32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230811 | 184800 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 15518 |
| 3 | 20230811 | 184700 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 4 | 20230811 | 184600 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 5 | 20230811 | 184500 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 6 | 20230811 | 184400 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 7 | 20230811 | 184300 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 8 | 20230811 | 184200 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 9 | 20230811 | 184100 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 10 | 20230811 | 184000 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 11 | 20230811 | 183900 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 12 | 20230811 | 183800 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 13 | 20230811 | 183700 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 14 | 20230811 | 183600 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 15 | 20230811 | 183500 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 16 | 20230811 | 183400 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 17 | 20230811 | 183300 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 18 | 20230811 | 183200 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 19 | 20230811 | 183100 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 20 | 20230811 | 183000 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 21 | 20230811 | 182900 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 22 | 20230811 | 182800 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 23 | 20230811 | 182700 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 24 | 20230811 | 182600 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 25 | 20230811 | 182500 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 26 | 20230811 | 182400 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 27 | 20230811 | 182300 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 28 | 20230811 | 182200 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 29 | 20230811 | 182100 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 30 | 20230811 | 182000 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 31 | 20230811 | 181900 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 32 | 20230811 | 181800 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 15518 |
| 33 | 20230811 | 181700 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 34 | 20230811 | 181600 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 35 | 20230811 | 181500 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 36 | 20230811 | 181400 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 37 | 20230811 | 181300 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 38 | 20230811 | 181200 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 39 | 20230811 | 181100 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 40 | 20230811 | 181000 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 41 | 20230811 | 180900 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 42 | 20230811 | 180800 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 43 | 20230811 | 180700 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 44 | 20230811 | 180600 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 45 | 20230811 | 180500 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 46 | 20230811 | 180400 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 47 | 20230811 | 180300 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 48 | 20230811 | 180200 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 49 | 20230811 | 180100 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 50 | 20230811 | 180000 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 51 | 20230811 | 175900 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 52 | 20230811 | 175800 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 53 | 20230811 | 175700 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 54 | 20230811 | 175600 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 55 | 20230811 | 175500 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 56 | 20230811 | 175400 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 57 | 20230811 | 175300 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 58 | 20230811 | 175200 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 59 | 20230811 | 175100 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 60 | 20230811 | 175000 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 61 | 20230811 | 174900 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 62 | 20230811 | 174800 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 15518 |
| 63 | 20230811 | 174700 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 64 | 20230811 | 174600 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 65 | 20230811 | 174500 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 66 | 20230811 | 174400 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 67 | 20230811 | 174300 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 68 | 20230811 | 174200 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 69 | 20230811 | 174100 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 70 | 20230811 | 174000 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 71 | 20230811 | 173900 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 72 | 20230811 | 173800 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 73 | 20230811 | 173700 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 74 | 20230811 | 173600 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 75 | 20230811 | 173500 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 76 | 20230811 | 173400 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 77 | 20230811 | 