33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230811 | 190800 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 13638 |
| 3 | 20230811 | 190700 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 4 | 20230811 | 190600 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 5 | 20230811 | 190500 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 6 | 20230811 | 190400 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 7 | 20230811 | 190300 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 8 | 20230811 | 190200 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 9 | 20230811 | 190100 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 10 | 20230811 | 190000 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 11 | 20230811 | 185900 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 12 | 20230811 | 185800 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 13 | 20230811 | 185700 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 14 | 20230811 | 185600 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 15 | 20230811 | 185500 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 16 | 20230811 | 185400 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 17 | 20230811 | 185300 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 18 | 20230811 | 185200 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 19 | 20230811 | 185100 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 20 | 20230811 | 185000 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 21 | 20230811 | 184900 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 22 | 20230811 | 184800 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 23 | 20230811 | 184700 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 24 | 20230811 | 184600 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 25 | 20230811 | 184500 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 26 | 20230811 | 184400 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 27 | 20230811 | 184300 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 28 | 20230811 | 184200 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 29 | 20230811 | 184100 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 30 | 20230811 | 184000 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 31 | 20230811 | 183900 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 32 | 20230811 | 183800 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 13638 |
| 33 | 20230811 | 183700 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 34 | 20230811 | 183600 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 35 | 20230811 | 183500 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 36 | 20230811 | 183400 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 37 | 20230811 | 183300 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 38 | 20230811 | 183200 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 39 | 20230811 | 183100 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 40 | 20230811 | 183000 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 41 | 20230811 | 182900 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 42 | 20230811 | 182800 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 43 | 20230811 | 182700 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 44 | 20230811 | 182600 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 45 | 20230811 | 182500 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 46 | 20230811 | 182400 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 47 | 20230811 | 182300 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 48 | 20230811 | 182200 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 49 | 20230811 | 182100 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 50 | 20230811 | 182000 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 51 | 20230811 | 181900 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 52 | 20230811 | 181800 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 53 | 20230811 | 181700 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 54 | 20230811 | 181600 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 55 | 20230811 | 181500 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 56 | 20230811 | 181400 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 57 | 20230811 | 181300 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 58 | 20230811 | 181200 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 59 | 20230811 | 181100 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 60 | 20230811 | 181000 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 61 | 20230811 | 180900 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 62 | 20230811 | 180800 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 13638 |
