32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230811 | 185800 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 6601 |
| 3 | 20230811 | 185700 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 4 | 20230811 | 185600 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 5 | 20230811 | 185500 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 6 | 20230811 | 185400 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 7 | 20230811 | 185300 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 8 | 20230811 | 185200 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 9 | 20230811 | 185100 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 10 | 20230811 | 185000 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 11 | 20230811 | 184900 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 12 | 20230811 | 184800 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 13 | 20230811 | 184700 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 14 | 20230811 | 184600 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 15 | 20230811 | 184500 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 16 | 20230811 | 184400 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 17 | 20230811 | 184300 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 18 | 20230811 | 184200 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 19 | 20230811 | 184100 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 20 | 20230811 | 184000 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 21 | 20230811 | 183900 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 22 | 20230811 | 183800 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 23 | 20230811 | 183700 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 24 | 20230811 | 183600 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 25 | 20230811 | 183500 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 26 | 20230811 | 183400 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 27 | 20230811 | 183300 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 28 | 20230811 | 183200 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 29 | 20230811 | 183100 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 30 | 20230811 | 183000 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 31 | 20230811 | 182900 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 32 | 20230811 | 182800 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 6601 |
| 33 | 20230811 | 182700 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 34 | 20230811 | 182600 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 35 | 20230811 | 182500 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 36 | 20230811 | 182400 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 37 | 20230811 | 182300 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 38 | 20230811 | 182200 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 39 | 20230811 | 182100 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 40 | 20230811 | 182000 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 41 | 20230811 | 181900 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 42 | 20230811 | 181800 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 43 | 20230811 | 181700 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 44 | 20230811 | 181600 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 45 | 20230811 | 181500 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 46 | 20230811 | 181400 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 47 | 20230811 | 181300 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 48 | 20230811 | 181200 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 49 | 20230811 | 181100 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 50 | 20230811 | 181000 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 51 | 20230811 | 180900 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 52 | 20230811 | 180800 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 53 | 20230811 | 180700 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 54 | 20230811 | 180600 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 55 | 20230811 | 180500 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 56 | 20230811 | 180400 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 57 | 20230811 | 180300 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 58 | 20230811 | 180200 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 59 | 20230811 | 180100 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 60 | 20230811 | 180000 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 61 | 20230811 | 175900 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 62 | 20230811 | 175800 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 6601 |
| 63 | 20230811 | 175700 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 64 | 20230811 | 175600 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 65 | 20230811 | 175500 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 66 | 20230811 | 175400 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 67 | 20230811 | 175300 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 68 | 20230811 | 175200 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 69 | 20230811 | 175100 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 70 | 20230811 | 175000 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 71 | 20230811 | 174900 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 72 | 20230811 | 174800 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 73 | 20230811 | 174700 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 74 | 20230811 | 174600 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 75 | 20230811 | 174500 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 76 | 20230811 | 174400 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 77 | 20230811 | 174300 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 