32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230811 | 184300 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 3396 |
| 3 | 20230811 | 184200 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 4 | 20230811 | 184100 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 5 | 20230811 | 184000 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 6 | 20230811 | 183900 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 7 | 20230811 | 183800 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 8 | 20230811 | 183700 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 9 | 20230811 | 183600 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 10 | 20230811 | 183500 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 11 | 20230811 | 183400 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 12 | 20230811 | 183300 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 13 | 20230811 | 183200 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 14 | 20230811 | 183100 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 15 | 20230811 | 183000 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 16 | 20230811 | 182900 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 17 | 20230811 | 182800 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 18 | 20230811 | 182700 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 19 | 20230811 | 182600 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 20 | 20230811 | 182500 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 21 | 20230811 | 182400 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 22 | 20230811 | 182300 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 23 | 20230811 | 182200 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 24 | 20230811 | 182100 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 25 | 20230811 | 182000 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 26 | 20230811 | 181900 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 27 | 20230811 | 181800 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 28 | 20230811 | 181700 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 29 | 20230811 | 181600 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 30 | 20230811 | 181500 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 31 | 20230811 | 181400 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 32 | 20230811 | 181300 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 3396 |
| 33 | 20230811 | 181200 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 34 | 20230811 | 181100 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 35 | 20230811 | 181000 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 36 | 20230811 | 180900 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 37 | 20230811 | 180800 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 38 | 20230811 | 180700 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 39 | 20230811 | 180600 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 40 | 20230811 | 180500 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 41 | 20230811 | 180400 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 42 | 20230811 | 180300 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 43 | 20230811 | 180200 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 44 | 20230811 | 180100 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 45 | 20230811 | 180000 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 46 | 20230811 | 175900 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 47 | 20230811 | 175800 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 48 | 20230811 | 175700 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 49 | 20230811 | 175600 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 50 | 20230811 | 175500 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 51 | 20230811 | 175400 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 52 | 20230811 | 175300 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 53 | 20230811 | 175200 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 54 | 20230811 | 175100 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 55 | 20230811 | 175000 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 56 | 20230811 | 174900 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 57 | 20230811 | 174800 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 58 | 20230811 | 174700 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 59 | 20230811 | 174600 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 60 | 20230811 | 174500 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 61 | 20230811 | 174400 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 62 | 20230811 | 174300 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 3396 |
| 63 | 20230811 | 174200 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 64 | 20230811 | 174100 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 65 | 20230811 | 174000 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 66 | 20230811 | 173900 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 67 | 20230811 | 173800 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 68 | 20230811 | 173700 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 69 | 20230811 | 173600 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 70 | 20230811 | 173500 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 71 | 20230811 | 173400 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 72 | 20230811 | 173300 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 73 | 20230811 | 173200 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 74 | 20230811 | 173100 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 75 | 20230811 | 173000 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 76 | 20230811 | 172900 