173300 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 78 | 20230811 | 173200 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 79 | 20230811 | 173100 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 80 | 20230811 | 173000 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 81 | 20230811 | 172900 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 82 | 20230811 | 172800 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 83 | 20230811 | 172700 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 84 | 20230811 | 172600 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 85 | 20230811 | 172500 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 86 | 20230811 | 172400 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 87 | 20230811 | 172300 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 88 | 20230811 | 172200 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 89 | 20230811 | 172100 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 90 | 20230811 | 172000 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 91 | 20230811 | 171900 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 92 | 20230811 | 171800 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 15518 |
| 93 | 20230811 | 171700 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 94 | 20230811 | 171600 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 95 | 20230811 | 171500 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 96 | 20230811 | 171400 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 97 | 20230811 | 171300 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 98 | 20230811 | 171200 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 99 | 20230811 | 171100 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 100 | 20230811 | 171000 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 101 | 20230811 | 170900 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 102 | 20230811 | 170800 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 103 | 20230811 | 170700 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 104 | 20230811 | 170600 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 105 | 20230811 | 170500 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 106 | 20230811 | 170400 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 107 | 20230811 | 170300 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 108 | 20230811 | 170200 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 109 | 20230811 | 170100 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 110 | 20230811 | 170000 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 111 | 20230811 | 165900 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 112 | 20230811 | 165800 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 113 | 20230811 | 165700 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 114 | 20230811 | 165600 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 115 | 20230811 | 165500 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 116 | 20230811 | 165400 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 117 | 20230811 | 165300 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 118 | 20230811 | 165200 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 119 | 20230811 | 165100 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 120 | 20230811 | 165000 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 121 | 20230811 | 164900 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 122 | 20230811 | 164800 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 15518 |
| 123 | 20230811 | 164700 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 124 | 20230811 | 164600 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 125 | 20230811 | 164500 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 126 | 20230811 | 164400 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 127 | 20230811 | 164300 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 128 | 20230811 | 164200 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 129 | 20230811 | 164100 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 130 | 20230811 | 164000 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 131 | 20230811 | 163900 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 132 | 20230811 | 163800 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 133 | 20230811 | 163700 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 134 | 20230811 | 163600 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 135 | 20230811 | 163500 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 136 | 20230811 | 163400 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 137 | 20230811 | 163300 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 138 | 20230811 | 163200 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 139 | 20230811 | 163100 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 140 | 20230811 | 163000 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 141 | 20230811 | 162900 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 142 | 20230811 | 162800 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 143 | 20230811 | 162700 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 144 | 20230811 | 162600 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 145 | 20230811 | 162500 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 146 | 20230811 | 162400 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 147 | 20230811 | 162300 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 148 | 20230811 | 162200 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 149 | 20230811 | 162100 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 150 | 20230811 | 162000 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 151 | 20230811 | 161900 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 152 | 20230811 | 161800 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 15518 |