78 | 20230811 | 174200 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 79 | 20230811 | 174100 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 80 | 20230811 | 174000 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 81 | 20230811 | 173900 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 82 | 20230811 | 173800 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 83 | 20230811 | 173700 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 84 | 20230811 | 173600 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 85 | 20230811 | 173500 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 86 | 20230811 | 173400 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 87 | 20230811 | 173300 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 88 | 20230811 | 173200 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 89 | 20230811 | 173100 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 90 | 20230811 | 173000 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 91 | 20230811 | 172900 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 92 | 20230811 | 172800 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 6601 |
| 93 | 20230811 | 172700 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 94 | 20230811 | 172600 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 95 | 20230811 | 172500 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 96 | 20230811 | 172400 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 97 | 20230811 | 172300 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 98 | 20230811 | 172200 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 99 | 20230811 | 172100 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 100 | 20230811 | 172000 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 101 | 20230811 | 171900 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 102 | 20230811 | 171800 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 103 | 20230811 | 171700 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 104 | 20230811 | 171600 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 105 | 20230811 | 171500 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 106 | 20230811 | 171400 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 107 | 20230811 | 171300 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 108 | 20230811 | 171200 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 109 | 20230811 | 171100 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 110 | 20230811 | 171000 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 111 | 20230811 | 170900 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 112 | 20230811 | 170800 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 113 | 20230811 | 170700 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 114 | 20230811 | 170600 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 115 | 20230811 | 170500 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 116 | 20230811 | 170400 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 117 | 20230811 | 170300 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 118 | 20230811 | 170200 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 119 | 20230811 | 170100 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 120 | 20230811 | 170000 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 121 | 20230811 | 165900 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 122 | 20230811 | 165800 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 6601 |
| 123 | 20230811 | 165700 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 124 | 20230811 | 165600 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 125 | 20230811 | 165500 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 126 | 20230811 | 165400 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 127 | 20230811 | 165300 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 128 | 20230811 | 165200 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 129 | 20230811 | 165100 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 130 | 20230811 | 165000 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 131 | 20230811 | 164900 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 132 | 20230811 | 164800 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 133 | 20230811 | 164700 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 134 | 20230811 | 164600 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 135 | 20230811 | 164500 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 136 | 20230811 | 164400 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 137 | 20230811 | 164300 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 138 | 20230811 | 164200 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 139 | 20230811 | 164100 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 140 | 20230811 | 164000 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 141 | 20230811 | 163900 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 142 | 20230811 | 163800 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 143 | 20230811 | 163700 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 144 | 20230811 | 163600 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 145 | 20230811 | 163500 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 146 | 20230811 | 163400 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 147 | 20230811 | 163300 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 148 | 20230811 | 163200 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 149 | 20230811 | 163100 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 150 | 20230811 | 163000 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 151 | 20230811 | 162900 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 152 | 20230811 | 162800 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 6601 |