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 77 | 20230811 | 172800 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 78 | 20230811 | 172700 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 79 | 20230811 | 172600 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 80 | 20230811 | 172500 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 81 | 20230811 | 172400 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 82 | 20230811 | 172300 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 83 | 20230811 | 172200 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 84 | 20230811 | 172100 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 85 | 20230811 | 172000 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 86 | 20230811 | 171900 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 87 | 20230811 | 171800 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 88 | 20230811 | 171700 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 89 | 20230811 | 171600 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 90 | 20230811 | 171500 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 91 | 20230811 | 171400 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 92 | 20230811 | 171300 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 3396 |
| 93 | 20230811 | 171200 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 94 | 20230811 | 171100 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 95 | 20230811 | 171000 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 96 | 20230811 | 170900 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 97 | 20230811 | 170800 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 98 | 20230811 | 170700 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 99 | 20230811 | 170600 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 100 | 20230811 | 170500 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 101 | 20230811 | 170400 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 102 | 20230811 | 170300 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 103 | 20230811 | 170200 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 104 | 20230811 | 170100 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 105 | 20230811 | 170000 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 106 | 20230811 | 165900 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 107 | 20230811 | 165800 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 108 | 20230811 | 165700 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 109 | 20230811 | 165600 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 110 | 20230811 | 165500 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 111 | 20230811 | 165400 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 112 | 20230811 | 165300 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 113 | 20230811 | 165200 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 114 | 20230811 | 165100 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 115 | 20230811 | 165000 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 116 | 20230811 | 164900 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 117 | 20230811 | 164800 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 118 | 20230811 | 164700 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 119 | 20230811 | 164600 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 120 | 20230811 | 164500 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 121 | 20230811 | 164400 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 122 | 20230811 | 164300 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 3396 |
| 123 | 20230811 | 164200 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 124 | 20230811 | 164100 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 125 | 20230811 | 164000 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 126 | 20230811 | 163900 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 127 | 20230811 | 163800 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 128 | 20230811 | 163700 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 129 | 20230811 | 163600 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 130 | 20230811 | 163500 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 131 | 20230811 | 163400 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 132 | 20230811 | 163300 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 133 | 20230811 | 163200 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 134 | 20230811 | 163100 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 135 | 20230811 | 163000 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 136 | 20230811 | 162900 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 137 | 20230811 | 162800 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 138 | 20230811 | 162700 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 139 | 20230811 | 162600 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 140 | 20230811 | 162500 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 141 | 20230811 | 162400 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 142 | 20230811 | 162300 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 143 | 20230811 | 162200 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 144 | 20230811 | 162100 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 145 | 20230811 | 162000 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 146 | 20230811 | 161900 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 147 | 20230811 | 161800 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 148 | 20230811 | 161700 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 149 | 20230811 | 161600 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 150 | 20230811 | 161500 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 151 | 20230811 | 161400 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 152 | 20230811 | 161300 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 3396 |