| 153 | 20230811 | 161700 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 154 | 20230811 | 161600 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 155 | 20230811 | 161500 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 156 | 20230811 | 161400 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 157 | 20230811 | 161300 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 158 | 20230811 | 161200 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 159 | 20230811 | 161100 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 160 | 20230811 | 161000 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 161 | 20230811 | 160900 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 162 | 20230811 | 160800 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 163 | 20230811 | 160700 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 164 | 20230811 | 160600 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 165 | 20230811 | 160500 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 166 | 20230811 | 160400 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 167 | 20230811 | 160300 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 168 | 20230811 | 160200 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 169 | 20230811 | 160100 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 170 | 20230811 | 160000 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 171 | 20230811 | 155900 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 172 | 20230811 | 155800 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 173 | 20230811 | 155700 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 174 | 20230811 | 155600 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 175 | 20230811 | 155500 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 176 | 20230811 | 155400 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 177 | 20230811 | 155300 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 178 | 20230811 | 155200 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 179 | 20230811 | 155100 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 180 | 20230811 | 155000 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 181 | 20230811 | 154900 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 182 | 20230811 | 154800 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 15518 |
| 183 | 20230811 | 154700 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 184 | 20230811 | 154600 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 185 | 20230811 | 154500 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 186 | 20230811 | 154400 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 187 | 20230811 | 154300 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 188 | 20230811 | 154200 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 189 | 20230811 | 154100 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 190 | 20230811 | 154000 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 191 | 20230811 | 153900 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 192 | 20230811 | 153800 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 193 | 20230811 | 153700 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 194 | 20230811 | 153600 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 195 | 20230811 | 153500 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 196 | 20230811 | 153400 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 197 | 20230811 | 153300 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 198 | 20230811 | 153200 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 199 | 20230811 | 153100 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 0 |
| 200 | 20230811 | 153000 | 23259249850 | 39100 | 39100 | 39100 | 39100 | 15518 |
| 201 | 20230811 | 152900 | 22652496050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 202 | 20230811 | 152800 | 22652496050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 203 | 20230811 | 152700 | 22652496050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 204 | 20230811 | 152600 | 22652496050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 205 | 20230811 | 152500 | 22652496050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 206 | 20230811 | 152400 | 22652496050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 207 | 20230811 | 152300 | 22652496050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 208 | 20230811 | 152200 | 22652496050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 209 | 20230811 | 152100 | 22652496050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 210 | 20230811 | 152000 | 22652496050 | 39150 | 39150 | 39150 | 39150 | 0 |
| 211 | 20230811 | 151900 | 22652496050 | 39150 | 39100 | 39150 | 39050 | 1032 |
| 212 | 20230811 | 151800 | 22612168200 | 39050 | 39150 | 39150 | 39050 | 960 |
| 213 | 20230811 | 151700 | 22574655900 | 39150 | 39000 | 39150 | 39000 | 1304 |
| 214 | 20230811 | 151600 | 22523691600 | 39000 | 39050 | 39100 | 39000 | 1227 |
| 215 | 20230811 | 151500 | 22475790700 | 39050 | 39100 | 39100 | 39000 | 726 |
| 216 | 20230811 | 151400 | 22447441850 | 39100 | 39100 | 39100 | 39050 | 1219 |
| 217 | 20230811 | 151300 | 22399829450 | 39050 | 39050 | 39100 | 39000 | 1292 |
| 218 | 20230811 | 151200 | 22349359600 | 39000 | 39050 | 39050 | 39000 | 869 |
| 219 | 20230811 | 151100 | 22315438650 | 39000 | 39050 | 39050 | 39000 | 1014 |
| 220 | 20230811 | 151000 | 22275880300 | 39050 | 39050 | 39050 | 39000 | 341 |
| 221 | 20230811 | 150900 | 22262571950 | 39050 | 39000 | 39050 | 39000 | 302 |
| 222 | 20230811 | 150800 | 22250780450 | 39050 | 39000 | 39050 | 38950 | 1599 |
| 223 | 20230811 | 150700 | 22188421200 | 38950 | 39000 | 39000 | 38950 | 316 |
| 224 | 20230811 | 150600 | 22176108100 | 38950 | 39000 | 39000 | 38950 | 2747 |