| 153 | 20230811 | 162700 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 154 | 20230811 | 162600 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 155 | 20230811 | 162500 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 156 | 20230811 | 162400 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 157 | 20230811 | 162300 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 158 | 20230811 | 162200 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 159 | 20230811 | 162100 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 160 | 20230811 | 162000 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 161 | 20230811 | 161900 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 162 | 20230811 | 161800 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 163 | 20230811 | 161700 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 164 | 20230811 | 161600 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 165 | 20230811 | 161500 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 166 | 20230811 | 161400 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 167 | 20230811 | 161300 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 168 | 20230811 | 161200 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 169 | 20230811 | 161100 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 170 | 20230811 | 161000 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 171 | 20230811 | 160900 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 172 | 20230811 | 160800 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 173 | 20230811 | 160700 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 174 | 20230811 | 160600 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 175 | 20230811 | 160500 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 176 | 20230811 | 160400 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 177 | 20230811 | 160300 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 178 | 20230811 | 160200 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 179 | 20230811 | 160100 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 180 | 20230811 | 160000 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 181 | 20230811 | 155900 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 182 | 20230811 | 155800 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 6601 |
| 183 | 20230811 | 155700 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 184 | 20230811 | 155600 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 185 | 20230811 | 155500 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 186 | 20230811 | 155400 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 187 | 20230811 | 155300 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 188 | 20230811 | 155200 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 189 | 20230811 | 155100 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 190 | 20230811 | 155000 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 191 | 20230811 | 154900 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 192 | 20230811 | 154800 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 193 | 20230811 | 154700 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 194 | 20230811 | 154600 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 195 | 20230811 | 154500 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 196 | 20230811 | 154400 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 197 | 20230811 | 154300 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 198 | 20230811 | 154200 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 199 | 20230811 | 154100 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 200 | 20230811 | 154000 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 201 | 20230811 | 153900 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 202 | 20230811 | 153800 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 203 | 20230811 | 153700 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 204 | 20230811 | 153600 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 205 | 20230811 | 153500 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 206 | 20230811 | 153400 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 207 | 20230811 | 153300 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 208 | 20230811 | 153200 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 209 | 20230811 | 153100 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 0 |
| 210 | 20230811 | 153000 | 12871829850 | 45350 | 45350 | 45350 | 45350 | 6601 |
| 211 | 20230811 | 152900 | 12572474500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 212 | 20230811 | 152800 | 12572474500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 213 | 20230811 | 152700 | 12572474500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 214 | 20230811 | 152600 | 12572474500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 215 | 20230811 | 152500 | 12572474500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 216 | 20230811 | 152400 | 12572474500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 217 | 20230811 | 152300 | 12572474500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 218 | 20230811 | 152200 | 12572474500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 219 | 20230811 | 152100 | 12572474500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 220 | 20230811 | 152000 | 12572474500 | 45300 | 45300 | 45300 | 45300 | 0 |
| 221 | 20230811 | 151900 | 12572474500 | 45300 | 45350 | 45350 | 45300 | 155 |
| 222 | 20230811 | 151800 | 12565447850 | 45300 | 45350 | 45350 | 45300 | 231 |
| 223 | 20230811 | 151700 | 12554979800 | 45350 | 45350 | 45350 | 45300 | 219 |
| 224 | 20230811 | 151600 | 12545051700 | 45350 | 45350 | 45350 | 45300 | 403 |
| 225 | 20230811 | 151500 | 12526785950 | 45350 | 45300 | 45350 | 45300 | 379 |
| 226 | 20230811 | 151400 | 12509607050 | 45350 | 45300 | 45350 | 45300 | 277 |
| 227 | 20230811 | 151300 | 12497048800 | 45300 | 45300 | 45350 | 45300 | 420 |