| 153 | 20230811 | 161200 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 154 | 20230811 | 161100 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 155 | 20230811 | 161000 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 156 | 20230811 | 160900 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 157 | 20230811 | 160800 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 158 | 20230811 | 160700 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 159 | 20230811 | 160600 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 160 | 20230811 | 160500 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 161 | 20230811 | 160400 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 162 | 20230811 | 160300 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 163 | 20230811 | 160200 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 164 | 20230811 | 160100 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 165 | 20230811 | 160000 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 166 | 20230811 | 155900 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 167 | 20230811 | 155800 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 168 | 20230811 | 155700 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 169 | 20230811 | 155600 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 170 | 20230811 | 155500 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 171 | 20230811 | 155400 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 172 | 20230811 | 155300 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 173 | 20230811 | 155200 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 174 | 20230811 | 155100 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 175 | 20230811 | 155000 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 176 | 20230811 | 154900 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 177 | 20230811 | 154800 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 178 | 20230811 | 154700 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 179 | 20230811 | 154600 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 180 | 20230811 | 154500 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 181 | 20230811 | 154400 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 182 | 20230811 | 154300 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 3396 |
| 183 | 20230811 | 154200 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 184 | 20230811 | 154100 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 185 | 20230811 | 154000 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 186 | 20230811 | 153900 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 187 | 20230811 | 153800 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 188 | 20230811 | 153700 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 189 | 20230811 | 153600 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 190 | 20230811 | 153500 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 191 | 20230811 | 153400 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 192 | 20230811 | 153300 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 193 | 20230811 | 153200 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 194 | 20230811 | 153100 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 0 |
| 195 | 20230811 | 153000 | 16752895750 | 43200 | 43200 | 43200 | 43200 | 3396 |
| 196 | 20230811 | 152900 | 16606188550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 197 | 20230811 | 152800 | 16606188550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 198 | 20230811 | 152700 | 16606188550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 199 | 20230811 | 152600 | 16606188550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 200 | 20230811 | 152500 | 16606188550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 201 | 20230811 | 152400 | 16606188550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 202 | 20230811 | 152300 | 16606188550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 203 | 20230811 | 152200 | 16606188550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 204 | 20230811 | 152100 | 16606188550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 205 | 20230811 | 152000 | 16606188550 | 42850 | 42850 | 42850 | 42850 | 0 |
| 206 | 20230811 | 151900 | 16606188550 | 42850 | 42750 | 42850 | 42550 | 338 |
| 207 | 20230811 | 151800 | 16591722050 | 42750 | 42600 | 42850 | 42500 | 253 |
| 208 | 20230811 | 151700 | 16580922100 | 42850 | 42800 | 42850 | 42500 | 372 |
| 209 | 20230811 | 151600 | 16565003450 | 42800 | 42550 | 42800 | 42500 | 927 |
| 210 | 20230811 | 151500 | 16525390800 | 42750 | 42500 | 42750 | 42500 | 59 |
| 211 | 20230811 | 151400 | 16522873700 | 42750 | 42450 | 42750 | 42450 | 227 |
| 212 | 20230811 | 151300 | 16513183200 | 42450 | 42450 | 42650 | 42350 | 709 |
| 213 | 20230811 | 151200 | 16483039800 | 42600 | 42750 | 42750 | 42450 | 122 |
| 214 | 20230811 | 151100 | 16477842600 | 42800 | 42750 | 42800 | 42500 | 225 |
| 215 | 20230811 | 151000 | 16468229400 | 42750 | 42450 | 42750 | 42450 | 479 |
| 216 | 20230811 | 150900 | 16447776200 | 42750 | 42400 | 42750 | 42400 | 426 |
| 217 | 20230811 | 150800 | 16429585800 | 42600 | 42250 | 42600 | 42250 | 466 |
| 218 | 20230811 | 150700 | 16409810000 | 42250 | 42350 | 42350 | 42250 | 124 |
| 219 | 20230811 | 150600 | 16404562200 | 42350 | 42350 | 42350 | 42300 | 492 |
| 220 | 20230811 | 150500 | 16383749100 | 42300 | 42300 | 42350 | 42300 | 54 |
| 221 | 20230811 | 150400 | 16381464850 | 42350 | 42550 | 42550 | 42300 | 54 |
| 222 | 20230811 | 150300 | 16379177900 | 42550 | 42500 | 42550 | 42200 | 132 |