| 225 | 20230811 | 150500 | 22069104950 | 39000 | 39000 | 39000 | 38950 | 625 |
| 226 | 20230811 | 150400 | 22044733600 | 39050 | 39050 | 39050 | 39000 | 427 |
| 227 | 20230811 | 150300 | 22028072750 | 39050 | 39000 | 39050 | 38950 | 1983 |
| 228 | 20230811 | 150200 | 21950671250 | 39000 | 38950 | 39050 | 38950 | 914 |
| 229 | 20230811 | 150100 | 21915033950 | 39000 | 38950 | 39000 | 38950 | 448 |
| 230 | 20230811 | 150000 | 21897569100 | 38950 | 39050 | 39050 | 38950 | 1545 |
| 231 | 20230811 | 145900 | 21837313100 | 39000 | 38950 | 39050 | 38950 | 1016 |
| 232 | 20230811 | 145800 | 21797675450 | 39000 | 39100 | 39100 | 39000 | 1527 |
| 233 | 20230811 | 145700 | 21738066200 | 39100 | 39000 | 39100 | 39000 | 991 |
| 234 | 20230811 | 145600 | 21699354350 | 39000 | 39100 | 39100 | 38900 | 3319 |
| 235 | 20230811 | 145500 | 21569908500 | 39100 | 39150 | 39200 | 39100 | 1706 |
| 236 | 20230811 | 145400 | 21503162300 | 39200 | 39150 | 39200 | 39150 | 157 |
| 237 | 20230811 | 145300 | 21497011850 | 39200 | 39200 | 39200 | 39150 | 92 |
| 238 | 20230811 | 145200 | 21493407550 | 39200 | 39200 | 39200 | 39100 | 1114 |
| 239 | 20230811 | 145100 | 21449780050 | 39200 | 39150 | 39200 | 39150 | 467 |
| 240 | 20230811 | 145000 | 21431493350 | 39150 | 39100 | 39200 | 39100 | 648 |
| 241 | 20230811 | 144900 | 21406123000 | 39150 | 39100 | 39200 | 38950 | 2704 |
| 242 | 20230811 | 144800 | 21300511200 | 39150 | 39150 | 39150 | 39100 | 837 |
| 243 | 20230811 | 144700 | 21267765700 | 39100 | 39150 | 39200 | 39100 | 699 |
| 244 | 20230811 | 144600 | 21240392450 | 39150 | 39250 | 39250 | 39150 | 790 |
| 245 | 20230811 | 144500 | 21209451400 | 39250 | 39200 | 39250 | 39150 | 431 |
| 246 | 20230811 | 144400 | 21192550750 | 39250 | 39200 | 39250 | 39200 | 409 |
| 247 | 20230811 | 144300 | 21176509200 | 39250 | 39200 | 39250 | 39150 | 141 |
| 248 | 20230811 | 144200 | 21170979700 | 39150 | 39250 | 39250 | 39150 | 447 |
| 249 | 20230811 | 144100 | 21153456350 | 39250 | 39200 | 39300 | 39200 | 484 |
| 250 | 20230811 | 144000 | 21134458150 | 39250 | 39300 | 39300 | 39200 | 225 |
| 251 | 20230811 | 143900 | 21125629150 | 39300 | 39200 | 39300 | 39200 | 345 |
| 252 | 20230811 | 143800 | 21112088800 | 39250 | 39250 | 39250 | 39200 | 284 |
| 253 | 20230811 | 143700 | 21100945300 | 39250 | 39200 | 39250 | 39200 | 251 |
| 254 | 20230811 | 143600 | 21091102950 | 39200 | 39250 | 39250 | 39150 | 368 |
| 255 | 20230811 | 143500 | 21076674400 | 39250 | 39100 | 39250 | 39100 | 697 |
| 256 | 20230811 | 143400 | 21049381050 | 39200 | 39100 | 39200 | 39100 | 709 |
| 257 | 20230811 | 143300 | 21021628400 | 39150 | 39250 | 39250 | 38950 | 12625 |
| 258 | 20230811 | 143200 | 20529253200 | 39250 | 39200 | 39300 | 39150 | 356 |
| 259 | 20230811 | 143100 | 20515291200 | 39200 | 39300 | 39300 | 39150 | 632 |
| 260 | 20230811 | 143000 | 20490508050 | 39250 | 39250 | 39300 | 39250 | 424 |
| 261 | 20230811 | 142900 | 20473862750 | 39250 | 39250 | 39300 | 39250 | 413 |
| 262 | 20230811 | 142800 | 20457647850 | 39250 | 39250 | 39300 | 39250 | 110 |
| 263 | 20230811 | 142700 | 20453327950 | 39300 | 39300 | 39350 | 39250 | 805 |
| 264 | 20230811 | 142600 | 20421693400 | 39300 | 39350 | 39400 | 39300 | 240 |
| 265 | 20230811 | 142500 | 20412247350 | 39400 | 39400 | 39450 | 39350 | 685 |
| 266 | 20230811 | 142400 | 20385261950 | 39450 | 39450 | 39450 | 39400 | 99 |
| 267 | 20230811 | 142300 | 20381358150 | 39400 | 39500 | 39550 | 39400 | 433 |
| 268 | 20230811 | 142200 | 20364266750 | 39500 | 39450 | 39500 | 39400 | 922 |
| 269 | 20230811 | 142100 | 20327855650 | 39400 | 39400 | 39450 | 39350 | 412 |
| 270 | 20230811 | 142000 | 20311627600 | 39400 | 39400 | 39450 | 39350 | 1838 |
| 271 | 20230811 | 141900 | 20239157850 | 39350 | 39400 | 39400 | 39350 | 110 |
| 272 | 20230811 | 141800 | 20234826200 | 39400 | 39350 | 39400 | 39300 | 279 |
| 273 | 20230811 | 141700 | 20223848050 | 39350 | 39300 | 39350 | 39300 | 314 |
| 274 | 20230811 | 141600 | 20211498450 | 39300 | 39200 | 39300 | 39200 | 326 |
| 275 | 20230811 | 141500 | 20198703000 | 39200 | 39250 | 39250 | 39150 | 1405 |
| 276 | 20230811 | 141400 | 20143646950 | 39250 | 39300 | 39300 | 39200 | 110 |
| 277 | 20230811 | 141300 | 20139329400 | 39250 | 39250 | 39300 | 39200 | 526 |
| 278 | 20230811 | 141200 | 20118678100 | 39300 | 39300 | 39300 | 39200 | 1067 |
| 279 | 20230811 | 141100 | 20076803900 | 39250 | 39250 | 39300 | 39250 | 376 |
| 280 | 20230811 | 141000 | 20062030800 | 39250 | 39350 | 39400 | 39250 | 987 |
| 281 | 20230811 | 140900 | 20023196250 | 39400 | 39450 | 39450 | 39350 | 900 |
| 282 | 20230811 | 140800 | 19987733000 | 39450 | 39450 | 39450 | 39400 | 109 |
| 283 | 20230811 | 140700 | 19983435650 | 39450 | 39400 | 39450 | 39400 | 461 |
| 284 | 20230811 | 140600 | 19965267100 | 39400 | 39400 | 39400 | 39350 | 200 |
| 285 | 20230811 | 140500 | 19957390650 | 39400 | 39400 | 39450 | 39350 | 827 |
| 286 | 20230811 | 140400 | 19924805800 | 39400 | 39400 | 39400 | 39300 | 469 |
| 287 | 20230811 | 140300 | 19906350350 | 39400 | 39350 | 39400 | 39300 | 316 |
| 288 | 20230811 | 140200 | 19893913050 | 39350 | 39350 | 39400 | 39300 | 469 |
| 289 | 20230811 | 140100 | 19875461550 | 39350 | 39300 | 39350 | 39250 | 338 |
| 290 | 20230811 | 140000 | 19862175900 | 39300 | 39350 | 39400 | 39250 | 1505 |
| 291 | 20230811 | 135900 | 19803014900 | 39350 | 39250 | 39400 | 39250 | 652 |
| 292 | 20230811 | 135800 | 19777386000 | 39400 | 39300 | 39600 | 39250 | 12750 |
| 293 | 20230811 | 135700 | 19273207600 | 39300 | 39200 | 39300 | 39150 | 1573 |
| 294 | 20230811 | 135600 | 19211466950 | 39200 | 39250 | 39250 | 39150 | 434 |
| 295 | 20230811 | 135500 | 19194453250 | 39250 | 39200 | 39250 | 39200 | 473 |
| 296 | 20230811 | 135400 | 19175906600 | 39200 | 39100 | 39200 | 39100 | 397 |
| 297 | 20230811 | 135300 | 19160361950 | 39150 | 39100 | 39150 | 39050 | 132 |
