 094900 | 10270869750 | 32050 | 32100 | 32150 | 32050 | 4724 |
| 581 | 20230811 | 094800 | 10119341600 | 32150 | 32200 | 32200 | 32100 | 2902 |
| 582 | 20230811 | 094700 | 10026033700 | 32150 | 32200 | 32300 | 32150 | 2378 |
| 583 | 20230811 | 094600 | 9949488900 | 32150 | 32350 | 32350 | 32150 | 10193 |
| 584 | 20230811 | 094500 | 9621013950 | 32350 | 32450 | 32450 | 32300 | 3826 |
| 585 | 20230811 | 094400 | 9497123500 | 32450 | 32450 | 32550 | 32400 | 7013 |
| 586 | 20230811 | 094300 | 9269341800 | 32450 | 32550 | 32550 | 32400 | 10089 |
| 587 | 20230811 | 094200 | 8941689350 | 32550 | 32400 | 32550 | 32400 | 6676 |
| 588 | 20230811 | 094100 | 8724864150 | 32450 | 32350 | 32450 | 32250 | 7873 |
| 589 | 20230811 | 094000 | 8470349250 | 32350 | 32500 | 32550 | 32250 | 11920 |
| 590 | 20230811 | 093900 | 8084282850 | 32500 | 32550 | 32550 | 32400 | 13233 |
| 591 | 20230811 | 093800 | 7654538250 | 32450 | 32650 | 32750 | 32450 | 26722 |
| 592 | 20230811 | 093700 | 6782975950 | 32650 | 32600 | 32650 | 32500 | 17753 |
| 593 | 20230811 | 093600 | 6204460300 | 32600 | 32450 | 32600 | 32450 | 15626 |
| 594 | 20230811 | 093500 | 5696324900 | 32500 | 32300 | 32500 | 32300 | 28426 |
| 595 | 20230811 | 093400 | 4775488600 | 32300 | 32200 | 32300 | 32150 | 6076 |
| 596 | 20230811 | 093300 | 4579613000 | 32200 | 32300 | 32300 | 32150 | 10755 |
| 597 | 20230811 | 093200 | 4233099050 | 32250 | 32150 | 32300 | 32150 | 9699 |
| 598 | 20230811 | 093100 | 3920348900 | 32150 | 32100 | 32250 | 32050 | 12339 |
| 599 | 20230811 | 093000 | 3523640450 | 32100 | 31950 | 32100 | 31850 | 8061 |
| 600 | 20230811 | 092900 | 3265994950 | 31950 | 31900 | 32000 | 31900 | 6029 |
| 601 | 20230811 | 092800 | 3073341250 | 31900 | 31850 | 31950 | 31800 | 7857 |
| 602 | 20230811 | 092700 | 2822747850 | 31850 | 31850 | 31900 | 31800 | 2893 |
| 603 | 20230811 | 092600 | 2730600650 | 31850 | 31800 | 31900 | 31800 | 3144 |
| 604 | 20230811 | 092500 | 2630439000 | 31800 | 31750 | 31800 | 31750 | 3243 |
| 605 | 20230811 | 092400 | 2527355450 | 31750 | 31800 | 31850 | 31700 | 3243 |
| 606 | 20230811 | 092300 | 2424312150 | 31800 | 31800 | 31850 | 31750 | 5682 |
| 607 | 20230811 | 092200 | 2243632300 | 31800 | 31700 | 31800 | 31600 | 6087 |
| 608 | 20230811 | 092100 | 2050719250 | 31650 | 31600 | 31700 | 31600 | 1830 |
| 609 | 20230811 | 092000 | 1992799700 | 31600 | 31450 | 31650 | 31450 | 4623 |
| 610 | 20230811 | 091900 | 1846958150 | 31450 | 31450 | 31450 | 31400 | 771 |
| 611 | 20230811 | 091800 | 1822717800 | 31450 | 31450 | 31500 | 31450 | 962 |
| 612 | 20230811 | 091700 | 1792459900 | 31500 | 31550 | 31550 | 31500 | 2348 |
| 613 | 20230811 | 091600 | 1718455350 | 31550 | 31500 | 31600 | 31500 | 756 |
| 614 | 20230811 | 091500 | 1694622950 | 31500 | 31500 | 31500 | 31500 | 859 |
| 615 | 20230811 | 091400 | 1667564450 | 31500 | 31600 | 31600 | 31500 | 2496 |
| 616 | 20230811 | 091300 | 1588821200 | 31600 | 31600 | 31600 | 31500 | 2837 |
| 617 | 20230811 | 091200 | 1499260650 | 31600 | 31500 | 31600 | 31500 | 4664 |
| 618 | 20230811 | 091100 | 1352246350 | 31450 | 31200 | 31450 | 31200 | 4646 |
| 619 | 20230811 | 091000 | 1206718700 | 31250 | 31250 | 31350 | 31200 | 928 |
| 620 | 20230811 | 090900 | 1177727200 | 31200 | 31350 | 31400 | 31200 | 1410 |
| 621 | 20230811 | 090800 | 1133666500 | 31400 | 31350 | 31450 | 31250 | 2193 |
| 622 | 20230811 | 090700 | 1064949850 | 31250 | 31150 | 31300 | 31100 | 3909 |
| 623 | 20230811 | 090600 | 943076000 | 31150 | 31100 | 31150 | 31050 | 2373 |
| 624 | 20230811 | 090500 | 869314150 | 31050 | 31100 | 31200 | 31050 | 5530 |
| 625 | 20230811 | 090400 | 697328800 | 31150 | 31350 | 31350 | 31100 | 4336 |
| 626 | 20230811 | 090300 | 561949150 | 31400 | 31500 | 31550 | 31350 | 4389 |
| 627 | 20230811 | 090200 | 424045950 | 31500 | 31450 | 31550 | 31450 | 1686 |
| 628 | 20230811 | 090100 | 370921350 | 31550 | 31600 | 31600 | 31450 | 5174 |
| 629 | 20230811 | 090000 | 207824100 | 31600 | 31500 | 31600 | 31500 | 6274 |