| 223 | 20230811 | 150200 | 16373598600 | 42500 | 42300 | 42500 | 42300 | 671 |
| 224 | 20230811 | 150100 | 16345123500 | 42500 | 42500 | 42700 | 42500 | 317 |
| 225 | 20230811 | 150000 | 16331640500 | 42550 | 42250 | 42550 | 42250 | 317 |
| 226 | 20230811 | 145900 | 16318204600 | 42300 | 42300 | 42300 | 42250 | 97 |
| 227 | 20230811 | 145800 | 16314103350 | 42300 | 42450 | 42450 | 42300 | 529 |
| 228 | 20230811 | 145700 | 16291708000 | 42400 | 42550 | 42600 | 42400 | 365 |
| 229 | 20230811 | 145600 | 16276210550 | 42550 | 42500 | 42750 | 42500 | 152 |
| 230 | 20230811 | 145500 | 16269729000 | 42450 | 42650 | 42650 | 42400 | 102 |
| 231 | 20230811 | 145400 | 16265394400 | 42700 | 42750 | 42750 | 42700 | 158 |
| 232 | 20230811 | 145300 | 16258642700 | 42750 | 42700 | 42750 | 42650 | 711 |
| 233 | 20230811 | 145200 | 16228272300 | 42700 | 42700 | 42800 | 42700 | 203 |
| 234 | 20230811 | 145100 | 16219596700 | 42750 | 42700 | 42800 | 42700 | 184 |
| 235 | 20230811 | 145000 | 16211725700 | 42700 | 42550 | 42750 | 42550 | 200 |
| 236 | 20230811 | 144900 | 16203185100 | 42500 | 42700 | 42700 | 42500 | 51 |
| 237 | 20230811 | 144800 | 16201012550 | 42750 | 42750 | 42850 | 42700 | 195 |
| 238 | 20230811 | 144700 | 16192669750 | 42700 | 42800 | 42850 | 42700 | 82 |
| 239 | 20230811 | 144600 | 16189161300 | 42850 | 42800 | 42850 | 42700 | 195 |
| 240 | 20230811 | 144500 | 16180814600 | 42800 | 42700 | 42800 | 42500 | 368 |
| 241 | 20230811 | 144400 | 16165104550 | 42700 | 42550 | 42700 | 42400 | 383 |
| 242 | 20230811 | 144300 | 16148785400 | 42400 | 42600 | 42600 | 42350 | 385 |
| 243 | 20230811 | 144200 | 16132406900 | 42600 | 42550 | 42600 | 42550 | 6 |
| 244 | 20230811 | 144100 | 16132151350 | 42550 | 42750 | 42750 | 42500 | 185 |
| 245 | 20230811 | 144000 | 16124265400 | 42800 | 42750 | 42850 | 42750 | 107 |
| 246 | 20230811 | 143900 | 16119689600 | 42700 | 42500 | 42700 | 42450 | 382 |
| 247 | 20230811 | 143800 | 16103409000 | 42450 | 42500 | 42500 | 42450 | 45 |
| 248 | 20230811 | 143700 | 16101498150 | 42450 | 42500 | 42700 | 42400 | 112 |
| 249 | 20230811 | 143600 | 16096738850 | 42700 | 42250 | 42700 | 42250 | 516 |
| 250 | 20230811 | 143500 | 16074824800 | 42250 | 42300 | 42650 | 42250 | 1452 |
| 251 | 20230811 | 143400 | 16013359050 | 42500 | 42350 | 42500 | 42300 | 412 |
| 252 | 20230811 | 143300 | 15995913750 | 42350 | 42350 | 42400 | 42350 | 174 |
| 253 | 20230811 | 143200 | 15988544700 | 42350 | 42400 | 42550 | 42350 | 384 |
| 254 | 20230811 | 143100 | 15972267200 | 42400 | 42500 | 42500 | 42400 | 268 |
| 255 | 20230811 | 143000 | 15960897850 | 42600 | 42550 | 42700 | 42550 | 748 |
| 256 | 20230811 | 142900 | 15929038600 | 42550 | 42500 | 42650 | 42500 | 109 |
| 257 | 20230811 | 142800 | 15924394350 | 42500 | 42350 | 42650 | 42350 | 1117 |
| 258 | 20230811 | 142700 | 15876941950 | 42350 | 42350 | 42400 | 42300 | 138 |
| 259 | 20230811 | 142600 | 15871097750 | 42300 | 42250 | 42350 | 42250 | 192 |
| 260 | 20230811 | 142500 | 15862977950 | 42250 | 42250 | 42250 | 42250 | 87 |
| 261 | 20230811 | 142400 | 15859302200 | 42250 | 42200 | 42350 | 42150 | 425 |
| 262 | 20230811 | 142300 | 15841361000 | 42200 | 42300 | 42350 | 42200 | 1782 |
| 263 | 20230811 | 142200 | 15766069050 | 42250 | 42300 | 42450 | 42250 | 2093 |
| 264 | 20230811 | 142100 | 15677398400 | 42450 | 42500 | 42700 | 42300 | 499 |
| 265 | 20230811 | 142000 | 15656245450 | 42500 | 42450 | 42700 | 42400 | 129 |
| 266 | 20230811 | 141900 | 15650757300 | 42350 | 42300 | 42500 | 42300 | 143 |
| 267 | 20230811 | 141800 | 15644701250 | 42350 | 42400 | 42500 | 42100 | 1960 |
| 268 | 20230811 | 141700 | 15561857500 | 42400 | 42850 | 42900 | 42400 | 1375 |
| 269 | 20230811 | 141600 | 15503279700 | 43000 | 43050 | 43200 | 42850 | 424 |
| 270 | 20230811 | 141500 | 15485063550 | 43050 | 43000 | 43050 | 43000 | 67 |
| 271 | 20230811 | 141400 | 15482182400 | 42850 | 42850 | 43050 | 42850 | 95 |
| 272 | 20230811 | 141300 | 15478109600 | 42850 | 42900 | 43000 | 42850 | 112 |
| 273 | 20230811 | 141200 | 15473307850 | 42850 | 42850 | 43050 | 42850 | 160 |
| 274 | 20230811 | 141100 | 15466438650 | 42850 | 43050 | 43050 | 42850 | 1859 |
| 275 | 20230811 | 141000 | 15386668550 | 43000 | 43100 | 43150 | 43000 | 553 |
| 276 | 20230811 | 140900 | 15362855100 | 43100 | 43250 | 43250 | 43100 | 81 |
| 277 | 20230811 | 140800 | 15359361350 | 43200 | 43100 | 43400 | 43100 | 247 |
| 278 | 20230811 | 140700 | 15348681150 | 43150 | 43300 | 43300 | 43150 | 94 |
| 279 | 20230811 | 140600 | 15344617500 | 43450 | 43400 | 43450 | 43400 | 46 |
| 280 | 20230811 | 140500 | 15342619950 | 43400 | 43250 | 43400 | 43200 | 112 |
| 281 | 20230811 | 140400 | 15337775600 | 43200 | 43250 | 43500 | 43200 | 158 |
| 282 | 20230811 | 140300 | 15330916350 | 43250 | 43250 | 43250 | 43200 | 104 |
| 283 | 20230811 | 140200 | 15326422050 | 43250 | 43400 | 43400 | 43250 | 224 |
| 284 | 20230811 | 140100 | 15316723100 | 43350 | 43350 | 43350 | 43350 | 80 |
| 285 | 20230811 | 140000 | 15313255100 | 43300 | 43500 | 43500 | 43300 | 177 |
| 286 | 20230811 | 135900 | 15305567700 | 43500 | 43350 | 43500 | 43350 | 72 |
| 287 | 20230811 | 135800 | 15302437850 | 43350 | 43500 | 43550 | 43350 | 310 |
| 288 | 20230811 | 135700 | 15288969850 | 43500 | 43500 | 43550 | 43500 | 321 |
| 289 | 20230811 | 135600 | 15274999250 | 43550 | 43450 | 43550 | 43450 | 813 |
| 290 | 20230811 | 135500 | 15239639050 | 43450 | 43350 | 43450 | 43300 | 171 |
| 291 | 20230811 | 135400 | 15232216550 | 43350 | 43250 | 43350 | 43250 | 55 |
| 292 | 20230811 | 135300 | 15229836050 | 43300 | 43250 | 43300 | 43250 | 62 |
| 293 | 20230811 | 135200 | 15227151750 | 43300 | 43100 | 43300 | 43100 | 172 |
| 294 | 20230811 | 135100 | 15219718700 | 43150 | 43050 | 43150 | 43050 | 273 |