| 298 | 20230811 | 135200 | 19155198700 | 39050 | 39000 | 39100 | 39000 | 207 |
| 299 | 20230811 | 135100 | 19147117300 | 39000 | 39050 | 39050 | 38950 | 356 |
| 300 | 20230811 | 135000 | 19133236900 | 39050 | 39000 | 39050 | 38950 | 176 |
| 301 | 20230811 | 134900 | 19126377050 | 39050 | 39050 | 39050 | 38950 | 842 |
| 302 | 20230811 | 134800 | 19093536950 | 39000 | 39000 | 39050 | 38950 | 315 |
| 303 | 20230811 | 134700 | 19081262700 | 39000 | 39050 | 39050 | 39000 | 852 |
| 304 | 20230811 | 134600 | 19048030700 | 39000 | 39000 | 39100 | 39000 | 215 |
| 305 | 20230811 | 134500 | 19039637300 | 39000 | 39050 | 39100 | 39000 | 254 |
| 306 | 20230811 | 134400 | 19029727800 | 39050 | 39000 | 39150 | 39000 | 130 |
| 307 | 20230811 | 134300 | 19024649400 | 39000 | 39050 | 39250 | 38950 | 752 |
| 308 | 20230811 | 134200 | 18995226450 | 39000 | 39000 | 39050 | 38950 | 435 |
| 309 | 20230811 | 134100 | 18978260850 | 39000 | 38950 | 39050 | 38950 | 441 |
| 310 | 20230811 | 134000 | 18961062900 | 38950 | 39000 | 39000 | 38950 | 146 |
| 311 | 20230811 | 133900 | 18955372450 | 39000 | 39000 | 39200 | 39000 | 707 |
| 312 | 20230811 | 133800 | 18927731100 | 39050 | 39000 | 39050 | 38950 | 125 |
| 313 | 20230811 | 133700 | 18922851500 | 38950 | 39000 | 39050 | 38950 | 1039 |
| 314 | 20230811 | 133600 | 18882335950 | 39000 | 39000 | 39050 | 38950 | 479 |
| 315 | 20230811 | 133500 | 18863657550 | 39000 | 39100 | 39150 | 38900 | 3110 |
| 316 | 20230811 | 133400 | 18742356500 | 39050 | 39150 | 39150 | 39050 | 186 |
| 317 | 20230811 | 133300 | 18735085500 | 39150 | 39200 | 39200 | 39100 | 333 |
| 318 | 20230811 | 133200 | 18722046750 | 39200 | 39050 | 39200 | 39050 | 370 |
| 319 | 20230811 | 133100 | 18707560800 | 39050 | 39100 | 39250 | 39050 | 625 |
| 320 | 20230811 | 133000 | 18683072300 | 39100 | 39100 | 39100 | 38950 | 990 |
| 321 | 20230811 | 132900 | 18644419900 | 39100 | 39150 | 39150 | 39100 | 322 |
| 322 | 20230811 | 132800 | 18631821800 | 39150 | 39000 | 39150 | 38950 | 864 |
| 323 | 20230811 | 132700 | 18598126650 | 39000 | 39000 | 39100 | 38900 | 2324 |
| 324 | 20230811 | 132600 | 18507522800 | 39050 | 39100 | 39100 | 39050 | 183 |
| 325 | 20230811 | 132500 | 18500374550 | 39100 | 38900 | 39150 | 38900 | 1697 |
| 326 | 20230811 | 132400 | 18434164300 | 38950 | 39050 | 39050 | 38900 | 3303 |
| 327 | 20230811 | 132300 | 18305406450 | 39050 | 39050 | 39050 | 39000 | 2649 |
| 328 | 20230811 | 132200 | 18202071350 | 39000 | 39250 | 39250 | 39000 | 9779 |
| 329 | 20230811 | 132100 | 17819244300 | 39250 | 39300 | 39350 | 39250 | 3492 |
| 330 | 20230811 | 132000 | 17682067800 | 39300 | 39350 | 39350 | 39300 | 92 |
| 331 | 20230811 | 131900 | 17678451550 | 39350 | 39300 | 39350 | 39300 | 158 |
| 332 | 20230811 | 131800 | 17672240700 | 39350 | 39350 | 39350 | 39300 | 40 |
| 333 | 20230811 | 131700 | 17670667550 | 39300 | 39350 | 39400 | 39300 | 954 |
| 334 | 20230811 | 131600 | 17633135400 | 39400 | 39350 | 39400 | 39350 | 306 |
| 335 | 20230811 | 131500 | 17621093150 | 39350 | 39350 | 39400 | 39350 | 166 |
| 336 | 20230811 | 131400 | 17614559650 | 39350 | 39400 | 39400 | 39350 | 170 |
| 337 | 20230811 | 131300 | 17607867550 | 39350 | 39350 | 39400 | 39350 | 79 |
| 338 | 20230811 | 131200 | 17604757900 | 39350 | 39350 | 39400 | 39350 | 268 |
| 339 | 20230811 | 131100 | 17594208500 | 39350 | 39350 | 39400 | 39350 | 214 |
| 340 | 20230811 | 131000 | 17585783650 | 39350 | 39400 | 39400 | 39350 | 247 |
| 341 | 20230811 | 130900 | 17576063200 | 39350 | 39400 | 39400 | 39350 | 142 |
| 342 | 20230811 | 130800 | 17570475150 | 39400 | 39350 | 39400 | 39350 | 25 |
| 343 | 20230811 | 130700 | 17569490300 | 39350 | 39400 | 39400 | 39350 | 80 |
| 344 | 20230811 | 130600 | 17566340950 | 39400 | 39350 | 39400 | 39350 | 353 |
| 345 | 20230811 | 130500 | 17552444350 | 39350 | 39350 | 39400 | 39350 | 860 |
| 346 | 20230811 | 130400 | 17518601850 | 39350 | 39350 | 39400 | 39350 | 216 |
| 347 | 20230811 | 130300 | 17510101650 | 39350 | 39350 | 39350 | 39350 | 19 |
| 348 | 20230811 | 130200 | 17509354000 | 39350 | 39400 | 39400 | 39350 | 509 |
| 349 | 20230811 | 130100 | 17489299450 | 39350 | 39350 | 39400 | 39350 | 342 |
| 350 | 20230811 | 130000 | 17475837700 | 39350 | 39450 | 39450 | 39350 | 830 |
| 351 | 20230811 | 125900 | 17443135700 | 39450 | 39500 | 39500 | 39400 | 935 |
| 352 | 20230811 | 125800 | 17406250750 | 39500 | 39500 | 39550 | 39500 | 111 |
| 353 | 20230811 | 125700 | 17401866150 | 39500 | 39300 | 39550 | 39250 | 2608 |
| 354 | 20230811 | 125600 | 17299175800 | 39300 | 39300 | 39350 | 39300 | 414 |
| 355 | 20230811 | 125500 | 17282905400 | 39300 | 39300 | 39300 | 39300 | 365 |
| 356 | 20230811 | 125400 | 17268560900 | 39300 | 39300 | 39350 | 39300 | 2367 |
| 357 | 20230811 | 125300 | 17175533750 | 39350 | 39350 | 39350 | 39300 | 260 |
| 358 | 20230811 | 125200 | 17165303200 | 39300 | 39300 | 39350 | 39300 | 65 |
| 359 | 20230811 | 125100 | 17162747900 | 39350 | 39350 | 39350 | 39300 | 700 |
| 360 | 20230811 | 125000 | 17135228750 | 39350 | 39400 | 39400 | 39350 | 131 |
| 361 | 20230811 | 124900 | 17130073750 | 39400 | 39350 | 39400 | 39350 | 1027 |
| 362 | 20230811 | 124800 | 17089637200 | 39350 | 39400 | 39400 | 39350 | 1387 |
| 363 | 20230811 | 124700 | 17035057050 | 39400 | 39450 | 39450 | 39400 | 1756 |
| 364 | 20230811 | 124600 | 16965842850 | 39500 | 39500 | 39500 | 39450 | 159 |
| 365 | 20230811 | 124500 | 16959566950 | 39450 | 39450 | 39450 | 39450 | 611 |
| 366 | 20230811 | 124400 | 16935463000 | 39450 | 39550 | 39600 | 39450 | 2525 |
| 367 | 20230811 | 124300 | 16835736600 | 39600 | 39550 | 39600 | 39550 | 437 |
| 368 | 20230811 | 124200 | 16818453100 | 39600 | 39550 | 39600 | 39500 | 577 |
| 369 | 20230811 | 124100 | 16795606150 | 39550 | 39550 | 39550 | 39500 | 138 |
| 370 | 20230811 | 124000 | 16790149450 | 39550 | 39550 | 39550 | 39550 | 385 |