| 228 | 20230811 | 151200 | 12478013750 | 45350 | 45300 | 45350 | 45300 | 442 |
| 229 | 20230811 | 151100 | 12457982050 | 45300 | 45350 | 45350 | 45300 | 196 |
| 230 | 20230811 | 151000 | 12449095300 | 45300 | 45350 | 45350 | 45300 | 163 |
| 231 | 20230811 | 150900 | 12441704050 | 45350 | 45300 | 45350 | 45300 | 761 |
| 232 | 20230811 | 150800 | 12407218650 | 45350 | 45400 | 45400 | 45300 | 781 |
| 233 | 20230811 | 150700 | 12371794850 | 45400 | 45350 | 45400 | 45350 | 296 |
| 234 | 20230811 | 150600 | 12358362450 | 45350 | 45500 | 45500 | 45350 | 2754 |
| 235 | 20230811 | 150500 | 12233252300 | 45450 | 45500 | 45500 | 45450 | 231 |
| 236 | 20230811 | 150400 | 12222743700 | 45500 | 45450 | 45500 | 45450 | 162 |
| 237 | 20230811 | 150300 | 12215373200 | 45500 | 45500 | 45500 | 45450 | 161 |
| 238 | 20230811 | 150200 | 12208047950 | 45500 | 45500 | 45500 | 45450 | 289 |
| 239 | 20230811 | 150100 | 12194899000 | 45450 | 45450 | 45500 | 45450 | 1027 |
| 240 | 20230811 | 150000 | 12148210950 | 45500 | 45600 | 45700 | 45450 | 1987 |
| 241 | 20230811 | 145900 | 12057703100 | 45600 | 45600 | 45650 | 45550 | 870 |
| 242 | 20230811 | 145800 | 12018027450 | 45600 | 45600 | 45650 | 45550 | 1308 |
| 243 | 20230811 | 145700 | 11958377450 | 45600 | 45650 | 45650 | 45550 | 548 |
| 244 | 20230811 | 145600 | 11933378200 | 45650 | 45650 | 45650 | 45550 | 1064 |
| 245 | 20230811 | 145500 | 11884834250 | 45650 | 45600 | 45650 | 45550 | 896 |
| 246 | 20230811 | 145400 | 11843967650 | 45600 | 45550 | 45600 | 45500 | 757 |
| 247 | 20230811 | 145300 | 11809456550 | 45550 | 45600 | 45600 | 45500 | 1003 |
| 248 | 20230811 | 145200 | 11763750200 | 45600 | 45500 | 45600 | 45500 | 778 |
| 249 | 20230811 | 145100 | 11728280300 | 45500 | 45550 | 45600 | 45500 | 1080 |
| 250 | 20230811 | 145000 | 11679067700 | 45550 | 45550 | 45550 | 45450 | 777 |
| 251 | 20230811 | 144900 | 11643675800 | 45550 | 45550 | 45550 | 45450 | 1214 |
| 252 | 20230811 | 144800 | 11588426600 | 45550 | 45550 | 45600 | 45500 | 1256 |
| 253 | 20230811 | 144700 | 11531243200 | 45500 | 45550 | 45550 | 45500 | 761 |
| 254 | 20230811 | 144600 | 11496582100 | 45550 | 45600 | 45600 | 45500 | 3315 |
| 255 | 20230811 | 144500 | 11345584550 | 45600 | 45600 | 45600 | 45550 | 837 |
| 256 | 20230811 | 144400 | 11307421100 | 45600 | 45550 | 45600 | 45500 | 1323 |
| 257 | 20230811 | 144300 | 11247159150 | 45550 | 45550 | 45600 | 45500 | 1044 |
| 258 | 20230811 | 144200 | 11199602500 | 45500 | 45550 | 45550 | 45450 | 1926 |
| 259 | 20230811 | 144100 | 11111960150 | 45550 | 45600 | 45600 | 45500 | 912 |
| 260 | 20230811 | 144000 | 11070393900 | 45600 | 45550 | 45600 | 45500 | 798 |
| 261 | 20230811 | 143900 | 11034033950 | 45550 | 45550 | 45600 | 45500 | 2529 |
| 262 | 20230811 | 143800 | 10918767100 | 45550 | 45500 | 45600 | 45500 | 1284 |
| 263 | 20230811 | 143700 | 10860280000 | 45500 | 45550 | 45600 | 45450 | 973 |
| 264 | 20230811 | 143600 | 10815977050 | 45550 | 45550 | 45550 | 45450 | 955 |
| 265 | 20230811 | 143500 | 10772484150 | 45550 | 45550 | 45550 | 45450 | 894 |
| 266 | 20230811 | 143400 | 10731788200 | 45550 | 45450 | 45550 | 45450 | 722 |
| 267 | 20230811 | 143300 | 10698932750 | 45500 | 45450 | 45500 | 45400 | 458 |
| 268 | 20230811 | 143200 | 10678100900 | 45450 | 45350 | 45500 | 45350 | 707 |
| 269 | 20230811 | 143100 | 10645960700 | 45400 | 45450 | 45450 | 45350 | 1175 |
| 270 | 20230811 | 143000 | 10592612100 | 45450 | 45450 | 45500 | 45400 | 665 |
| 271 | 20230811 | 142900 | 10562376600 | 45500 | 45500 | 45500 | 45400 | 658 |
| 272 | 20230811 | 142800 | 10532464300 | 45450 | 45400 | 45500 | 45400 | 745 |
| 273 | 20230811 | 142700 | 10498594600 | 45450 | 45400 | 45500 | 45400 | 663 |
| 274 | 20230811 | 142600 | 10468447700 | 45500 | 45450 | 45550 | 45400 | 676 |
| 275 | 20230811 | 142500 | 10437714450 | 45450 | 45500 | 45500 | 45400 | 1054 |
| 276 | 20230811 | 142400 | 10389786300 | 45500 | 45500 | 45500 | 45450 | 578 |
| 277 | 20230811 | 142300 | 10363494900 | 45450 | 45500 | 45550 | 45450 | 866 |
| 278 | 20230811 | 142200 | 10324104550 | 45500 | 45450 | 45500 | 45450 | 449 |
| 279 | 20230811 | 142100 | 10303677100 | 45500 | 45450 | 45550 | 45400 | 619 |
| 280 | 20230811 | 142000 | 10275530450 | 45450 | 45500 | 45550 | 45450 | 631 |
| 281 | 20230811 | 141900 | 10246836450 | 45400 | 45450 | 45500 | 45400 | 477 |
| 282 | 20230811 | 141800 | 10225152600 | 45450 | 45500 | 45550 | 45400 | 911 |
| 283 | 20230811 | 141700 | 10183737650 | 45450 | 45450 | 45450 | 45400 | 535 |
| 284 | 20230811 | 141600 | 10159421950 | 45400 | 45500 | 45550 | 45400 | 612 |
| 285 | 20230811 | 141500 | 10131585600 | 45500 | 45450 | 45500 | 45450 | 373 |
| 286 | 20230811 | 141400 | 10114616700 | 45500 | 45450 | 45500 | 45450 | 535 |
| 287 | 20230811 | 141300 | 10090287550 | 45450 | 45500 | 45500 | 45400 | 520 |
| 288 | 20230811 | 141200 | 10066638700 | 45500 | 45450 | 45500 | 45400 | 435 |
| 289 | 20230811 | 141100 | 10046854800 | 45450 | 45400 | 45450 | 45400 | 529 |
| 290 | 20230811 | 141000 | 10022812650 | 45450 | 45450 | 45500 | 45400 | 913 |
| 291 | 20230811 | 140900 | 9981327950 | 45450 | 45450 | 45500 | 45450 | 498 |
| 292 | 20230811 | 140800 | 9958689850 | 45450 | 45450 | 45500 | 45450 | 524 |
| 293 | 20230811 | 140700 | 9934865300 | 45450 | 45550 | 45550 | 45450 | 1009 |
| 294 | 20230811 | 140600 | 9888998850 | 45550 | 45500 | 45550 | 45500 | 430 |
| 295 | 20230811 | 140500 | 9869423100 | 45500 | 45500 | 45500 | 45450 | 429 |
| 296 | 20230811 | 140400 | 9849904950 | 45500 | 45500 | 45500 | 45500 | 351 |
| 297 | 20230811 | 140300 | 9833934450 | 45450 | 45450 | 45500 | 45400 | 702 |
| 298 | 20230811 | 140200 | 9802027050 | 45500 | 45450 | 45500 | 45400 | 565 |
| 299 | 20230811 | 140100 | 9776338000 | 45450 | 45500 | 45500 | 45450 | 615 |
| 300 | 20230811 | 140000 | 9748377550 | 45500 | 45300 | 45500 | 45300 | 659 |
| 301 | 20230811 | 135900 | 9718431500 | 45400 | 45400 | 45400 | 45350 | 384 |