| 295 | 20230811 | 135000 | 15207954200 | 43050 | 43050 | 43100 | 43050 | 195 |
| 296 | 20230811 | 134900 | 15199551200 | 43100 | 43050 | 43100 | 43050 | 295 |
| 297 | 20230811 | 134800 | 15186844650 | 43050 | 43050 | 43100 | 43050 | 274 |
| 298 | 20230811 | 134700 | 15175048150 | 43050 | 43100 | 43150 | 43050 | 353 |
| 299 | 20230811 | 134600 | 15159844050 | 43150 | 43150 | 43150 | 43150 | 39 |
| 300 | 20230811 | 134500 | 15158161200 | 43150 | 43150 | 43200 | 43100 | 227 |
| 301 | 20230811 | 134400 | 15148366550 | 43150 | 43250 | 43250 | 43150 | 427 |
| 302 | 20230811 | 134300 | 15129920900 | 43250 | 43250 | 43250 | 43200 | 122 |
| 303 | 20230811 | 134200 | 15124647750 | 43200 | 43250 | 43250 | 43150 | 151 |
| 304 | 20230811 | 134100 | 15118121850 | 43250 | 43200 | 43300 | 43200 | 263 |
| 305 | 20230811 | 134000 | 15106736550 | 43200 | 43200 | 43300 | 43150 | 651 |
| 306 | 20230811 | 133900 | 15078619800 | 43200 | 43150 | 43200 | 43150 | 130 |
| 307 | 20230811 | 133800 | 15073008950 | 43150 | 43150 | 43150 | 43150 | 114 |
| 308 | 20230811 | 133700 | 15068089850 | 43200 | 43100 | 43200 | 43100 | 151 |
| 309 | 20230811 | 133600 | 15061573950 | 43050 | 43050 | 43200 | 43000 | 353 |
| 310 | 20230811 | 133500 | 15046376600 | 43150 | 43100 | 43150 | 43050 | 184 |
| 311 | 20230811 | 133400 | 15038447800 | 43050 | 43000 | 43050 | 43000 | 1226 |
| 312 | 20230811 | 133300 | 14985726800 | 43050 | 43200 | 43200 | 43000 | 284 |
| 313 | 20230811 | 133200 | 14973496400 | 43200 | 43050 | 43300 | 43050 | 287 |
| 314 | 20230811 | 133100 | 14961109950 | 43050 | 43150 | 43250 | 43050 | 854 |
| 315 | 20230811 | 133000 | 14924318650 | 43150 | 43200 | 43300 | 43100 | 474 |
| 316 | 20230811 | 132900 | 14903855250 | 43300 | 43400 | 43500 | 43200 | 432 |
| 317 | 20230811 | 132800 | 14885122000 | 43400 | 43600 | 43600 | 43300 | 566 |
| 318 | 20230811 | 132700 | 14860579250 | 43600 | 43350 | 43600 | 43350 | 123 |
| 319 | 20230811 | 132600 | 14855234900 | 43450 | 43400 | 43600 | 43400 | 441 |
| 320 | 20230811 | 132500 | 14836065600 | 43400 | 43500 | 43500 | 43400 | 376 |
| 321 | 20230811 | 132400 | 14819723550 | 43550 | 43450 | 43650 | 43400 | 357 |
| 322 | 20230811 | 132300 | 14804169400 | 43550 | 43400 | 43600 | 43400 | 454 |
| 323 | 20230811 | 132200 | 14784416050 | 43200 | 43500 | 43600 | 43150 | 3225 |
| 324 | 20230811 | 132100 | 14644330800 | 43500 | 43600 | 43750 | 43400 | 1038 |
| 325 | 20230811 | 132000 | 14599166150 | 43600 | 43750 | 43950 | 43450 | 750 |
| 326 | 20230811 | 131900 | 14566450450 | 43750 | 43800 | 44000 | 43700 | 583 |
| 327 | 20230811 | 131800 | 14540871450 | 43800 | 43600 | 43900 | 43600 | 1063 |
| 328 | 20230811 | 131700 | 14494357550 | 43500 | 44300 | 44350 | 43500 | 3886 |
| 329 | 20230811 | 131600 | 14324140100 | 44400 | 44550 | 44700 | 44300 | 1449 |
| 330 | 20230811 | 131500 | 14259736400 | 44550 | 45000 | 45100 | 44400 | 3383 |
| 331 | 20230811 | 131400 | 14108503350 | 45000 | 44950 | 45250 | 44900 | 7157 |
| 332 | 20230811 | 131300 | 13786002100 | 44900 | 44500 | 44900 | 44500 | 4037 |
| 333 | 20230811 | 131200 | 13605343850 | 44500 | 44450 | 44600 | 44450 | 1534 |
| 334 | 20230811 | 131100 | 13537031800 | 44450 | 44400 | 44500 | 44250 | 866 |
| 335 | 20230811 | 131000 | 13498584250 | 44450 | 44100 | 44450 | 44100 | 3088 |
| 336 | 20230811 | 130900 | 13361742800 | 44100 | 43800 | 44150 | 43800 | 2603 |
| 337 | 20230811 | 130800 | 13247199800 | 43800 | 43750 | 43800 | 43700 | 346 |
| 338 | 20230811 | 130700 | 13232057050 | 43750 | 43700 | 43750 | 43700 | 104 |
| 339 | 20230811 | 130600 | 13227508000 | 43650 | 43750 | 43800 | 43500 | 437 |
| 340 | 20230811 | 130500 | 13208436850 | 43750 | 43500 | 43800 | 43450 | 482 |
| 341 | 20230811 | 130400 | 13187387350 | 43500 | 43450 | 43600 | 43450 | 847 |
| 342 | 20230811 | 130300 | 13150498150 | 43450 | 43400 | 43500 | 43350 | 350 |
| 343 | 20230811 | 130200 | 13135300000 | 43450 | 43450 | 43450 | 43100 | 457 |
| 344 | 20230811 | 130100 | 13115512600 | 43450 | 43200 | 43450 | 43200 | 694 |
| 345 | 20230811 | 130000 | 13085404900 | 43200 | 43200 | 43300 | 43100 | 210 |
| 346 | 20230811 | 125900 | 13076336700 | 43200 | 43200 | 43400 | 43200 | 281 |
| 347 | 20230811 | 125800 | 13064170550 | 43100 | 43050 | 43100 | 43000 | 190 |
| 348 | 20230811 | 125700 | 13055991600 | 43100 | 43000 | 43100 | 42950 | 247 |
| 349 | 20230811 | 125600 | 13045361900 | 43050 | 43050 | 43100 | 42950 | 338 |
| 350 | 20230811 | 125500 | 13030836200 | 43100 | 43100 | 43300 | 43100 | 295 |
| 351 | 20230811 | 125400 | 13018087450 | 43150 | 43100 | 43150 | 43050 | 84 |
| 352 | 20230811 | 125300 | 13014469900 | 43100 | 43050 | 43100 | 42950 | 573 |
| 353 | 20230811 | 125200 | 12989796250 | 42900 | 42900 | 43050 | 42900 | 518 |
| 354 | 20230811 | 125100 | 12967533400 | 42900 | 43000 | 43100 | 42900 | 1186 |
| 355 | 20230811 | 125000 | 12916604600 | 43000 | 43100 | 43100 | 42950 | 272 |
| 356 | 20230811 | 124900 | 12904903150 | 43100 | 43050 | 43100 | 43050 | 76 |
| 357 | 20230811 | 124800 | 12901628200 | 43000 | 42950 | 43150 | 42950 | 263 |
| 358 | 20230811 | 124700 | 12890318650 | 42950 | 43050 | 43050 | 42950 | 880 |
| 359 | 20230811 | 124600 | 12852492700 | 43000 | 43200 | 43200 | 43000 | 207 |
| 360 | 20230811 | 124500 | 12843586750 | 43200 | 43300 | 43300 | 43000 | 92 |
| 361 | 20230811 | 124400 | 12839620500 | 43300 | 43050 | 43300 | 43000 | 189 |
| 362 | 20230811 | 124300 | 12831469250 | 43050 | 43300 | 43300 | 43050 | 129 |
| 363 | 20230811 | 124200 | 12825909200 | 43350 | 42950 | 43350 | 42950 | 218 |
| 364 | 20230811 | 124100 | 12816497100 | 42900 | 43100 | 43100 | 42900 | 2281 |
| 365 | 20230811 | 124000 | 12718514600 | 43150 | 43250 | 43300 | 43100 | 850 |
| 366 | 20230811 | 123900 | 12681818750 | 43300 | 43350 | 43450 | 43300 | 137 |