| 63 | 20230811 | 180700 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 64 | 20230811 | 180600 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 65 | 20230811 | 180500 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 66 | 20230811 | 180400 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 67 | 20230811 | 180300 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 68 | 20230811 | 180200 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 69 | 20230811 | 180100 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 70 | 20230811 | 180000 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 71 | 20230811 | 175900 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 72 | 20230811 | 175800 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 73 | 20230811 | 175700 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 74 | 20230811 | 175600 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 75 | 20230811 | 175500 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 76 | 20230811 | 175400 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 77 | 20230811 | 175300 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 78 | 20230811 | 175200 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 79 | 20230811 | 175100 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 80 | 20230811 | 175000 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 81 | 20230811 | 174900 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 82 | 20230811 | 174800 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 83 | 20230811 | 174700 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 84 | 20230811 | 174600 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 85 | 20230811 | 174500 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 86 | 20230811 | 174400 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 87 | 20230811 | 174300 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 88 | 20230811 | 174200 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 89 | 20230811 | 174100 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 90 | 20230811 | 174000 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 91 | 20230811 | 173900 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 92 | 20230811 | 173800 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 13638 |
| 93 | 20230811 | 173700 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 94 | 20230811 | 173600 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 95 | 20230811 | 173500 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 96 | 20230811 | 173400 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 97 | 20230811 | 173300 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 98 | 20230811 | 173200 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 99 | 20230811 | 173100 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 100 | 20230811 | 173000 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 101 | 20230811 | 172900 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 102 | 20230811 | 172800 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 103 | 20230811 | 172700 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 104 | 20230811 | 172600 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 105 | 20230811 | 172500 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 106 | 20230811 | 172400 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 107 | 20230811 | 172300 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 108 | 20230811 | 172200 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 109 | 20230811 | 172100 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 110 | 20230811 | 172000 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 111 | 20230811 | 171900 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 112 | 20230811 | 171800 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 113 | 20230811 | 171700 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 114 | 20230811 | 171600 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 115 | 20230811 | 171500 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 116 | 20230811 | 171400 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 117 | 20230811 | 171300 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 118 | 20230811 | 171200 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 119 | 20230811 | 171100 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 120 | 20230811 | 171000 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 121 | 20230811 | 170900 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 122 | 20230811 | 170800 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 13638 |