| 302 | 20230811 | 135800 | 9701005400 | 45400 | 45400 | 45400 | 45350 | 464 |
| 303 | 20230811 | 135700 | 9679945050 | 45350 | 45400 | 45400 | 45350 | 755 |
| 304 | 20230811 | 135600 | 9645673050 | 45350 | 45400 | 45400 | 45350 | 715 |
| 305 | 20230811 | 135500 | 9613228900 | 45400 | 45400 | 45400 | 45350 | 294 |
| 306 | 20230811 | 135400 | 9599881600 | 45400 | 45400 | 45400 | 45350 | 577 |
| 307 | 20230811 | 135300 | 9573687400 | 45400 | 45400 | 45400 | 45350 | 557 |
| 308 | 20230811 | 135200 | 9548414650 | 45400 | 45350 | 45400 | 45350 | 213 |
| 309 | 20230811 | 135100 | 9538752750 | 45350 | 45350 | 45400 | 45350 | 463 |
| 310 | 20230811 | 135000 | 9517750750 | 45300 | 45350 | 45400 | 45300 | 502 |
| 311 | 20230811 | 134900 | 9494981950 | 45300 | 45350 | 45350 | 45300 | 355 |
| 312 | 20230811 | 134800 | 9478882750 | 45350 | 45400 | 45400 | 45300 | 686 |
| 313 | 20230811 | 134700 | 9447765150 | 45400 | 45400 | 45400 | 45350 | 499 |
| 314 | 20230811 | 134600 | 9425127000 | 45400 | 45400 | 45400 | 45350 | 391 |
| 315 | 20230811 | 134500 | 9407375650 | 45400 | 45350 | 45400 | 45350 | 279 |
| 316 | 20230811 | 134400 | 9394714050 | 45350 | 45500 | 45500 | 45350 | 1241 |
| 317 | 20230811 | 134300 | 9338368250 | 45500 | 45450 | 45500 | 45400 | 296 |
| 318 | 20230811 | 134200 | 9324911100 | 45450 | 45450 | 45450 | 45400 | 385 |
| 319 | 20230811 | 134100 | 9307412950 | 45450 | 45450 | 45500 | 45400 | 467 |
| 320 | 20230811 | 134000 | 9286188050 | 45450 | 45450 | 45500 | 45450 | 613 |
| 321 | 20230811 | 133900 | 9258320450 | 45450 | 45450 | 45500 | 45400 | 447 |
| 322 | 20230811 | 133800 | 9238003500 | 45450 | 45450 | 45450 | 45400 | 304 |
| 323 | 20230811 | 133700 | 9224188800 | 45450 | 45450 | 45500 | 45400 | 739 |
| 324 | 20230811 | 133600 | 9190599500 | 45450 | 45500 | 45500 | 45400 | 310 |
| 325 | 20230811 | 133500 | 9176504150 | 45500 | 45450 | 45500 | 45450 | 378 |
| 326 | 20230811 | 133400 | 9159316850 | 45450 | 45550 | 45550 | 45450 | 1091 |
| 327 | 20230811 | 133300 | 9109692500 | 45550 | 45500 | 45550 | 45450 | 488 |
| 328 | 20230811 | 133200 | 9087486650 | 45500 | 45500 | 45500 | 45450 | 283 |
| 329 | 20230811 | 133100 | 9074610200 | 45500 | 45500 | 45500 | 45450 | 227 |
| 330 | 20230811 | 133000 | 9064282050 | 45500 | 45450 | 45500 | 45400 | 384 |
| 331 | 20230811 | 132900 | 9046825650 | 45450 | 45500 | 45500 | 45450 | 503 |
| 332 | 20230811 | 132800 | 9023949050 | 45500 | 45500 | 45500 | 45450 | 231 |
| 333 | 20230811 | 132700 | 9013447200 | 45500 | 45500 | 45500 | 45450 | 478 |
| 334 | 20230811 | 132600 | 8991712250 | 45450 | 45450 | 45500 | 45450 | 445 |
| 335 | 20230811 | 132500 | 8971475300 | 45500 | 45500 | 45500 | 45450 | 233 |
| 336 | 20230811 | 132400 | 8960876800 | 45500 | 45450 | 45500 | 45400 | 590 |
| 337 | 20230811 | 132300 | 8934057500 | 45500 | 45400 | 45500 | 45400 | 446 |
| 338 | 20230811 | 132200 | 8913782450 | 45450 | 45400 | 45500 | 45400 | 744 |
| 339 | 20230811 | 132100 | 8879989950 | 45400 | 45350 | 45400 | 45350 | 186 |
| 340 | 20230811 | 132000 | 8871548200 | 45350 | 45350 | 45400 | 45350 | 392 |
| 341 | 20230811 | 131900 | 8853761600 | 45350 | 45400 | 45400 | 45350 | 610 |
| 342 | 20230811 | 131800 | 8826075400 | 45400 | 45350 | 45400 | 45350 | 329 |
| 343 | 20230811 | 131700 | 8811141100 | 45400 | 45450 | 45450 | 45400 | 281 |
| 344 | 20230811 | 131600 | 8798381100 | 45450 | 45450 | 45450 | 45400 | 1512 |
| 345 | 20230811 | 131500 | 8729667600 | 45450 | 45400 | 45450 | 45400 | 1541 |
| 346 | 20230811 | 131400 | 8659645650 | 45400 | 45350 | 45400 | 45350 | 380 |
| 347 | 20230811 | 131300 | 8642396800 | 45350 | 45350 | 45350 | 45300 | 426 |
| 348 | 20230811 | 131200 | 8623084700 | 45300 | 45300 | 45350 | 45300 | 530 |
| 349 | 20230811 | 131100 | 8599057800 | 45300 | 45300 | 45350 | 45250 | 392 |
| 350 | 20230811 | 131000 | 8581299000 | 45300 | 45300 | 45300 | 45250 | 269 |
| 351 | 20230811 | 130900 | 8569113350 | 45300 | 45250 | 45300 | 45200 | 457 |
| 352 | 20230811 | 130800 | 8548426050 | 45250 | 45250 | 45250 | 45250 | 380 |
| 353 | 20230811 | 130700 | 8531231050 | 45250 | 45250 | 45300 | 45200 | 421 |
| 354 | 20230811 | 130600 | 8512170900 | 45300 | 45250 | 45300 | 45250 | 306 |
| 355 | 20230811 | 130500 | 8498323300 | 45250 | 45250 | 45250 | 45250 | 783 |
| 356 | 20230811 | 130400 | 8462892550 | 45250 | 45200 | 45250 | 45200 | 870 |
| 357 | 20230811 | 130300 | 8423528950 | 45250 | 45200 | 45250 | 45200 | 143 |
| 358 | 20230811 | 130200 | 8417058250 | 45200 | 45250 | 45250 | 45200 | 508 |
| 359 | 20230811 | 130100 | 8394071350 | 45250 | 45250 | 45250 | 45200 | 537 |
| 360 | 20230811 | 130000 | 8369779600 | 45250 | 45250 | 45250 | 45200 | 442 |
| 361 | 20230811 | 125900 | 8349784150 | 45250 | 45250 | 45250 | 45200 | 119 |
| 362 | 20230811 | 125800 | 8344399450 | 45300 | 45250 | 45300 | 45250 | 441 |
| 363 | 20230811 | 125700 | 8324439300 | 45250 | 45200 | 45250 | 45200 | 456 |
| 364 | 20230811 | 125600 | 8303810800 | 45200 | 45250 | 45250 | 45200 | 413 |
| 365 | 20230811 | 125500 | 8285127850 | 45250 | 45300 | 45300 | 45250 | 413 |
| 366 | 20230811 | 125400 | 8266439050 | 45300 | 45300 | 45300 | 45250 | 502 |
| 367 | 20230811 | 125300 | 8243698500 | 45300 | 45250 | 45300 | 45250 | 283 |
| 368 | 20230811 | 125200 | 8230882200 | 45300 | 45300 | 45300 | 45250 | 177 |
| 369 | 20230811 | 125100 | 8222864150 | 45250 | 45300 | 45300 | 45250 | 505 |
| 370 | 20230811 | 125000 | 8199987750 | 45300 | 45300 | 45300 | 45300 | 295 |
| 371 | 20230811 | 124900 | 8186624250 | 45250 | 45300 | 45300 | 45250 | 703 |
| 372 | 20230811 | 124800 | 8154808400 | 45300 | 45200 | 45300 | 45200 | 815 |
| 373 | 20230811 | 124700 | 8117957800 | 45200 | 45150 | 45200 | 45100 | 259 |
| 374 | 20230811 | 124600 | 8106257350 | 45100 | 45100 | 45150 | 45100 | 73 |
| 375 | 20230811 | 124500 | 8102961700 | 45150 | 45150 | 45150 | 45150 | 101 |
| 376 | 20230811 | 124400 | 8098401550 | 45150 | 45150 | 45150 | 45150 | 334 |