| 367 | 20230811 | 123800 | 12675879850 | 43350 | 43350 | 43350 | 43250 | 513 |
| 368 | 20230811 | 123700 | 12653673250 | 43400 | 43650 | 43650 | 43400 | 533 |
| 369 | 20230811 | 123600 | 12630479400 | 43700 | 43600 | 43700 | 43600 | 939 |
| 370 | 20230811 | 123500 | 12589500400 | 43650 | 43550 | 43650 | 43550 | 322 |
| 371 | 20230811 | 123400 | 12575464600 | 43550 | 43500 | 43650 | 43450 | 503 |
| 372 | 20230811 | 123300 | 12553558850 | 43500 | 43550 | 43600 | 43300 | 1429 |
| 373 | 20230811 | 123200 | 12491455200 | 43550 | 43800 | 43850 | 43550 | 655 |
| 374 | 20230811 | 123100 | 12462820850 | 43850 | 43550 | 43850 | 43550 | 594 |
| 375 | 20230811 | 123000 | 12436813550 | 43650 | 44450 | 44450 | 43500 | 2767 |
| 376 | 20230811 | 122900 | 12315150550 | 44400 | 44150 | 44550 | 44100 | 4890 |
| 377 | 20230811 | 122800 | 12097941750 | 44050 | 44150 | 44400 | 44000 | 2435 |
| 378 | 20230811 | 122700 | 11990279100 | 44150 | 43750 | 44150 | 43750 | 4587 |
| 379 | 20230811 | 122600 | 11788601700 | 43850 | 43850 | 43850 | 43500 | 723 |
| 380 | 20230811 | 122500 | 11756997750 | 43800 | 43800 | 43850 | 43650 | 684 |
| 381 | 20230811 | 122400 | 11727058600 | 43750 | 43650 | 43800 | 43600 | 525 |
| 382 | 20230811 | 122300 | 11704114200 | 43650 | 43350 | 43900 | 43350 | 1527 |
| 383 | 20230811 | 122200 | 11637312550 | 43350 | 43450 | 43650 | 43350 | 266 |
| 384 | 20230811 | 122100 | 11625726250 | 43550 | 43750 | 43750 | 43550 | 515 |
| 385 | 20230811 | 122000 | 11603272550 | 43750 | 43600 | 43900 | 43400 | 2106 |
| 386 | 20230811 | 121900 | 11511155900 | 43650 | 43350 | 43700 | 43300 | 5272 |
| 387 | 20230811 | 121800 | 11281825650 | 43350 | 43000 | 43350 | 42950 | 3106 |
| 388 | 20230811 | 121700 | 11147590800 | 42950 | 42950 | 43000 | 42950 | 331 |
| 389 | 20230811 | 121600 | 11133367150 | 42950 | 42950 | 43000 | 42950 | 2171 |
| 390 | 20230811 | 121500 | 11040033700 | 42950 | 42950 | 43000 | 42950 | 473 |
| 391 | 20230811 | 121400 | 11019714450 | 42950 | 42800 | 43000 | 42800 | 2465 |
| 392 | 20230811 | 121300 | 10913857750 | 42800 | 42650 | 42800 | 42650 | 228 |
| 393 | 20230811 | 121200 | 10904111800 | 42650 | 42500 | 42700 | 42500 | 258 |
| 394 | 20230811 | 121100 | 10893117450 | 42500 | 42400 | 42500 | 42350 | 656 |
| 395 | 20230811 | 121000 | 10865260850 | 42400 | 42350 | 42400 | 42350 | 131 |
| 396 | 20230811 | 120900 | 10859708850 | 42350 | 42400 | 42450 | 42350 | 122 |
| 397 | 20230811 | 120800 | 10854538850 | 42400 | 42350 | 42400 | 42350 | 78 |
| 398 | 20230811 | 120700 | 10851233100 | 42250 | 42300 | 42300 | 42250 | 347 |
| 399 | 20230811 | 120600 | 10836561750 | 42300 | 42150 | 42300 | 42150 | 239 |
| 400 | 20230811 | 120500 | 10826464250 | 42200 | 42150 | 42250 | 42150 | 219 |
| 401 | 20230811 | 120400 | 10817220800 | 42200 | 42250 | 42300 | 42150 | 600 |
| 402 | 20230811 | 120300 | 10791896250 | 42300 | 42450 | 42450 | 42300 | 839 |
| 403 | 20230811 | 120200 | 10756330750 | 42450 | 42450 | 42550 | 42450 | 103 |
| 404 | 20230811 | 120100 | 10751954650 | 42500 | 42550 | 42650 | 42350 | 437 |
| 405 | 20230811 | 120000 | 10733401600 | 42550 | 42550 | 42650 | 42550 | 239 |
| 406 | 20230811 | 115900 | 10723221400 | 42600 | 42600 | 42600 | 42550 | 120 |
| 407 | 20230811 | 115800 | 10718112600 | 42600 | 42700 | 42700 | 42600 | 200 |
| 408 | 20230811 | 115700 | 10709584400 | 42650 | 42950 | 42950 | 42650 | 483 |
| 409 | 20230811 | 115600 | 10688943450 | 42950 | 42700 | 42950 | 42600 | 680 |
| 410 | 20230811 | 115500 | 10659829950 | 42750 | 42550 | 42750 | 42450 | 1177 |
| 411 | 20230811 | 115400 | 10609654700 | 42550 | 42500 | 42700 | 42450 | 2069 |
| 412 | 20230811 | 115300 | 10521579950 | 42500 | 42200 | 42550 | 42200 | 2306 |
| 413 | 20230811 | 115200 | 10423792550 | 42250 | 42000 | 42250 | 42000 | 812 |
| 414 | 20230811 | 115100 | 10389527800 | 42050 | 42150 | 42150 | 42000 | 262 |
| 415 | 20230811 | 115000 | 10378503800 | 42100 | 42000 | 42150 | 42000 | 83 |
| 416 | 20230811 | 114900 | 10375012550 | 42200 | 42150 | 42200 | 42000 | 409 |
| 417 | 20230811 | 114800 | 10357799400 | 42150 | 42150 | 42200 | 42000 | 231 |
| 418 | 20230811 | 114700 | 10348068700 | 41950 | 41850 | 42100 | 41850 | 1098 |
| 419 | 20230811 | 114600 | 10301941250 | 41900 | 41900 | 41900 | 41850 | 43 |
| 420 | 20230811 | 114500 | 10300139650 | 41900 | 41850 | 41900 | 41850 | 16 |
| 421 | 20230811 | 114400 | 10299469550 | 41850 | 41850 | 41850 | 41850 | 45 |
| 422 | 20230811 | 114300 | 10297586300 | 41800 | 41900 | 41950 | 41800 | 63 |
| 423 | 20230811 | 114200 | 10294946500 | 41900 | 41950 | 41950 | 41900 | 199 |
| 424 | 20230811 | 114100 | 10286607450 | 41950 | 42000 | 42000 | 41900 | 430 |
| 425 | 20230811 | 114000 | 10268583500 | 41950 | 41850 | 41950 | 41850 | 579 |
| 426 | 20230811 | 113900 | 10244326850 | 41850 | 41800 | 41850 | 41800 | 62 |
| 427 | 20230811 | 113800 | 10241734800 | 41800 | 41750 | 41800 | 41750 | 30 |
| 428 | 20230811 | 113700 | 10240481350 | 41750 | 41800 | 41800 | 41750 | 37 |
| 429 | 20230811 | 113600 | 10238935200 | 41850 | 41800 | 41850 | 41800 | 158 |
| 430 | 20230811 | 113500 | 10232323100 | 41800 | 41800 | 41850 | 41800 | 17 |
| 431 | 20230811 | 113400 | 10231612000 | 41800 | 41850 | 41850 | 41800 | 41 |
| 432 | 20230811 | 113300 | 10229896750 | 41850 | 41800 | 41850 | 41800 | 21 |
| 433 | 20230811 | 113200 | 10229018450 | 41800 | 41750 | 41800 | 41750 | 108 |
| 434 | 20230811 | 113100 | 10224504450 | 41750 | 41750 | 41800 | 41750 | 34 |
| 435 | 20230811 | 113000 | 10223083450 | 41700 | 41750 | 41750 | 41700 | 84 |
| 436 | 20230811 | 112900 | 10219577450 | 41750 | 41750 | 41800 | 41750 | 224 |
| 437 | 20230811 | 112800 | 10210217900 | 41700 | 41800 | 41800 | 41700 | 26 |
| 438 | 20230811 | 112700 | 10209131750 | 41750 | 41750 | 41800 | 41750 | 42 |
| 439 | 20230811 | 112600 | 10207376700 | 41750 | 41750 | 41800 | 41750 | 22 |