| 123 | 20230811 | 170700 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 124 | 20230811 | 170600 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 125 | 20230811 | 170500 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 126 | 20230811 | 170400 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 127 | 20230811 | 170300 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 128 | 20230811 | 170200 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 129 | 20230811 | 170100 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 130 | 20230811 | 170000 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 131 | 20230811 | 165900 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 132 | 20230811 | 165800 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 133 | 20230811 | 165700 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 134 | 20230811 | 165600 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 135 | 20230811 | 165500 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 136 | 20230811 | 165400 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 137 | 20230811 | 165300 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 138 | 20230811 | 165200 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 139 | 20230811 | 165100 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 140 | 20230811 | 165000 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 141 | 20230811 | 164900 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 142 | 20230811 | 164800 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 143 | 20230811 | 164700 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 144 | 20230811 | 164600 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 145 | 20230811 | 164500 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 146 | 20230811 | 164400 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 147 | 20230811 | 164300 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 148 | 20230811 | 164200 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 149 | 20230811 | 164100 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 150 | 20230811 | 164000 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 151 | 20230811 | 163900 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 152 | 20230811 | 163800 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 13638 |
| 153 | 20230811 | 163700 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 154 | 20230811 | 163600 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 155 | 20230811 | 163500 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 156 | 20230811 | 163400 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 157 | 20230811 | 163300 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 158 | 20230811 | 163200 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 159 | 20230811 | 163100 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 160 | 20230811 | 163000 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 161 | 20230811 | 162900 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 162 | 20230811 | 162800 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 163 | 20230811 | 162700 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 164 | 20230811 | 162600 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 165 | 20230811 | 162500 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 166 | 20230811 | 162400 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 167 | 20230811 | 162300 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 168 | 20230811 | 162200 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 169 | 20230811 | 162100 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 170 | 20230811 | 162000 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 171 | 20230811 | 161900 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 172 | 20230811 | 161800 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 173 | 20230811 | 161700 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 174 | 20230811 | 161600 