| 377 | 20230811 | 124300 | 8083321450 | 45150 | 45100 | 45150 | 45100 | 178 |
| 378 | 20230811 | 124200 | 8075286050 | 45100 | 45150 | 45200 | 45100 | 970 |
| 379 | 20230811 | 124100 | 8031509500 | 45150 | 45100 | 45200 | 45100 | 333 |
| 380 | 20230811 | 124000 | 8016480150 | 45100 | 45050 | 45100 | 45050 | 331 |
| 381 | 20230811 | 123900 | 8001566150 | 45000 | 44950 | 45050 | 44950 | 493 |
| 382 | 20230811 | 123800 | 7979385200 | 45000 | 45000 | 45050 | 45000 | 186 |
| 383 | 20230811 | 123700 | 7971013700 | 45000 | 45050 | 45050 | 45000 | 331 |
| 384 | 20230811 | 123600 | 7956108700 | 45050 | 45000 | 45050 | 45000 | 226 |
| 385 | 20230811 | 123500 | 7945929550 | 45000 | 45000 | 45000 | 45000 | 136 |
| 386 | 20230811 | 123400 | 7939809550 | 45000 | 45050 | 45050 | 45000 | 333 |
| 387 | 20230811 | 123300 | 7924819800 | 45000 | 45000 | 45050 | 45000 | 284 |
| 388 | 20230811 | 123200 | 7912039250 | 45000 | 45000 | 45000 | 44950 | 206 |
| 389 | 20230811 | 123100 | 7902769300 | 44950 | 45000 | 45000 | 44950 | 412 |
| 390 | 20230811 | 123000 | 7884229350 | 44950 | 45000 | 45000 | 44950 | 784 |
| 391 | 20230811 | 122900 | 7848985650 | 45000 | 45100 | 45100 | 45000 | 1081 |
| 392 | 20230811 | 122800 | 7800299050 | 45100 | 45150 | 45150 | 45100 | 54 |
| 393 | 20230811 | 122700 | 7797863200 | 45150 | 45100 | 45150 | 45050 | 357 |
| 394 | 20230811 | 122600 | 7781762200 | 45100 | 45100 | 45100 | 45100 | 156 |
| 395 | 20230811 | 122500 | 7774726600 | 45050 | 45050 | 45100 | 45050 | 279 |
| 396 | 20230811 | 122400 | 7762157550 | 45050 | 45100 | 45100 | 45050 | 365 |
| 397 | 20230811 | 122300 | 7745703150 | 45100 | 45050 | 45100 | 45000 | 303 |
| 398 | 20230811 | 122200 | 7732051700 | 45050 | 45050 | 45050 | 45000 | 384 |
| 399 | 20230811 | 122100 | 7714755050 | 45050 | 45150 | 45150 | 45050 | 1170 |
| 400 | 20230811 | 122000 | 7661992900 | 45150 | 45100 | 45150 | 45100 | 217 |
| 401 | 20230811 | 121900 | 7652195950 | 45100 | 45100 | 45150 | 45050 | 336 |
| 402 | 20230811 | 121800 | 7637041650 | 45100 | 45100 | 45100 | 45100 | 168 |
| 403 | 20230811 | 121700 | 7629464850 | 45100 | 45050 | 45100 | 45050 | 281 |
| 404 | 20230811 | 121600 | 7616796600 | 45100 | 45100 | 45100 | 45100 | 491 |
| 405 | 20230811 | 121500 | 7594652500 | 45050 | 45100 | 45100 | 45050 | 225 |
| 406 | 20230811 | 121400 | 7584505100 | 45050 | 45050 | 45100 | 45000 | 198 |
| 407 | 20230811 | 121300 | 7575583600 | 45050 | 45000 | 45050 | 45000 | 278 |
| 408 | 20230811 | 121200 | 7563066800 | 45000 | 45000 | 45000 | 44950 | 162 |
| 409 | 20230811 | 121100 | 7555777450 | 45000 | 45000 | 45000 | 45000 | 223 |
| 410 | 20230811 | 121000 | 7545742450 | 45000 | 44950 | 45000 | 44950 | 236 |
| 411 | 20230811 | 120900 | 7535129200 | 44950 | 44950 | 44950 | 44950 | 69 |
| 412 | 20230811 | 120800 | 7532027650 | 45000 | 44950 | 45000 | 44950 | 697 |
| 413 | 20230811 | 120700 | 7500695800 | 44950 | 45000 | 45000 | 44950 | 888 |
| 414 | 20230811 | 120600 | 7460777700 | 45000 | 44950 | 45050 | 44950 | 143 |
| 415 | 20230811 | 120500 | 7454342600 | 44950 | 44950 | 44950 | 44900 | 464 |
| 416 | 20230811 | 120400 | 7433485850 | 44900 | 44900 | 44950 | 44900 | 464 |
| 417 | 20230811 | 120300 | 7412652200 | 44900 | 44900 | 44950 | 44900 | 233 |
| 418 | 20230811 | 120200 | 7402190450 | 44900 | 44900 | 44900 | 44850 | 187 |
| 419 | 20230811 | 120100 | 7393794200 | 44900 | 44900 | 44900 | 44900 | 184 |
| 420 | 20230811 | 120000 | 7385532600 | 44850 | 44850 | 44900 | 44850 | 257 |
| 421 | 20230811 | 115900 | 7374003500 | 44900 | 44800 | 44900 | 44800 | 789 |
| 422 | 20230811 | 115800 | 7338616800 | 44850 | 44800 | 44850 | 44800 | 360 |
| 423 | 20230811 | 115700 | 7322480950 | 44800 | 44800 | 44850 | 44800 | 390 |
| 424 | 20230811 | 115600 | 7305001500 | 44850 | 44850 | 44850 | 44800 | 167 |
| 425 | 20230811 | 115500 | 7297511600 | 44850 | 44950 | 44950 | 44800 | 2361 |
| 426 | 20230811 | 115400 | 7191563350 | 45000 | 44950 | 45000 | 44900 | 759 |
| 427 | 20230811 | 115300 | 7157447550 | 44900 | 44950 | 44950 | 44900 | 407 |
| 428 | 20230811 | 115200 | 7139157950 | 44950 | 44950 | 44950 | 44900 | 78 |
| 429 | 20230811 | 115100 | 7135651950 | 44950 | 44950 | 44950 | 44900 | 179 |
| 430 | 20230811 | 115000 | 7127607350 | 44950 | 44900 | 44950 | 44850 | 629 |
| 431 | 20230811 | 114900 | 7099362700 | 44900 | 44850 | 44900 | 44850 | 280 |
| 432 | 20230811 | 114800 | 7086790800 | 44900 | 44900 | 44900 | 44900 | 242 |
| 433 | 20230811 | 114700 | 7075925000 | 44850 | 44900 | 44900 | 44850 | 256 |
| 434 | 20230811 | 114600 | 7064437200 | 44900 | 44900 | 44900 | 44850 | 319 |
| 435 | 20230811 | 114500 | 7050116400 | 44850 | 44900 | 44900 | 44850 | 237 |
| 436 | 20230811 | 114400 | 7039475200 | 44900 | 44900 | 44900 | 44850 | 255 |
| 437 | 20230811 | 114300 | 7028030750 | 44900 | 44950 | 44950 | 44850 | 3003 |
| 438 | 20230811 | 114200 | 6893189650 | 44950 | 44950 | 44950 | 44900 | 198 |
| 439 | 20230811 | 114100 | 6884289650 | 44900 | 44950 | 44950 | 44900 | 1031 |
| 440 | 20230811 | 114000 | 6837951250 | 44950 | 44900 | 44950 | 44850 | 772 |
| 441 | 20230811 | 113900 | 6803282950 | 44900 | 44900 | 44900 | 44850 | 329 |
| 442 | 20230811 | 113800 | 6788510900 | 44900 | 44900 | 44900 | 44850 | 149 |
| 443 | 20230811 | 113700 | 6781820900 | 44900 | 44850 | 44900 | 44850 | 187 |
| 444 | 20230811 | 113600 | 6773425000 | 44900 | 44900 | 44900 | 44900 | 201 |
| 445 | 20230811 | 113500 | 6764400100 | 44900 | 44900 | 44900 | 44850 | 753 |
| 446 | 20230811 | 113400 | 6730599250 | 44900 | 45100 | 45100 | 44850 | 4076 |
| 447 | 20230811 | 113300 | 6547303300 | 45100 | 45100 | 45100 | 45050 | 139 |
| 448 | 20230811 | 113200 | 6541037500 | 45100 | 45050 | 45100 | 45000 | 1344 |
| 449 | 20230811 | 113100 | 6480490050 | 45050 | 45000 | 45050 | 45000 | 69 |
| 450 | 20230811 | 113000 | 6477382150 | 45050 | 45050 | 45050 | 45050 | 142 |
| 451 | 20230811 | 112900 | 6470985050 | 45050 | 45050 | 45050 | 45000 | 168 |