| 440 | 20230811 | 112500 | 10206457600 | 41750 | 41750 | 41750 | 41750 | 10 |
| 441 | 20230811 | 112400 | 10206040100 | 41800 | 41750 | 41850 | 41750 | 326 |
| 442 | 20230811 | 112300 | 10192417400 | 41700 | 41750 | 41750 | 41700 | 3 |
| 443 | 20230811 | 112200 | 10192292200 | 41800 | 41700 | 41800 | 41700 | 51 |
| 444 | 20230811 | 112100 | 10190164000 | 41750 | 41650 | 41750 | 41650 | 35 |
| 445 | 20230811 | 112000 | 10188703350 | 41700 | 41650 | 41700 | 41650 | 51 |
| 446 | 20230811 | 111900 | 10186576800 | 41700 | 41650 | 41750 | 41650 | 31 |
| 447 | 20230811 | 111800 | 10185284450 | 41550 | 41650 | 41650 | 41550 | 249 |
| 448 | 20230811 | 111700 | 10174928850 | 41650 | 41850 | 41850 | 41650 | 272 |
| 449 | 20230811 | 111600 | 10163584600 | 41800 | 41850 | 41850 | 41800 | 12 |
| 450 | 20230811 | 111500 | 10163082700 | 41800 | 41800 | 41850 | 41800 | 374 |
| 451 | 20230811 | 111400 | 10147441700 | 41800 | 41800 | 41850 | 41800 | 66 |
| 452 | 20230811 | 111300 | 10144679900 | 41850 | 41800 | 41850 | 41800 | 13 |
| 453 | 20230811 | 111200 | 10144135950 | 41800 | 41850 | 41850 | 41750 | 527 |
| 454 | 20230811 | 111100 | 10122105400 | 41900 | 42050 | 42050 | 41900 | 36 |
| 455 | 20230811 | 111000 | 10120595650 | 42050 | 42000 | 42050 | 42000 | 123 |
| 456 | 20230811 | 110900 | 10115426350 | 42050 | 41850 | 42050 | 41850 | 120 |
| 457 | 20230811 | 110800 | 10110385550 | 41900 | 42000 | 42000 | 41850 | 176 |
| 458 | 20230811 | 110700 | 10103010300 | 42000 | 42000 | 42050 | 41950 | 658 |
| 459 | 20230811 | 110600 | 10075368350 | 42050 | 41950 | 42100 | 41950 | 1350 |
| 460 | 20230811 | 110500 | 10018641900 | 41950 | 42000 | 42000 | 41900 | 44 |
| 461 | 20230811 | 110400 | 10016795100 | 41950 | 41550 | 41950 | 41550 | 932 |
| 462 | 20230811 | 110300 | 9977828150 | 41550 | 41500 | 41550 | 41500 | 39 |
| 463 | 20230811 | 110200 | 9976207900 | 41500 | 41400 | 41500 | 41300 | 416 |
| 464 | 20230811 | 110100 | 9958962050 | 41250 | 41250 | 41250 | 41250 | 15 |
| 465 | 20230811 | 110000 | 9958343300 | 41400 | 41300 | 41450 | 41300 | 393 |
| 466 | 20230811 | 105900 | 9942097000 | 41350 | 41200 | 41350 | 41200 | 537 |
| 467 | 20230811 | 105800 | 9919956050 | 41250 | 41250 | 41250 | 41200 | 209 |
| 468 | 20230811 | 105700 | 9911335650 | 41250 | 41300 | 41350 | 41250 | 440 |
| 469 | 20230811 | 105600 | 9893178350 | 41300 | 41350 | 41350 | 41300 | 220 |
| 470 | 20230811 | 105500 | 9884086950 | 41350 | 41400 | 41400 | 41350 | 151 |
| 471 | 20230811 | 105400 | 9877842300 | 41400 | 41350 | 41450 | 41350 | 54 |
| 472 | 20230811 | 105300 | 9875606850 | 41450 | 41350 | 41450 | 41350 | 108 |
| 473 | 20230811 | 105200 | 9871132250 | 41400 | 41350 | 41400 | 41300 | 593 |
| 474 | 20230811 | 105100 | 9846610700 | 41450 | 41400 | 41450 | 41350 | 45 |
| 475 | 20230811 | 105000 | 9844747250 | 41400 | 41350 | 41400 | 41350 | 42 |
| 476 | 20230811 | 104900 | 9843009850 | 41300 | 41300 | 41350 | 41300 | 98 |
| 477 | 20230811 | 104800 | 9838962150 | 41300 | 41300 | 41350 | 41300 | 101 |
| 478 | 20230811 | 104700 | 9834788950 | 41300 | 41300 | 41300 | 41300 | 63 |
| 479 | 20230811 | 104600 | 9832187050 | 41300 | 41350 | 41350 | 41300 | 187 |
| 480 | 20230811 | 104500 | 9824463700 | 41350 | 41250 | 41350 | 41250 | 124 |
| 481 | 20230811 | 104400 | 9819348500 | 41300 | 41300 | 41300 | 41250 | 450 |
| 482 | 20230811 | 104300 | 9800767350 | 41300 | 41400 | 41400 | 41250 | 682 |
| 483 | 20230811 | 104200 | 9772597100 | 41350 | 41500 | 41500 | 41350 | 526 |
| 484 | 20230811 | 104100 | 9750826250 | 41450 | 41500 | 41500 | 41450 | 56 |
| 485 | 20230811 | 104000 | 9748502500 | 41500 | 41550 | 41550 | 41500 | 384 |
| 486 | 20230811 | 103900 | 9732566200 | 41550 | 41550 | 41550 | 41500 | 84 |
| 487 | 20230811 | 103800 | 9729077050 | 41500 | 41600 | 41650 | 41500 | 469 |
| 488 | 20230811 | 103700 | 9709579050 | 41600 | 41650 | 41750 | 41600 | 222 |
| 489 | 20230811 | 103600 | 9700324900 | 41700 | 41750 | 41800 | 41700 | 218 |
| 490 | 20230811 | 103500 | 9691226800 | 41750 | 41750 | 41800 | 41750 | 43 |
| 491 | 20230811 | 103400 | 9689431250 | 41750 | 41800 | 41800 | 41750 | 32 |
| 492 | 20230811 | 103300 | 9688093750 | 41800 | 41850 | 41850 | 41750 | 326 |
| 493 | 20230811 | 103200 | 9674467050 | 41900 | 41750 | 41900 | 41650 | 73 |
| 494 | 20230811 | 103100 | 9671420250 | 41750 | 41850 | 41900 | 41750 | 48 |
| 495 | 20230811 | 103000 | 9669414400 | 41850 | 41850 | 41850 | 41750 | 40 |
| 496 | 20230811 | 102900 | 9667740700 | 41850 | 41800 | 42000 | 41800 | 88 |
| 497 | 20230811 | 102800 | 9664059100 | 41800 | 41800 | 41800 | 41700 | 58 |
| 498 | 20230811 | 102700 | 9661637400 | 41800 | 41700 | 41850 | 41700 | 24 |
| 499 | 20230811 | 102600 | 9660634850 | 41850 | 41850 | 41850 | 41700 | 269 |
| 500 | 20230811 | 102500 | 9649399650 | 41800 | 41850 | 41850 | 41800 | 99 |
| 501 | 20230811 | 102400 | 9645256700 | 41850 | 41850 | 42050 | 41850 | 209 |
| 502 | 20230811 | 102300 | 9636508150 | 41900 | 42100 | 42100 | 41900 | 393 |
| 503 | 20230811 | 102200 | 9619990000 | 42100 | 42150 | 42150 | 42100 | 189 |
| 504 | 20230811 | 102100 | 9612026100 | 42150 | 42150 | 42150 | 42100 | 246 |
| 505 | 20230811 | 102000 | 9601659650 | 42150 | 42050 | 42150 | 42050 | 116 |
| 506 | 20230811 | 101900 | 9596775600 | 42050 | 42050 | 42050 | 42000 | 122 |
| 507 | 20230811 | 101800 | 9591646600 | 42050 | 42000 | 42050 | 41950 | 182 |
| 508 | 20230811 | 101700 | 9584002600 | 41950 | 42150 | 42200 | 41850 | 638 |
| 509 | 20230811 | 101600 | 9557160950 | 42200 | 41950 | 42200 | 41950 | 1356 |
| 510 | 20230811 | 101500 | 9500182100 | 41950 | 41900 | 41950 | 41850 | 424 |
| 511 | 20230811 | 101400 | 9482417900 | 41900 | 41850 | 41900 | 41800 | 594 |
| 512 | 20230811 | 101300 | 9457554300 | 41800 | 41700 | 41800 | 41600 | 523 |