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 175 | 20230811 | 161500 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 176 | 20230811 | 161400 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 177 | 20230811 | 161300 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 178 | 20230811 | 161200 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 179 | 20230811 | 161100 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 180 | 20230811 | 161000 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 181 | 20230811 | 160900 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 182 | 20230811 | 160800 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 13638 |
| 183 | 20230811 | 160700 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 184 | 20230811 | 160600 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 185 | 20230811 | 160500 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 186 | 20230811 | 160400 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 187 | 20230811 | 160300 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 188 | 20230811 | 160200 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 189 | 20230811 | 160100 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 190 | 20230811 | 160000 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 191 | 20230811 | 155900 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 192 | 20230811 | 155800 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 193 | 20230811 | 155700 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 194 | 20230811 | 155600 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 195 | 20230811 | 155500 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 196 | 20230811 | 155400 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 197 | 20230811 | 155300 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 198 | 20230811 | 155200 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 199 | 20230811 | 155100 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 200 | 20230811 | 155000 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 201 | 20230811 | 154900 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 202 | 20230811 | 154800 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 203 | 20230811 | 154700 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 204 | 20230811 | 154600 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 205 | 20230811 | 154500 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 206 | 20230811 | 154400 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 207 | 20230811 | 154300 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 208 | 20230811 | 154200 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 209 | 20230811 | 154100 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 210 | 20230811 | 154000 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 211 | 20230811 | 153900 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 212 | 20230811 | 153800 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 13638 |
| 213 | 20230811 | 153700 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 214 | 20230811 | 153600 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 215 | 20230811 | 153500 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 216 | 20230811 | 153400 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 217 | 20230811 | 153300 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 218 | 20230811 | 153200 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 219 | 20230811 | 153100 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 0 |
| 220 | 20230811 | 153000 | 49625199350 | 24500 | 24500 | 24500 | 24500 | 13638 |
| 221 | 20230811 | 152900 | 49291068350 | 24400 | 24400 | 24400 | 24400 | 0 |
| 222 | 20230811 | 152800 | 49291068350 | 24400 | 24400 | 24400 | 24400 | 0 |
| 223 | 20230811 | 152700 | 49291068350 | 24400 | 24400 | 24400 | 24400 | 0 |
| 224 | 20230811 | 152600 | 49291068350 | 24400 | 24400 | 24400 | 24400 | 0 |
| 225 | 20230811 | 152500 | 49291068350 | 24400 | 24400 | 24400 | 24400 | 0 |
| 226 | 20230811 | 152400 | 49291068350 | 24400 | 24400 | 24400 | 24400 | 0 |
| 227 | 20230811 | 152300 | 49291068350 | 24400 | 24400 | 24400 | 24400 | 0 |
| 228 | 20230811 | 152200 | 49291068350 | 24400 | 24400 | 24400 | 24400 | 0 |
| 229 | 20230811 | 152100 | 49291068350 | 24400 | 24400 | 24400 | 24400 | 0 |
| 230 | 20230811 | 152000 | 49291068350 | 24400 | 24400 | 24400 | 24400 | 0 |
| 231 | 20230811 | 151900 | 49291068350 | 24400 | 24450 | 24450 | 24300 | 2530 |