| 452 | 20230811 | 112800 | 6463416700 | 45000 | 45050 | 45050 | 45000 | 252 |
| 453 | 20230811 | 112700 | 6452064200 | 45050 | 45050 | 45100 | 45000 | 2441 |
| 454 | 20230811 | 112600 | 6342094550 | 45050 | 45050 | 45050 | 45000 | 821 |
| 455 | 20230811 | 112500 | 6305110100 | 45050 | 45050 | 45050 | 45000 | 328 |
| 456 | 20230811 | 112400 | 6290337300 | 45050 | 45200 | 45200 | 45050 | 4284 |
| 457 | 20230811 | 112300 | 6097141050 | 45150 | 45200 | 45200 | 45150 | 272 |
| 458 | 20230811 | 112200 | 6084854250 | 45150 | 45300 | 45300 | 45150 | 1335 |
| 459 | 20230811 | 112100 | 6024435300 | 45300 | 45350 | 45350 | 45300 | 362 |
| 460 | 20230811 | 112000 | 6008024650 | 45350 | 45500 | 45500 | 45350 | 832 |
| 461 | 20230811 | 111900 | 5970261900 | 45500 | 45550 | 45550 | 45500 | 295 |
| 462 | 20230811 | 111800 | 5956839300 | 45550 | 45400 | 45550 | 45400 | 1496 |
| 463 | 20230811 | 111700 | 5888800350 | 45350 | 45400 | 45400 | 45350 | 63 |
| 464 | 20230811 | 111600 | 5885940400 | 45400 | 45350 | 45400 | 45350 | 108 |
| 465 | 20230811 | 111500 | 5881037500 | 45350 | 45400 | 45400 | 45350 | 213 |
| 466 | 20230811 | 111400 | 5871367650 | 45400 | 45350 | 45400 | 45350 | 203 |
| 467 | 20230811 | 111300 | 5862151500 | 45400 | 45400 | 45400 | 45350 | 283 |
| 468 | 20230811 | 111200 | 5849312250 | 45350 | 45400 | 45400 | 45350 | 56 |
| 469 | 20230811 | 111100 | 5846769950 | 45400 | 45350 | 45400 | 45300 | 417 |
| 470 | 20230811 | 111000 | 5827846500 | 45350 | 45350 | 45350 | 45300 | 535 |
| 471 | 20230811 | 110900 | 5803589300 | 45350 | 45350 | 45350 | 45300 | 127 |
| 472 | 20230811 | 110800 | 5797829900 | 45350 | 45300 | 45350 | 45300 | 224 |
| 473 | 20230811 | 110700 | 5787674400 | 45350 | 45350 | 45400 | 45300 | 1089 |
| 474 | 20230811 | 110600 | 5738293600 | 45350 | 45450 | 45450 | 45350 | 568 |
| 475 | 20230811 | 110500 | 5712513650 | 45450 | 45450 | 45450 | 45400 | 392 |
| 476 | 20230811 | 110400 | 5694705150 | 45450 | 45500 | 45500 | 45450 | 1124 |
| 477 | 20230811 | 110300 | 5643611300 | 45500 | 45550 | 45550 | 45500 | 174 |
| 478 | 20230811 | 110200 | 5635692350 | 45550 | 45550 | 45600 | 45550 | 120 |
| 479 | 20230811 | 110100 | 5630221150 | 45600 | 45550 | 45600 | 45550 | 565 |
| 480 | 20230811 | 110000 | 5604457700 | 45600 | 45550 | 45600 | 45550 | 452 |
| 481 | 20230811 | 105900 | 5583858750 | 45550 | 45550 | 45550 | 45450 | 555 |
| 482 | 20230811 | 105800 | 5558603800 | 45550 | 45550 | 45650 | 45550 | 1322 |
| 483 | 20230811 | 105700 | 5498330750 | 45600 | 45650 | 45700 | 45350 | 3646 |
| 484 | 20230811 | 105600 | 5332326450 | 45600 | 45550 | 45650 | 45550 | 335 |
| 485 | 20230811 | 105500 | 5317046700 | 45600 | 45650 | 45650 | 45550 | 745 |
| 486 | 20230811 | 105400 | 5283078350 | 45600 | 45600 | 45650 | 45600 | 417 |
| 487 | 20230811 | 105300 | 5264051500 | 45550 | 45700 | 45700 | 45550 | 980 |
| 488 | 20230811 | 105200 | 5219349150 | 45700 | 45750 | 45800 | 45700 | 1007 |
| 489 | 20230811 | 105100 | 5173286400 | 45700 | 45700 | 45750 | 45700 | 209 |
| 490 | 20230811 | 105000 | 5163728900 | 45700 | 45700 | 45700 | 45650 | 738 |
| 491 | 20230811 | 104900 | 5130008100 | 45700 | 45650 | 45700 | 45650 | 209 |
| 492 | 20230811 | 104800 | 5120458800 | 45650 | 45750 | 45750 | 45650 | 774 |
| 493 | 20230811 | 104700 | 5085082200 | 45800 | 45750 | 45800 | 45600 | 3956 |
| 494 | 20230811 | 104600 | 4904421100 | 45700 | 45850 | 45850 | 45700 | 1265 |
| 495 | 20230811 | 104500 | 4846504600 | 45850 | 45850 | 45850 | 45800 | 585 |
| 496 | 20230811 | 104400 | 4819682400 | 45900 | 45900 | 45950 | 45900 | 284 |
| 497 | 20230811 | 104300 | 4806644250 | 45950 | 45850 | 45950 | 45800 | 678 |
| 498 | 20230811 | 104200 | 4775541850 | 45850 | 45850 | 45900 | 45800 | 505 |
| 499 | 20230811 | 104100 | 4752386850 | 45800 | 45850 | 45900 | 45800 | 233 |
| 500 | 20230811 | 104000 | 4741701400 | 45800 | 45900 | 45900 | 45800 | 909 |
| 501 | 20230811 | 103900 | 4700048200 | 45850 | 45900 | 45900 | 45800 | 394 |
| 502 | 20230811 | 103800 | 4681981350 | 45900 | 45850 | 45900 | 45800 | 443 |
| 503 | 20230811 | 103700 | 4661658350 | 45800 | 45800 | 45850 | 45800 | 118 |
| 504 | 20230811 | 103600 | 4656251400 | 45800 | 45800 | 45850 | 45800 | 469 |
| 505 | 20230811 | 103500 | 4634756100 | 45800 | 45700 | 45800 | 45700 | 108 |
| 506 | 20230811 | 103400 | 4629814650 | 45700 | 45700 | 45700 | 45650 | 211 |
| 507 | 20230811 | 103300 | 4620172000 | 45700 | 45700 | 45700 | 45650 | 337 |
| 508 | 20230811 | 103200 | 4604771650 | 45700 | 45700 | 45700 | 45650 | 177 |
| 509 | 20230811 | 103100 | 4596686600 | 45650 | 45700 | 45700 | 45650 | 249 |
| 510 | 20230811 | 103000 | 4585307750 | 45700 | 45750 | 45750 | 45650 | 272 |
| 511 | 20230811 | 102900 | 4572871000 | 45700 | 45800 | 45850 | 45700 | 1466 |
| 512 | 20230811 | 102800 | 4505821050 | 45850 | 46000 | 46000 | 45850 | 2907 |
| 513 | 20230811 | 102700 | 4372401850 | 46000 | 46000 | 46000 | 45950 | 126 |
| 514 | 20230811 | 102600 | 4366607050 | 46000 | 45950 | 46000 | 45950 | 442 |
| 515 | 20230811 | 102500 | 4346281250 | 45950 | 46000 | 46000 | 45950 | 396 |
| 516 | 20230811 | 102400 | 4328065850 | 46000 | 45950 | 46000 | 45900 | 623 |
| 517 | 20230811 | 102300 | 4299439050 | 45950 | 45900 | 45950 | 45900 | 193 |
| 518 | 20230811 | 102200 | 4290571750 | 45850 | 45850 | 45950 | 45800 | 1250 |
| 519 | 20230811 | 102100 | 4233223450 | 45850 | 45750 | 45850 | 45750 | 468 |
| 520 | 20230811 | 102000 | 4211787000 | 45800 | 45800 | 45800 | 45750 | 336 |
| 521 | 20230811 | 101900 | 4196400450 | 45750 | 45800 | 45800 | 45750 | 279 |
| 522 | 20230811 | 101800 | 4183622650 | 45800 | 45800 | 45850 | 45750 | 855 |
| 523 | 20230811 | 101700 | 4144451100 | 45800 | 45800 | 45800 | 45750 | 180 |
| 524 | 20230811 | 101600 | 4136207150 | 45800 | 45700 | 45800 | 45700 | 200 |
| 525 | 20230811 | 101500 | 4127056000 | 45700 | 45650 | 45700 | 45650 | 235 |