| 513 | 20230811 | 101200 | 9435747350 | 41750 | 41800 | 41800 | 41600 | 769 |
| 514 | 20230811 | 101100 | 9403693450 | 41850 | 41800 | 41900 | 41800 | 196 |
| 515 | 20230811 | 101000 | 9395492150 | 41850 | 42050 | 42050 | 41800 | 266 |
| 516 | 20230811 | 100900 | 9384330800 | 42050 | 42150 | 42200 | 42050 | 423 |
| 517 | 20230811 | 100800 | 9366504600 | 42150 | 41800 | 42150 | 41800 | 1349 |
| 518 | 20230811 | 100700 | 9309883200 | 41750 | 41350 | 41850 | 41350 | 307 |
| 519 | 20230811 | 100600 | 9297107600 | 41350 | 41250 | 41650 | 41250 | 282 |
| 520 | 20230811 | 100500 | 9285441350 | 41250 | 41450 | 41450 | 41250 | 244 |
| 521 | 20230811 | 100400 | 9275343900 | 41500 | 41850 | 41850 | 41450 | 633 |
| 522 | 20230811 | 100300 | 9248950000 | 41800 | 41900 | 41900 | 41750 | 293 |
| 523 | 20230811 | 100200 | 9236702050 | 41900 | 41800 | 41900 | 41800 | 732 |
| 524 | 20230811 | 100100 | 9206070600 | 41850 | 41800 | 41950 | 41800 | 638 |
| 525 | 20230811 | 100000 | 9179368700 | 41850 | 42000 | 42000 | 41700 | 87 |
| 526 | 20230811 | 095900 | 9175732750 | 42000 | 42050 | 42150 | 42000 | 578 |
| 527 | 20230811 | 095800 | 9151413900 | 42050 | 41600 | 42050 | 41600 | 1897 |
| 528 | 20230811 | 095700 | 9072143100 | 41600 | 41550 | 41600 | 41500 | 595 |
| 529 | 20230811 | 095600 | 9047410300 | 41550 | 41550 | 41550 | 41450 | 512 |
| 530 | 20230811 | 095500 | 9026152550 | 41550 | 41300 | 41550 | 41300 | 567 |
| 531 | 20230811 | 095400 | 9002636950 | 41300 | 41000 | 41300 | 41000 | 242 |
| 532 | 20230811 | 095300 | 8992677250 | 41000 | 40800 | 41000 | 40750 | 306 |
| 533 | 20230811 | 095200 | 8980161550 | 40850 | 40900 | 40950 | 40750 | 640 |
| 534 | 20230811 | 095100 | 8954024400 | 40950 | 41200 | 41200 | 40950 | 741 |
| 535 | 20230811 | 095000 | 8923593250 | 41200 | 41300 | 41400 | 41200 | 266 |
| 536 | 20230811 | 094900 | 8912607450 | 41350 | 41200 | 41350 | 41150 | 486 |
| 537 | 20230811 | 094800 | 8892569500 | 41200 | 41000 | 41200 | 41000 | 539 |
| 538 | 20230811 | 094700 | 8870435800 | 40950 | 40950 | 41100 | 40950 | 392 |
| 539 | 20230811 | 094600 | 8854360550 | 40950 | 40950 | 41000 | 40900 | 538 |
| 540 | 20230811 | 094500 | 8832338700 | 41000 | 41150 | 41150 | 40950 | 624 |
| 541 | 20230811 | 094400 | 8806708550 | 41200 | 41300 | 41300 | 41200 | 303 |
| 542 | 20230811 | 094300 | 8794210350 | 41200 | 41100 | 41300 | 41050 | 593 |
| 543 | 20230811 | 094200 | 8769801400 | 41100 | 41350 | 41400 | 41050 | 1283 |
| 544 | 20230811 | 094100 | 8716969400 | 41350 | 41600 | 41650 | 41350 | 731 |
| 545 | 20230811 | 094000 | 8686636750 | 41650 | 41650 | 41750 | 41650 | 706 |
| 546 | 20230811 | 093900 | 8657211450 | 41600 | 41700 | 41700 | 41500 | 733 |
| 547 | 20230811 | 093800 | 8626684950 | 41650 | 41700 | 41750 | 41600 | 278 |
| 548 | 20230811 | 093700 | 8615096850 | 41700 | 41700 | 41700 | 41600 | 412 |
| 549 | 20230811 | 093600 | 8597923350 | 41700 | 41850 | 41900 | 41600 | 798 |
| 550 | 20230811 | 093500 | 8564681050 | 41800 | 42000 | 42150 | 41800 | 1272 |
| 551 | 20230811 | 093400 | 8511332250 | 42000 | 41750 | 42000 | 41600 | 1597 |
| 552 | 20230811 | 093300 | 8444541750 | 41750 | 41350 | 41900 | 41350 | 2233 |
| 553 | 20230811 | 093200 | 8351296500 | 41350 | 40250 | 41350 | 40150 | 2138 |
| 554 | 20230811 | 093100 | 8263826750 | 40250 | 41100 | 41100 | 39850 | 6275 |
| 555 | 20230811 | 093000 | 8010624400 | 41050 | 41350 | 41550 | 41000 | 3462 |
| 556 | 20230811 | 092900 | 7868189500 | 41350 | 41900 | 41950 | 41250 | 4160 |
| 557 | 20230811 | 092800 | 7694981000 | 41950 | 42250 | 42250 | 41900 | 1966 |
| 558 | 20230811 | 092700 | 7612373650 | 42300 | 42150 | 42300 | 42150 | 907 |
| 559 | 20230811 | 092600 | 7574036700 | 42150 | 42350 | 42450 | 42100 | 1158 |
| 560 | 20230811 | 092500 | 7525188450 | 42350 | 42550 | 42550 | 42350 | 1265 |
| 561 | 20230811 | 092400 | 7471538200 | 42550 | 42450 | 42550 | 42450 | 1124 |
| 562 | 20230811 | 092300 | 7423768200 | 42450 | 42850 | 42950 | 42300 | 2977 |
| 563 | 20230811 | 092200 | 7297118450 | 42900 | 43100 | 43150 | 42900 | 1557 |
| 564 | 20230811 | 092100 | 7230142200 | 43150 | 43150 | 43350 | 43100 | 987 |
| 565 | 20230811 | 092000 | 7187470750 | 43250 | 42900 | 43500 | 42750 | 2687 |
| 566 | 20230811 | 091900 | 7071843500 | 42800 | 43000 | 43050 | 42800 | 1966 |
| 567 | 20230811 | 091800 | 6987391100 | 43000 | 43050 | 43200 | 42950 | 2978 |
| 568 | 20230811 | 091700 | 6859065000 | 43050 | 43500 | 43500 | 43050 | 1792 |
| 569 | 20230811 | 091600 | 6781335000 | 43500 | 42900 | 43500 | 42900 | 4242 |
| 570 | 20230811 | 091500 | 6598376700 | 42900 | 42700 | 42950 | 42050 | 5656 |
| 571 | 20230811 | 091400 | 6357333950 | 42700 | 43000 | 43250 | 42700 | 2513 |
| 572 | 20230811 | 091300 | 6249171700 | 43050 | 43900 | 44000 | 42750 | 10198 |
| 573 | 20230811 | 091200 | 5806600400 | 43900 | 44000 | 44100 | 43850 | 4136 |
| 574 | 20230811 | 091100 | 5624838650 | 43900 | 45800 | 46600 | 43750 | 13724 |
| 575 | 20230811 | 091000 | 5004884250 | 45850 | 43950 | 46450 | 43800 | 26195 |
| 576 | 20230811 | 090900 | 3832353750 | 44000 | 43550 | 44150 | 43550 | 5591 |
| 577 | 20230811 | 090800 | 3586952800 | 43650 | 43900 | 44250 | 43500 | 2708 |
| 578 | 20230811 | 090700 | 3468157100 | 43900 | 43300 | 44200 | 43200 | 9974 |
| 579 | 20230811 | 090600 | 3031239600 | 43250 | 42750 | 43850 | 42750 | 6559 |
| 580 | 20230811 | 090500 | 2746431100 | 42750 | 42800 | 42850 | 42600 | 3851 |
| 581 | 20230811 | 090400 | 2581930250 | 42700 | 42750 | 44000 | 42500 | 8613 |
| 582 | 20230811 | 090300 | 2210369950 | 42750 | 41400 | 44750 | 41200 | 21385 |
| 583 | 20230811 | 090200 | 1287933150 | 41400 | 43550 | 43550 | 41400 | 29801 |
| 584 | 20230811 | 090100 | 0 | 37600 | 37600 | 37600 | 37600 | 0 |
| 585 | 20230811 | 090000 | 0 | 37600 | 37600 | 37600 | 37600 | 0 |