| 232 | 20230811 | 151800 | 49229389800 | 24450 | 24400 | 24450 | 24300 | 3249 |
| 233 | 20230811 | 151700 | 49150211050 | 24400 | 24450 | 24450 | 24400 | 1489 |
| 234 | 20230811 | 151600 | 49113865600 | 24400 | 24500 | 24500 | 24400 | 2318 |
| 235 | 20230811 | 151500 | 49057177800 | 24450 | 24550 | 24600 | 24450 | 2033 |
| 236 | 20230811 | 151400 | 49007327200 | 24600 | 24550 | 24650 | 24550 | 2806 |
| 237 | 20230811 | 151300 | 48938299000 | 24550 | 24500 | 24650 | 24500 | 1646 |
| 238 | 20230811 | 151200 | 48897831150 | 24600 | 24500 | 24600 | 24450 | 3196 |
| 239 | 20230811 | 151100 | 48819445450 | 24450 | 24450 | 24500 | 24450 | 532 |
| 240 | 20230811 | 151000 | 48806435250 | 24400 | 24400 | 24500 | 24350 | 1217 |
| 241 | 20230811 | 150900 | 48776727600 | 24350 | 24350 | 24450 | 24350 | 966 |
| 242 | 20230811 | 150800 | 48753178200 | 24300 | 24400 | 24450 | 24300 | 2299 |
| 243 | 20230811 | 150700 | 48697218550 | 24400 | 24400 | 24450 | 24300 | 1172 |
| 244 | 20230811 | 150600 | 48668629100 | 24300 | 24400 | 24450 | 24250 | 10166 |
| 245 | 20230811 | 150500 | 48421498750 | 24400 | 24450 | 24500 | 24400 | 1916 |
| 246 | 20230811 | 150400 | 48374670600 | 24450 | 24450 | 24500 | 24450 | 590 |
| 247 | 20230811 | 150300 | 48360243950 | 24450 | 24400 | 24500 | 24400 | 2012 |
| 248 | 20230811 | 150200 | 48311100450 | 24400 | 24500 | 24550 | 24400 | 2289 |
| 249 | 20230811 | 150100 | 48255136000 | 24500 | 24600 | 24600 | 24500 | 2273 |
| 250 | 20230811 | 150000 | 48199307900 | 24600 | 24600 | 24600 | 24550 | 626 |
| 251 | 20230811 | 145900 | 48183914250 | 24600 | 24600 | 24600 | 24550 | 967 |
| 252 | 20230811 | 145800 | 48160137150 | 24550 | 24500 | 24550 | 24450 | 1791 |
| 253 | 20230811 | 145700 | 48116227300 | 24450 | 24550 | 24600 | 24450 | 950 |
| 254 | 20230811 | 145600 | 48092925650 | 24600 | 24550 | 24600 | 24550 | 1149 |
| 255 | 20230811 | 145500 | 48064707400 | 24550 | 24600 | 24600 | 24550 | 983 |
| 256 | 20230811 | 145400 | 48040539800 | 24600 | 24550 | 24600 | 24550 | 445 |
| 257 | 20230811 | 145300 | 48029598400 | 24600 | 24600 | 24600 | 24500 | 856 |
| 258 | 20230811 | 145200 | 48008578100 | 24600 | 24600 | 24600 | 24450 | 3533 |
| 259 | 20230811 | 145100 | 47921955700 | 24600 | 24700 | 24700 | 24600 | 767 |
| 260 | 20230811 | 145000 | 47903059700 | 24700 | 24700 | 24700 | 24550 | 3644 |
| 261 | 20230811 | 144900 | 47813249650 | 24700 | 24700 | 24700 | 24650 | 657 |
| 262 | 20230811 | 144800 | 47797037300 | 24650 | 24750 | 24750 | 24650 | 1685 |
| 263 | 20230811 | 144700 | 47755370400 | 24750 | 24600 | 24750 | 24550 | 4200 |
| 264 | 20230811 | 144600 | 47651982700 | 24550 | 24750 | 24750 | 24550 | 4848 |
| 265 | 20230811 | 144500 | 47532335550 | 24700 | 24750 | 24750 | 24700 | 864 |
| 266 | 20230811 | 144400 | 47510973050 | 24700 | 24700 | 24750 | 24650 | 939 |
| 267 | 20230811 | 144300 | 47487766350 | 24700 | 24750 | 24750 | 24650 | 1711 |
| 268 | 20230811 | 144200 | 47445527700 | 24750 | 24700 | 24750 | 24700 | 1345 |
| 269 | 20230811 | 144100 | 47412293300 | 24650 | 24650 | 24750 | 24550 | 3925 |
| 270 | 20230811 | 144000 | 47315586850 | 24650 | 24600 | 24650 | 24550 | 427 |
| 271 | 20230811 | 143900 | 47305082250 | 24600 | 24550 | 24600 | 24550 | 987 |
| 272 | 20230811 | 143800 | 47280816950 | 24600 | 24550 | 24650 | 24500 | 754 |
| 273 | 20230811 | 143700 | 47262293800 | 24500 | 24650 | 24700 | 24500 | 1810 |
| 274 | 20230811 | 143600 | 47217659050 | 24600 | 24550 | 24650 | 24450 | 1900 |
| 275 | 20230811 | 143500 | 47170947600 | 24600 | 24650 | 24650 | 24500 | 1983 |
| 276 | 20230811 | 143400 | 47122267100 | 24650 | 24650 | 24650 | 24550 | 1317 |
| 277 | 20230811 | 143300 | 47089860900 | 24650 | 24650 | 24750 | 24600 | 3035 |
| 278 | 20230811 | 143200 | 47015030650 | 24650 | 24450 | 24650 | 24450 | 3173 |
| 279 | 20230811 | 143100 | 46937138750 | 24450 | 24350 | 24450 | 24350 | 2042 |
| 280 | 20230811 | 143000 | 46887311700 | 24400 | 24350 | 24400 | 24350 | 620 |
| 281 | 20230811 | 142900 | 46872206850 | 24350 | 24350 | 24450 | 24350 | 986 |
| 282 | 20230811 | 142800 | 46848163900 | 24350 | 24350 | 24400 | 24350 | 1291 |
| 283 | 20230811 | 142700 | 46816699000 | 24350 | 24400 | 24400 | 24300 | 2119 |
| 284 | 20230811 | 142600 | 46765116800 | 24350 | 24350 | 24400 | 24300 | 1479 |
| 285 | 20230811 | 142500 | 46729091450 | 24350 | 24350 | 24350 | 24300 | 2167 |
| 286 | 20230811 | 142400 | 46676356350 | 24300 | 24400 | 24400 | 24300 | 2878 |