| 526 | 20230811 | 101400 | 4116316800 | 45650 | 45600 | 45650 | 45600 | 415 |
| 527 | 20230811 | 101300 | 4097382600 | 45600 | 45750 | 45750 | 45600 | 1048 |
| 528 | 20230811 | 101200 | 4049522800 | 45700 | 45700 | 45750 | 45700 | 297 |
| 529 | 20230811 | 101100 | 4035937600 | 45700 | 45700 | 45700 | 45650 | 477 |
| 530 | 20230811 | 101000 | 4014138850 | 45700 | 45750 | 45750 | 45700 | 300 |
| 531 | 20230811 | 100900 | 4000421900 | 45750 | 45600 | 45750 | 45600 | 913 |
| 532 | 20230811 | 100800 | 3958703150 | 45650 | 45650 | 45650 | 45600 | 358 |
| 533 | 20230811 | 100700 | 3942360550 | 45650 | 45600 | 45650 | 45600 | 331 |
| 534 | 20230811 | 100600 | 3927254650 | 45600 | 45600 | 45600 | 45550 | 498 |
| 535 | 20230811 | 100500 | 3904546050 | 45600 | 45700 | 45700 | 45550 | 786 |
| 536 | 20230811 | 100400 | 3868702750 | 45650 | 45650 | 45700 | 45650 | 270 |
| 537 | 20230811 | 100300 | 3856369850 | 45700 | 45550 | 45700 | 45550 | 609 |
| 538 | 20230811 | 100200 | 3828575300 | 45550 | 45550 | 45600 | 45500 | 722 |
| 539 | 20230811 | 100100 | 3795680150 | 45550 | 45550 | 45550 | 45500 | 149 |
| 540 | 20230811 | 100000 | 3788894300 | 45550 | 45500 | 45600 | 45500 | 485 |
| 541 | 20230811 | 095900 | 3766804750 | 45550 | 45500 | 45550 | 45500 | 308 |
| 542 | 20230811 | 095800 | 3752783750 | 45500 | 45500 | 45550 | 45450 | 255 |
| 543 | 20230811 | 095700 | 3741180150 | 45450 | 45500 | 45500 | 45450 | 223 |
| 544 | 20230811 | 095600 | 3731033700 | 45500 | 45500 | 45500 | 45500 | 644 |
| 545 | 20230811 | 095500 | 3701731700 | 45500 | 45550 | 45550 | 45450 | 754 |
| 546 | 20230811 | 095400 | 3667423850 | 45500 | 45500 | 45550 | 45500 | 441 |
| 547 | 20230811 | 095300 | 3647357150 | 45550 | 45650 | 45650 | 45550 | 1052 |
| 548 | 20230811 | 095200 | 3599405850 | 45650 | 45700 | 45700 | 45650 | 441 |
| 549 | 20230811 | 095100 | 3579271400 | 45750 | 45700 | 45750 | 45650 | 760 |
| 550 | 20230811 | 095000 | 3544535500 | 45750 | 45550 | 45800 | 45550 | 3214 |
| 551 | 20230811 | 094900 | 3397663500 | 45600 | 45550 | 45600 | 45500 | 7945 |
| 552 | 20230811 | 094800 | 3035480750 | 45550 | 45400 | 45550 | 45400 | 835 |
| 553 | 20230811 | 094700 | 2997504350 | 45400 | 45300 | 45400 | 45300 | 715 |
| 554 | 20230811 | 094600 | 2965053350 | 45350 | 45350 | 45400 | 45300 | 250 |
| 555 | 20230811 | 094500 | 2953714500 | 45400 | 45300 | 45400 | 45250 | 1882 |
| 556 | 20230811 | 094400 | 2868459750 | 45300 | 45350 | 45400 | 45300 | 858 |
| 557 | 20230811 | 094300 | 2829538750 | 45400 | 45400 | 45400 | 45300 | 418 |
| 558 | 20230811 | 094200 | 2810578100 | 45400 | 45300 | 45400 | 45300 | 2194 |
| 559 | 20230811 | 094100 | 2711036100 | 45300 | 45400 | 45400 | 45250 | 1156 |
| 560 | 20230811 | 094000 | 2658660550 | 45400 | 45450 | 45500 | 45400 | 980 |
| 561 | 20230811 | 093900 | 2614163150 | 45450 | 45450 | 45500 | 45400 | 1233 |
| 562 | 20230811 | 093800 | 2558140350 | 45450 | 45450 | 45500 | 45400 | 1675 |
| 563 | 20230811 | 093700 | 2482016500 | 45400 | 45350 | 45400 | 45300 | 398 |
| 564 | 20230811 | 093600 | 2463951750 | 45350 | 45200 | 45350 | 45200 | 648 |
| 565 | 20230811 | 093500 | 2434595400 | 45200 | 45200 | 45250 | 45150 | 827 |
| 566 | 20230811 | 093400 | 2397207800 | 45200 | 45200 | 45250 | 45200 | 1028 |
| 567 | 20230811 | 093300 | 2350739100 | 45200 | 45200 | 45250 | 45200 | 831 |
| 568 | 20230811 | 093200 | 2313151600 | 45200 | 45150 | 45250 | 45150 | 434 |
| 569 | 20230811 | 093100 | 2293537100 | 45150 | 45150 | 45250 | 45100 | 2686 |
| 570 | 20230811 | 093000 | 2172214150 | 45150 | 45050 | 45150 | 45050 | 1532 |
| 571 | 20230811 | 092900 | 2103103950 | 45050 | 45050 | 45150 | 45000 | 1705 |
| 572 | 20230811 | 092800 | 2026178750 | 45000 | 45000 | 45050 | 45000 | 1367 |
| 573 | 20230811 | 092700 | 1964637700 | 45050 | 45000 | 45050 | 44950 | 605 |
| 574 | 20230811 | 092600 | 1937408050 | 45000 | 44950 | 45000 | 44950 | 129 |
| 575 | 20230811 | 092500 | 1931604700 | 44950 | 45050 | 45100 | 44950 | 1391 |
| 576 | 20230811 | 092400 | 1868936300 | 45000 | 45100 | 45100 | 45000 | 1515 |
| 577 | 20230811 | 092300 | 1800700000 | 45100 | 45050 | 45100 | 45050 | 508 |
| 578 | 20230811 | 092200 | 1777802250 | 45050 | 45000 | 45050 | 44950 | 1013 |
| 579 | 20230811 | 092100 | 1732216200 | 45000 | 45100 | 45100 | 44950 | 2179 |
| 580 | 20230811 | 092000 | 1634140850 | 45100 | 45050 | 45150 | 45050 | 978 |
| 581 | 20230811 | 091900 | 1590049850 | 45050 | 45150 | 45150 | 45000 | 5462 |
| 582 | 20230811 | 091800 | 1343918800 | 45150 | 45200 | 45200 | 45150 | 240 |
| 583 | 20230811 | 091700 | 1333074150 | 45200 | 45200 | 45200 | 45150 | 197 |
| 584 | 20230811 | 091600 | 1324176950 | 45200 | 45200 | 45250 | 45200 | 407 |
| 585 | 20230811 | 091500 | 1305772950 | 45250 | 45250 | 45250 | 45200 | 47 |
| 586 | 20230811 | 091400 | 1303646250 | 45250 | 45200 | 45250 | 45200 | 172 |
| 587 | 20230811 | 091300 | 1295871300 | 45200 | 45250 | 45250 | 45200 | 207 |
| 588 | 20230811 | 091200 | 1286505450 | 45250 | 45200 | 45300 | 45150 | 778 |
| 589 | 20230811 | 091100 | 1251282250 | 45200 | 45200 | 45300 | 45150 | 1666 |
| 590 | 20230811 | 091000 | 1175910650 | 45200 | 45050 | 45200 | 45000 | 825 |
| 591 | 20230811 | 090900 | 1138678550 | 45000 | 45050 | 45150 | 45000 | 2316 |
| 592 | 20230811 | 090800 | 1034311650 | 45050 | 45050 | 45150 | 45050 | 2719 |
| 593 | 20230811 | 090700 | 911740650 | 45050 | 45200 | 45300 | 45050 | 3779 |
| 594 | 20230811 | 090600 | 741153200 | 45200 | 45250 | 45300 | 45200 | 542 |
| 595 | 20230811 | 090500 | 716632950 | 45250 | 45300 | 45300 | 45200 | 1240 |
| 596 | 20230811 | 090400 | 660527400 | 45300 | 45300 | 45500 | 45250 | 1416 |
| 597 | 20230811 | 090300 | 596338200 | 45350 | 45400 | 45550 | 45300 | 2688 |
| 598 | 20230811 | 090200 | 474337950 | 45400 | 45650 | 45650 | 45400 | 2492 |
| 599 | 20230811 | 090100 | 360869650 | 45650 | 45500 | 45650 | 45400 | 1249 |
| 600 | 20230811 | 090000 | 304068450 | 45450 | 45700 | 45800 | 45300 | 6502 |