| 371 | 20230811 | 123900 | 16774922700 | 39500 | 39500 | 39500 | 39500 | 19 |
| 372 | 20230811 | 123800 | 16774172200 | 39500 | 39550 | 39550 | 39500 | 238 |
| 373 | 20230811 | 123700 | 16764765450 | 39500 | 39650 | 39650 | 39500 | 2113 |
| 374 | 20230811 | 123600 | 16681184850 | 39600 | 39600 | 39600 | 39550 | 69 |
| 375 | 20230811 | 123500 | 16678452600 | 39600 | 39650 | 39650 | 39600 | 32 |
| 376 | 20230811 | 123400 | 16677183900 | 39650 | 39550 | 39700 | 39550 | 853 |
| 377 | 20230811 | 123300 | 16643416700 | 39550 | 39600 | 39600 | 39550 | 294 |
| 378 | 20230811 | 123200 | 16631788900 | 39550 | 39600 | 39600 | 39550 | 6 |
| 379 | 20230811 | 123100 | 16631551400 | 39550 | 39550 | 39600 | 39550 | 35 |
| 380 | 20230811 | 123000 | 16630165650 | 39600 | 39550 | 39650 | 39550 | 1392 |
| 381 | 20230811 | 122900 | 16575046400 | 39550 | 39550 | 39550 | 39550 | 36 |
| 382 | 20230811 | 122800 | 16573622600 | 39550 | 39550 | 39600 | 39500 | 307 |
| 383 | 20230811 | 122700 | 16561485150 | 39550 | 39600 | 39600 | 39500 | 1090 |
| 384 | 20230811 | 122600 | 16518357250 | 39600 | 39600 | 39600 | 39550 | 55 |
| 385 | 20230811 | 122500 | 16516179350 | 39600 | 39600 | 39650 | 39550 | 239 |
| 386 | 20230811 | 122400 | 16506715400 | 39600 | 39650 | 39650 | 39600 | 355 |
| 387 | 20230811 | 122300 | 16492640700 | 39550 | 39600 | 39600 | 39550 | 131 |
| 388 | 20230811 | 122200 | 16487458350 | 39600 | 39600 | 39600 | 39550 | 134 |
| 389 | 20230811 | 122100 | 16482152500 | 39550 | 39600 | 39600 | 39550 | 150 |
| 390 | 20230811 | 122000 | 16476219800 | 39550 | 39600 | 39650 | 39550 | 130 |
| 391 | 20230811 | 121900 | 16471071850 | 39600 | 39550 | 39650 | 39550 | 246 |
| 392 | 20230811 | 121800 | 16461331600 | 39550 | 39600 | 39600 | 39550 | 328 |
| 393 | 20230811 | 121700 | 16448354000 | 39600 | 39600 | 39600 | 39600 | 191 |
| 394 | 20230811 | 121600 | 16440790400 | 39600 | 39650 | 39650 | 39600 | 41 |
| 395 | 20230811 | 121500 | 16439166650 | 39600 | 39600 | 39600 | 39600 | 37 |
| 396 | 20230811 | 121400 | 16437701450 | 39650 | 39600 | 39650 | 39600 | 460 |
| 397 | 20230811 | 121300 | 16419485400 | 39600 | 39650 | 39650 | 39600 | 271 |
| 398 | 20230811 | 121200 | 16408753350 | 39650 | 39550 | 39650 | 39550 | 143 |
| 399 | 20230811 | 121100 | 16403091650 | 39600 | 39600 | 39600 | 39600 | 166 |
| 400 | 20230811 | 121000 | 16396518050 | 39600 | 39600 | 39600 | 39550 | 28 |
| 401 | 20230811 | 120900 | 16395409350 | 39600 | 39550 | 39600 | 39550 | 36 |
| 402 | 20230811 | 120800 | 16393984900 | 39550 | 39650 | 39650 | 39500 | 2117 |
| 403 | 20230811 | 120700 | 16310300900 | 39700 | 39750 | 39750 | 39700 | 539 |
| 404 | 20230811 | 120600 | 16288901200 | 39700 | 39700 | 39700 | 39700 | 65 |
| 405 | 20230811 | 120500 | 16286320700 | 39700 | 39550 | 39800 | 39550 | 503 |
| 406 | 20230811 | 120400 | 16266366300 | 39550 | 39650 | 39650 | 39550 | 817 |
| 407 | 20230811 | 120300 | 16234046950 | 39600 | 39600 | 39600 | 39550 | 317 |
| 408 | 20230811 | 120200 | 16221502300 | 39600 | 39550 | 39600 | 39550 | 287 |
| 409 | 20230811 | 120100 | 16210137850 | 39550 | 39550 | 39600 | 39550 | 1496 |
| 410 | 20230811 | 120000 | 16150966700 | 39550 | 39750 | 39750 | 39550 | 2290 |
| 411 | 20230811 | 115900 | 16060295050 | 39700 | 39700 | 39700 | 39700 | 40 |
| 412 | 20230811 | 115800 | 16058707050 | 39700 | 39800 | 39800 | 39650 | 258 |
| 413 | 20230811 | 115700 | 16048461200 | 39800 | 39850 | 39850 | 39750 | 495 |
| 414 | 20230811 | 115600 | 16028762200 | 39850 | 39700 | 39850 | 39700 | 476 |
| 415 | 20230811 | 115500 | 16009822200 | 39650 | 39700 | 39700 | 39650 | 6 |
| 416 | 20230811 | 115400 | 16009584100 | 39700 | 39800 | 39800 | 39700 | 476 |
| 417 | 20230811 | 115300 | 15990675700 | 39750 | 39800 | 39800 | 39750 | 394 |
| 418 | 20230811 | 115200 | 15975002750 | 39750 | 39800 | 39800 | 39750 | 53 |
| 419 | 20230811 | 115100 | 15972895850 | 39750 | 39700 | 39750 | 39600 | 833 |
| 420 | 20230811 | 115000 | 15939849200 | 39650 | 39650 | 39700 | 39650 | 661 |
| 421 | 20230811 | 114900 | 15913640400 | 39650 | 39750 | 39750 | 39650 | 120 |
| 422 | 20230811 | 114800 | 15908876700 | 39750 | 39750 | 39800 | 39750 | 180 |
| 423 | 20230811 | 114700 | 15901721550 | 39700 | 39750 | 39800 | 39700 | 695 |
| 424 | 20230811 | 114600 | 15874104300 | 39700 | 39700 | 39700 | 39600 | 2700 |
| 425 | 20230811 | 114500 | 15767001600 | 39700 | 39700 | 39700 | 39650 | 449 |
| 426 | 20230811 | 114400 | 15749191600 | 39650 | 39700 | 39700 | 39650 | 1154 |
| 427 | 20230811 | 114300 | 15703378500 | 39650 | 39750 | 39750 | 39650 | 2195 |
| 428 | 20230811 | 114200 | 15616241500 | 39750 | 39800 | 39800 | 39750 | 276 |
| 429 | 20230811 | 114100 | 15605266950 | 39750 | 39800 | 39800 | 39750 | 788 |
| 430 | 20230811 | 114000 | 15573905550 | 39750 | 39900 | 39900 | 39750 | 1556 |
| 431 | 20230811 | 113900 | 15511933050 | 39850 | 39950 | 39950 | 39850 | 130 |
| 432 | 20230811 | 113800 | 15506743450 | 39950 | 39950 | 39950 | 39900 | 82 |
| 433 | 20230811 | 113700 | 15503469500 | 39950 | 39900 | 39950 | 39850 | 625 |
| 434 | 20230811 | 113600 | 15478528600 | 39950 | 40000 | 40000 | 39950 | 916 |
| 435 | 20230811 | 113500 | 15441903950 | 39950 | 39900 | 40000 | 39900 | 677 |
| 436 | 20230811 | 113400 | 15414857700 | 39950 | 39900 | 39950 | 39900 | 277 |
| 437 | 20230811 | 113300 | 15403800150 | 39900 | 39950 | 39950 | 39850 | 441 |
| 438 | 20230811 | 113200 | 15386204550 | 39900 | 39900 | 39950 | 39900 | 1066 |
| 439 | 20230811 | 113100 | 15343670950 | 39950 | 39850 | 39950 | 39850 | 239 |
| 440 | 20230811 | 113000 | 15334133600 | 39850 | 39900 | 39900 | 39850 | 213 |
| 441 | 20230811 | 112900 | 15325645050 | 39850 | 39900 | 39900 | 39850 | 655 |
| 442 | 20230811 | 112800 | 15299521150 | 39850 | 39800 | 39900 | 39800 | 119 |
| 443 | 20230811 | 112700 | 15294778300 | 39800 | 39900 | 39900 | 39750 | 852 |
| 444 | 20230811 | 112600 | 15260813900 | 39900 | 39700 | 39900 | 39650 | 838 |