| 287 | 20230811 | 142300 | 46606294850 | 24400 | 24450 | 24450 | 24350 | 1636 |
| 288 | 20230811 | 142200 | 46566400800 | 24400 | 24400 | 24450 | 24350 | 1522 |
| 289 | 20230811 | 142100 | 46529264650 | 24400 | 24400 | 24450 | 24350 | 1192 |
| 290 | 20230811 | 142000 | 46500197000 | 24450 | 24250 | 24450 | 24250 | 3344 |
| 291 | 20230811 | 141900 | 46418947800 | 24300 | 24300 | 24350 | 24250 | 2553 |
| 292 | 20230811 | 141800 | 46356940850 | 24300 | 24300 | 24450 | 24300 | 2349 |
| 293 | 20230811 | 141700 | 46299738650 | 24350 | 24300 | 24350 | 24200 | 4481 |
| 294 | 20230811 | 141600 | 46191125500 | 24250 | 24300 | 24300 | 24250 | 1719 |
| 295 | 20230811 | 141500 | 46149380950 | 24300 | 24450 | 24450 | 24250 | 7123 |
| 296 | 20230811 | 141400 | 45976209100 | 24400 | 24350 | 24450 | 24350 | 1127 |
| 297 | 20230811 | 141300 | 45948725600 | 24400 | 24350 | 24500 | 24350 | 1549 |
| 298 | 20230811 | 141200 | 45910908150 | 24350 | 24400 | 24500 | 24350 | 3228 |
| 299 | 20230811 | 141100 | 45832061500 | 24450 | 24350 | 24450 | 24350 | 1739 |
| 300 | 20230811 | 141000 | 45789659300 | 24400 | 24500 | 24550 | 24350 | 4660 |
| 301 | 20230811 | 140900 | 45675830650 | 24450 | 24550 | 24550 | 24450 | 1857 |
| 302 | 20230811 | 140800 | 45630279850 | 24550 | 24400 | 24550 | 24400 | 2461 |
| 303 | 20230811 | 140700 | 45569994400 | 24450 | 24550 | 24550 | 24400 | 1439 |
| 304 | 20230811 | 140600 | 45534791550 | 24500 | 24550 | 24600 | 24450 | 4129 |
| 305 | 20230811 | 140500 | 45433706150 | 24500 | 24600 | 24650 | 24500 | 1840 |
| 306 | 20230811 | 140400 | 45388486600 | 24600 | 24550 | 24600 | 24550 | 1277 |
| 307 | 20230811 | 140300 | 45357127100 | 24600 | 24600 | 24700 | 24550 | 2320 |
| 308 | 20230811 | 140200 | 45300075100 | 24550 | 24750 | 24750 | 24500 | 6705 |
| 309 | 20230811 | 140100 | 45135319300 | 24750 | 24650 | 24800 | 24650 | 1441 |
| 310 | 20230811 | 140000 | 45099686200 | 24650 | 24750 | 24750 | 24600 | 1167 |
| 311 | 20230811 | 135900 | 45070898050 | 24750 | 24600 | 24750 | 24550 | 2501 |
| 312 | 20230811 | 135800 | 45009248150 | 24600 | 24750 | 24750 | 24550 | 9107 |
| 313 | 20230811 | 135700 | 44784952400 | 24750 | 24850 | 24850 | 24650 | 2190 |
| 314 | 20230811 | 135600 | 44730802300 | 24850 | 24950 | 25000 | 24850 | 1158 |
| 315 | 20230811 | 135500 | 44701957350 | 24950 | 24850 | 25000 | 24800 | 3058 |
| 316 | 20230811 | 135400 | 44625748800 | 24800 | 24800 | 24850 | 24700 | 2473 |
| 317 | 20230811 | 135300 | 44564527750 | 24800 | 24850 | 24900 | 24800 | 1074 |
| 318 | 20230811 | 135200 | 44537867600 | 24850 | 24950 | 24950 | 24850 | 206 |
| 319 | 20230811 | 135100 | 44532738450 | 24900 | 25000 | 25050 | 24900 | 793 |
| 320 | 20230811 | 135000 | 44512960100 | 25000 | 24900 | 25050 | 24900 | 982 |
| 321 | 20230811 | 134900 | 44488417200 | 24950 | 24950 | 24950 | 24800 | 4159 |
| 322 | 20230811 | 134800 | 44385125850 | 24900 | 24950 | 24950 | 24900 | 1422 |
| 323 | 20230811 | 134700 | 44349706700 | 24950 | 25050 | 25050 | 24900 | 1966 |
| 324 | 20230811 | 134600 | 44300680250 | 25000 | 25100 | 25100 | 25000 | 1547 |
| 325 | 20230811 | 134500 | 44261978150 | 25050 | 25050 | 25050 | 25000 | 788 |
| 326 | 20230811 | 134400 | 44242252300 | 25050 | 25050 | 25050 | 25000 | 533 |
| 327 | 20230811 | 134300 | 44228905950 | 25050 | 25050 | 25050 | 25000 | 300 |
| 328 | 20230811 | 134200 | 44221398750 | 25050 | 25150 | 25150 | 25000 | 857 |
| 329 | 20230811 | 134100 | 44199884550 | 25150 | 25100 | 25150 | 25050 | 1104 |
| 330 | 20230811 | 134000 | 44172171250 | 25100 | 25200 | 25200 | 25050 | 1856 |
| 331 | 20230811 | 133900 | 44125569300 | 25200 | 25150 | 25200 | 25100 | 2527 |
| 332 | 20230811 | 133800 | 44061995600 | 25150 | 25150 | 25250 | 25150 | 11311 |
| 333 | 20230811 | 133700 | 43777137800 | 25150 | 25150 | 25200 | 25100 | 6842 |
| 334 | 20230811 | 133600 | 43605044300 | 25150 | 25100 | 25150 | 25050 | 3532 |
| 335 | 20230811 | 133500 | 43516394550 | 25100 | 25100 | 25100 | 25050 | 963 |
| 336 | 20230811 | 133400 | 43492231000 | 25100 | 25100 | 25100 | 25050 | 692 |
| 337 | 20230811 | 133300 | 43474875200 | 25050 | 25100 | 25100 | 25050 | 1040 |
| 338 | 20230811 | 133200 | 43448814550 | 25100 | 25100 | 25100 | 25050 | 2504 |
| 339 | 20230811 | 133100 | 43385964350 | 25100 | 25000 | 25100 | 24950 | 4526 |
| 340 | 20230811 | 133000 | 43272667250 | 25000 | 25000 | 25050 | 24900 | 1255 |
| 341 | 20230811 | 132900 | 43241305250 | 25000 | 25000 | 25050 | 25000 | 1287 |
| 342 | 20230811 | 132800 | 43209103050 | 24950 | 24950 | 25000 | 24900 | 1527 |