| 445 | 20230811 | 112500 | 15227546450 | 39750 | 39700 | 39750 | 39700 | 848 |
| 446 | 20230811 | 112400 | 15193877200 | 39750 | 39750 | 39750 | 39700 | 364 |
| 447 | 20230811 | 112300 | 15179409350 | 39750 | 39800 | 39800 | 39700 | 473 |
| 448 | 20230811 | 112200 | 15160606800 | 39800 | 39800 | 39800 | 39750 | 1470 |
| 449 | 20230811 | 112100 | 15102123450 | 39800 | 39850 | 39850 | 39750 | 1177 |
| 450 | 20230811 | 112000 | 15055273800 | 39800 | 39900 | 39950 | 39750 | 2644 |
| 451 | 20230811 | 111900 | 14949982950 | 39850 | 40100 | 40150 | 39850 | 3536 |
| 452 | 20230811 | 111800 | 14808703200 | 40200 | 40300 | 40300 | 40100 | 2710 |
| 453 | 20230811 | 111700 | 14699744250 | 40250 | 40450 | 40500 | 40250 | 4155 |
| 454 | 20230811 | 111600 | 14532096650 | 40450 | 40250 | 40500 | 40250 | 5406 |
| 455 | 20230811 | 111500 | 14313576050 | 40300 | 40450 | 40600 | 40300 | 9757 |
| 456 | 20230811 | 111400 | 13918792850 | 40450 | 40300 | 40450 | 40250 | 5472 |
| 457 | 20230811 | 111300 | 13698038650 | 40250 | 40200 | 40250 | 40150 | 3416 |
| 458 | 20230811 | 111200 | 13560695150 | 40200 | 40150 | 40200 | 40050 | 4017 |
| 459 | 20230811 | 111100 | 13399467050 | 40150 | 40050 | 40150 | 40050 | 3555 |
| 460 | 20230811 | 111000 | 13256804050 | 40050 | 40000 | 40100 | 40000 | 765 |
| 461 | 20230811 | 110900 | 13226150900 | 40050 | 40000 | 40050 | 39950 | 778 |
| 462 | 20230811 | 110800 | 13195024850 | 40050 | 40000 | 40100 | 40000 | 947 |
| 463 | 20230811 | 110700 | 13157103600 | 40000 | 39900 | 40050 | 39900 | 3287 |
| 464 | 20230811 | 110600 | 13025682700 | 39900 | 39950 | 39950 | 39900 | 249 |
| 465 | 20230811 | 110500 | 13015739650 | 39900 | 39950 | 39950 | 39850 | 1376 |
| 466 | 20230811 | 110400 | 12960827300 | 39900 | 40000 | 40000 | 39900 | 2301 |
| 467 | 20230811 | 110300 | 12868856100 | 40000 | 40000 | 40050 | 39950 | 1624 |
| 468 | 20230811 | 110200 | 12803892000 | 40000 | 40050 | 40050 | 39900 | 2021 |
| 469 | 20230811 | 110100 | 12723033300 | 40050 | 39900 | 40050 | 39900 | 1424 |
| 470 | 20230811 | 110000 | 12666084050 | 39950 | 39900 | 39950 | 39850 | 692 |
| 471 | 20230811 | 105900 | 12638467200 | 39900 | 39750 | 39900 | 39750 | 241 |
| 472 | 20230811 | 105800 | 12628873150 | 39700 | 39700 | 39850 | 39700 | 554 |
| 473 | 20230811 | 105700 | 12606867000 | 39700 | 39800 | 39800 | 39700 | 1413 |
| 474 | 20230811 | 105600 | 12550651450 | 39800 | 39650 | 39800 | 39650 | 212 |
| 475 | 20230811 | 105500 | 12542229750 | 39650 | 39650 | 39700 | 39650 | 836 |
| 476 | 20230811 | 105400 | 12509053950 | 39650 | 39700 | 39750 | 39650 | 482 |
| 477 | 20230811 | 105300 | 12489908100 | 39750 | 39700 | 39750 | 39600 | 337 |
| 478 | 20230811 | 105200 | 12476527500 | 39650 | 39750 | 39750 | 39550 | 2980 |
| 479 | 20230811 | 105100 | 12358404750 | 39750 | 39900 | 39900 | 39750 | 1584 |
| 480 | 20230811 | 105000 | 12295318150 | 39900 | 40000 | 40150 | 39800 | 2941 |
| 481 | 20230811 | 104900 | 12177687500 | 40000 | 39900 | 40150 | 39900 | 9717 |
| 482 | 20230811 | 104800 | 11788672300 | 39900 | 39750 | 39950 | 39750 | 3099 |
| 483 | 20230811 | 104700 | 11665207800 | 39750 | 39550 | 39750 | 39550 | 829 |
| 484 | 20230811 | 104600 | 11632324500 | 39500 | 39700 | 39700 | 39500 | 775 |
| 485 | 20230811 | 104500 | 11601628300 | 39700 | 39600 | 39700 | 39600 | 239 |
| 486 | 20230811 | 104400 | 11592147800 | 39700 | 39600 | 39700 | 39600 | 71 |
| 487 | 20230811 | 104300 | 11589331350 | 39600 | 39700 | 39700 | 39600 | 121 |
| 488 | 20230811 | 104200 | 11584534850 | 39700 | 39650 | 39700 | 39550 | 1824 |
| 489 | 20230811 | 104100 | 11512226350 | 39650 | 39500 | 39650 | 39500 | 1097 |
| 490 | 20230811 | 104000 | 11468831350 | 39500 | 39500 | 39550 | 39500 | 892 |
| 491 | 20230811 | 103900 | 11433580650 | 39500 | 39400 | 39500 | 39350 | 412 |
| 492 | 20230811 | 103800 | 11417330650 | 39450 | 39350 | 39500 | 39350 | 448 |
| 493 | 20230811 | 103700 | 11399680250 | 39300 | 39300 | 39350 | 39300 | 379 |
| 494 | 20230811 | 103600 | 11384782900 | 39300 | 39300 | 39350 | 39300 | 114 |
| 495 | 20230811 | 103500 | 11380299800 | 39350 | 39300 | 39350 | 39250 | 547 |
| 496 | 20230811 | 103400 | 11358793050 | 39300 | 39250 | 39300 | 39200 | 2985 |
| 497 | 20230811 | 103300 | 11241656850 | 39250 | 39250 | 39300 | 39250 | 350 |
| 498 | 20230811 | 103200 | 11227912950 | 39300 | 39300 | 39350 | 39300 | 1164 |
| 499 | 20230811 | 103100 | 11182162550 | 39300 | 39350 | 39400 | 39300 | 357 |
| 500 | 20230811 | 103000 | 11168117050 | 39350 | 39350 | 39350 | 39300 | 974 |
| 501 | 20230811 | 102900 | 11129815200 | 39350 | 39350 | 39400 | 39300 | 293 |
| 502 | 20230811 | 102800 | 11118280950 | 39300 | 39300 | 39350 | 39300 | 247 |
| 503 | 20230811 | 102700 | 11108567350 | 39300 | 39250 | 39400 | 39250 | 1092 |
| 504 | 20230811 | 102600 | 11065610550 | 39300 | 39350 | 39350 | 39250 | 2176 |
| 505 | 20230811 | 102500 | 10980063100 | 39400 | 39450 | 39450 | 39350 | 1605 |
| 506 | 20230811 | 102400 | 10916789450 | 39450 | 39500 | 39500 | 39450 | 346 |
| 507 | 20230811 | 102300 | 10903130750 | 39500 | 39550 | 39600 | 39500 | 694 |
| 508 | 20230811 | 102200 | 10875714850 | 39550 | 39350 | 39600 | 39250 | 2532 |
| 509 | 20230811 | 102100 | 10776128300 | 39400 | 39600 | 39600 | 39350 | 4643 |
| 510 | 20230811 | 102000 | 10592843500 | 39550 | 39600 | 39600 | 39550 | 533 |
| 511 | 20230811 | 101900 | 10571758000 | 39600 | 39700 | 39700 | 39600 | 1694 |
| 512 | 20230811 | 101800 | 10504633050 | 39750 | 39700 | 39750 | 39650 | 326 |
| 513 | 20230811 | 101700 | 10491691200 | 39700 | 39600 | 39700 | 39550 | 1368 |
| 514 | 20230811 | 101600 | 10437502750 | 39650 | 39600 | 39650 | 39550 | 858 |
| 515 | 20230811 | 101500 | 10403537100 | 39550 | 39550 | 39550 | 39550 | 822 |
| 516 | 20230811 | 101400 | 10371027000 | 39550 | 39550 | 39600 | 39550 | 468 |
| 517 | 20230811 | 101300 | 10352512600 | 39550 | 39550 | 39600 | 39500 | 597 |
| 518 | 20230811 | 101200 | 10328909700 | 39550 | 39500 | 39600 | 39500 | 493 |
| 519 | 20230811 | 101100 | 10309431650 | 39600 | 39600 | 39650 | 39450 | 3245 |
| 520 | 20230811 | 101000 | 10181150100 | 39600 | 39650 | 39700 | 39600 | 669 |
| 521 | 20230811 | 100900 | 10154631350 | 39700 | 39600 | 39700 | 39600 | 822 |
| 522 | 20230811 | 100800 | 10122032000 | 39650 | 39550 | 39650 | 39500 | 503 |
| 523 | 20230811 | 100700 | 10102134200 | 39500 | 39650 | 39650 | 39400 | 2204 |
| 524 | 20230811 | 100600 | 10015064200 | 39600 | 39500 | 39700 | 39500 | 2693 |
| 525 | 20230811 | 100500 | 9908489800 | 39500 | 39850 | 39850 | 39500 | 3841 |
| 526 | 20230811 | 100400 | 9756319700 | 39850 | 39850 | 39900 | 39700 | 1208 |
| 527 | 20230811 | 100300 | 9708276650 | 39850 | 39850 | 39900 | 39750 | 2004 |
| 528 | 20230811 | 100200 | 9628469600 | 39850 | 39900 | 39900 | 39800 | 787 |
| 529 | 20230811 | 100100 | 9597106800 | 39900 | 39850 | 39950 | 39850 | 978 |
| 530 | 20230811 | 100000 | 9558100450 | 39850 | 39900 | 39900 | 39850 | 859 |
| 531 | 20230811 | 095900 | 9523839300 | 39900 | 39900 | 39900 | 39850 | 513 |
| 532 | 20230811 | 095800 | 9503388800 | 39900 | 39950 | 40000 | 39850 | 706 |
| 533 | 20230811 | 095700 | 9475209950 | 39950 | 39900 | 40000 | 39900 | 540 |
| 534 | 20230811 | 095600 | 9453643900 | 39950 | 39850 | 39950 | 39850 | 732 |
| 535 | 20230811 | 095500 | 9424434050 | 39900 | 39900 | 40000 | 39900 | 1342 |
| 536 | 20230811 | 095400 | 9370837350 | 39950 | 40000 | 40000 | 39900 | 1071 |
| 537 | 20230811 | 095300 | 9328049450 | 40000 | 40000 | 40050 | 39900 | 1694 |
| 538 | 20230811 | 095200 | 9260302850 | 40000 | 39800 | 40050 | 39800 | 14388 |
| 539 | 20230811 | 095100 | 8685978050 | 39850 | 39800 | 39900 | 39800 | 1317 |
| 540 | 20230811 | 095000 | 8633506150 | 39800 | 39750 | 39900 | 39750 | 1603 |
| 541 | 20230811 | 094900 | 8569648900 | 39800 | 39750 | 39850 | 39700 | 974 |
| 542 | 20230811 | 094800 | 8530908850 | 39750 | 39750 | 39900 | 39650 | 3491 |
| 543 | 20230811 | 094700 | 8392066800 | 39700 | 39850 | 39900 | 39550 | 10657 |
| 544 | 20230811 | 094600 | 7968303300 | 39850 | 39700 | 39900 | 39650 | 4599 |
| 545 | 20230811 | 094500 | 7785228250 | 39700 | 39650 | 39750 | 39600 | 2702 |
| 546 | 20230811 | 094400 | 7677980150 | 39650 | 39500 | 39650 | 39500 | 4374 |
| 547 | 20230811 | 094300 | 7504897150 | 39500 | 39550 | 39600 | 39400 | 4188 |
| 548 | 20230811 | 094200 | 7339325350 | 39500 | 39350 | 39500 | 39250 | 3808 |
| 549 | 20230811 | 094100 | 7189427250 | 39350 | 39400 | 39500 | 39300 | 4352 |
| 550 | 20230811 | 094000 | 7018037900 | 39350 | 39300 | 39350 | 39250 | 3094 |
| 551 | 20230811 | 093900 | 6896414300 | 39250 | 39100 | 39250 | 39000 | 1774 |
| 552 | 20230811 | 093800 | 6826989650 | 39050 | 38800 | 39050 | 38700 | 7110 |
| 553 | 20230811 | 093700 | 6550620500 | 38850 | 38850 | 38950 | 38800 | 4535 |
| 554 | 20230811 | 093600 | 6374374800 | 38850 | 38850 | 39000 | 38850 | 3384 |
| 555 | 20230811 | 093500 | 6242719900 | 38900 | 38850 | 39050 | 38800 | 23834 |
| 556 | 20230811 | 093400 | 5315339250 | 38850 | 39200 | 39200 | 38850 | 11892 |
| 557 | 20230811 | 093300 | 4850928750 | 39200 | 39400 | 39400 | 39150 | 6543 |
| 558 | 20230811 | 093200 | 4593928450 | 39400 | 39400 | 39450 | 39350 | 4951 |
| 559 | 20230811 | 093100 | 4398990700 | 39450 | 39450 | 39550 | 39400 | 4025 |
| 560 | 20230811 | 093000 | 4240111000 | 39450 | 39550 | 39600 | 39450 | 3609 |
| 561 | 20230811 | 092900 | 4097613050 | 39600 | 39550 | 39600 | 39500 | 2052 |
| 562 | 20230811 | 092800 | 4016442450 | 39550 | 39500 | 39600 | 39450 | 6926 |
| 563 | 20230811 | 092700 | 3742662400 | 39550 | 39700 | 39750 | 39500 | 6403 |
| 564 | 20230811 | 092600 | 3488991800 | 39750 | 39700 | 39800 | 39700 | 3686 |
| 565 | 20230811 | 092500 | 3342604350 | 39700 | 39950 | 39950 | 39700 | 4705 |
| 566 | 20230811 | 092400 | 3155538800 | 39950 | 40000 | 40100 | 39850 | 2608 |
| 567 | 20230811 | 092300 | 3051366500 | 40000 | 40200 | 40200 | 40000 | 1342 |
| 568 | 20230811 | 092200 | 2997601550 | 40100 | 40150 | 40200 | 40000 | 1546 |
| 569 | 20230811 | 092100 | 2935524750 | 40100 | 40000 | 40100 | 39950 | 2451 |
| 570 | 20230811 | 092000 | 2837410850 | 40000 | 40100 | 40100 | 39950 | 1096 |
| 571 | 20230811 | 091900 | 2793544650 | 40100 | 39900 | 40100 | 39900 | 1163 |
| 572 | 20230811 | 091800 | 2747059250 | 39900 | 39650 | 39900 | 39600 | 3007 |
| 573 | 20230811 | 091700 | 2627571050 | 39650 | 39650 | 39700 | 39600 | 1748 |
| 574 | 20230811 | 091600 | 2558289800 | 39700 | 39750 | 39750 | 39600 | 4124 |
| 575 | 20230811 | 091500 | 2394876100 | 39800 | 39800 | 39850 | 39650 | 2633 |
| 576 | 20230811 | 091400 | 2290227500 | 39850 | 39800 | 39850 | 39750 | 1213 |
| 577 | 20230811 | 091300 | 2241990800 | 39800 | 40100 | 40100 | 39800 | 1322 |
| 578 | 20230811 | 091200 | 2189139150 | 40100 | 40150 | 40200 | 40100 | 4240 |
| 579 | 20230811 | 091100 | 2018777300 | 40150 | 40000 | 40150 | 40000 | 1871 |
| 580 | 20230811 | 091000 | 1943785250 | 40000 | 39900 | 40100 | 39850 | 3852 |
| 581 | 20230811 | 090900 | 1790051750 | 39900 | 39700 | 39900 | 39600 | 3538 |
| 582 | 20230811 | 090800 | 1649466850 | 39700 | 40000 | 40050 | 39650 | 3813 |
| 583 | 20230811 | 090700 | 1497590400 | 40000 | 40050 | 40250 | 39700 | 3787 |
| 584 | 20230811 | 090600 | 1346112850 | 40150 | 39850 | 40250 | 39800 | 4976 |
| 585 | 20230811 | 090500 | 1147020300 | 39850 | 39850 | 39850 | 39700 | 1054 |
| 586 | 20230811 | 090400 | 1105073500 | 39700 | 39650 | 39850 | 39550 | 2577 |
| 587 | 20230811 | 090300 | 1002891850 | 39600 | 39550 | 39650 | 39550 | 1689 |
| 588 | 20230811 | 090200 | 936025750 | 39550 | 39600 | 39700 | 39500 | 5173 |
| 589 | 20230811 | 090100 | 731325500 | 39600 | 40000 | 40050 | 39600 | 5230 |
| 590 | 20230811 | 090000 | 523331350 | 40000 | 40150 | 40200 | 39750 | 13059 |