| 343 | 20230811 | 132700 | 43171012050 | 24950 | 25100 | 25100 | 24950 | 1141 |
| 344 | 20230811 | 132600 | 43142472200 | 25050 | 25000 | 25050 | 24950 | 1709 |
| 345 | 20230811 | 132500 | 43099731900 | 24950 | 24950 | 25050 | 24950 | 702 |
| 346 | 20230811 | 132400 | 43082193450 | 25000 | 25000 | 25050 | 24950 | 818 |
| 347 | 20230811 | 132300 | 43061746750 | 25000 | 25000 | 25050 | 24950 | 690 |
| 348 | 20230811 | 132200 | 43044485950 | 24950 | 25050 | 25050 | 24950 | 2497 |
| 349 | 20230811 | 132100 | 42982083550 | 25000 | 25000 | 25050 | 25000 | 1311 |
| 350 | 20230811 | 132000 | 42949278800 | 25000 | 25050 | 25050 | 25000 | 351 |
| 351 | 20230811 | 131900 | 42940490500 | 25050 | 25050 | 25100 | 25000 | 387 |
| 352 | 20230811 | 131800 | 42930800250 | 25150 | 25050 | 25150 | 25000 | 3549 |
| 353 | 20230811 | 131700 | 42841778250 | 25000 | 25000 | 25050 | 25000 | 1231 |
| 354 | 20230811 | 131600 | 42810967700 | 25000 | 24950 | 25000 | 24900 | 847 |
| 355 | 20230811 | 131500 | 42789830050 | 24900 | 24950 | 25000 | 24900 | 1016 |
| 356 | 20230811 | 131400 | 42764468750 | 25000 | 25050 | 25050 | 24950 | 831 |
| 357 | 20230811 | 131300 | 42743701950 | 25000 | 25000 | 25050 | 25000 | 1295 |
| 358 | 20230811 | 131200 | 42711281550 | 25050 | 25050 | 25050 | 25000 | 2220 |
| 359 | 20230811 | 131100 | 42655697050 | 25050 | 25000 | 25050 | 25000 | 2631 |
| 360 | 20230811 | 131000 | 42589859400 | 25000 | 24950 | 25000 | 24900 | 393 |
| 361 | 20230811 | 130900 | 42580037350 | 24900 | 25000 | 25050 | 24900 | 423 |
| 362 | 20230811 | 130800 | 42569478350 | 25000 | 25000 | 25050 | 24950 | 1473 |
| 363 | 20230811 | 130700 | 42532673550 | 25000 | 24900 | 25000 | 24900 | 2281 |
| 364 | 20230811 | 130600 | 42475767350 | 24950 | 24950 | 25000 | 24850 | 1273 |
| 365 | 20230811 | 130500 | 42444078350 | 25000 | 24850 | 25050 | 24850 | 9080 |
| 366 | 20230811 | 130400 | 42217458950 | 24850 | 24750 | 24900 | 24700 | 3752 |
| 367 | 20230811 | 130300 | 42124361950 | 24750 | 24700 | 24750 | 24600 | 2465 |
| 368 | 20230811 | 130200 | 42063536200 | 24700 | 24700 | 24700 | 24650 | 236 |
| 369 | 20230811 | 130100 | 42057712150 | 24700 | 24700 | 24700 | 24600 | 1214 |
| 370 | 20230811 | 130000 | 42027786800 | 24700 | 24700 | 24750 | 24550 | 4897 |
| 371 | 20230811 | 125900 | 41907301050 | 24700 | 24700 | 24750 | 24650 | 569 |
| 372 | 20230811 | 125800 | 41893252950 | 24650 | 24650 | 24700 | 24600 | 681 |
| 373 | 20230811 | 125700 | 41876433050 | 24700 | 24700 | 24750 | 24600 | 1369 |
| 374 | 20230811 | 125600 | 41842659850 | 24750 | 24600 | 24750 | 24600 | 4352 |
| 375 | 20230811 | 125500 | 41735210500 | 24600 | 24600 | 24650 | 24500 | 3541 |
| 376 | 20230811 | 125400 | 41648136950 | 24600 | 24550 | 24600 | 24500 | 587 |
| 377 | 20230811 | 125300 | 41633734150 | 24550 | 24550 | 24600 | 24500 | 2950 |
| 378 | 20230811 | 125200 | 41561398000 | 24600 | 24650 | 24650 | 24600 | 688 |
| 379 | 20230811 | 125100 | 41544462700 | 24600 | 24600 | 24650 | 24550 | 283 |
| 380 | 20230811 | 125000 | 41537504300 | 24650 | 24650 | 24650 | 24600 | 491 |
| 381 | 20230811 | 124900 | 41525408850 | 24650 | 24650 | 24650 | 24550 | 826 |
| 382 | 20230811 | 124800 | 41505063750 | 24600 | 24650 | 24650 | 24550 | 218 |
| 383 | 20230811 | 124700 | 41499699500 | 24600 | 24550 | 24600 | 24550 | 662 |
| 384 | 20230811 | 124600 | 41483424250 | 24600 | 24600 | 24600 | 24550 | 350 |
| 385 | 20230811 | 124500 | 41474814300 | 24600 | 24550 | 24650 | 24500 | 1019 |
| 386 | 20230811 | 124400 | 41449775900 | 24550 | 24600 | 24600 | 24550 | 531 |
| 387 | 20230811 | 124300 | 41436719350 | 24600 | 24450 | 24600 | 24450 | 1024 |
| 388 | 20230811 | 124200 | 41411599250 | 24500 | 24600 | 24600 | 24450 | 1867 |
| 389 | 20230811 | 124100 | 41365845850 | 24600 | 24550 | 24600 | 24500 | 283 |
| 390 | 20230811 | 124000 | 41358891600 | 24550 | 24550 | 24600 | 24500 | 1520 |
| 391 | 20230811 | 123900 | 41321613900 | 24550 | 24600 | 24650 | 24550 | 704 |
| 392 | 20230811 | 123800 | 41304301450 | 24550 | 24600 | 24600 | 24550 | 491 |
| 393 | 20230811 | 123700 | 41292229200 | 24600 | 24500 | 24750 | 24500 | 6402 |
| 394 | 20230811 | 123600 | 41134435800 | 24500 | 24550 | 24550 | 24450 | 1438 |
| 395 | 20230811 | 123500 | 41099194600 | 24550 | 24600 | 24650 | 24500 | 866 |
| 396 | 20230811 | 123400 | 41077913850 | 24550 | 24600 | 24600 | 24550 | 689 |
| 397 | 20230811 | 123300 | 41060987700 | 24550 | 24550 | 24600 | 24550 | 300 |
| 398 | 20230811 | 123200 | 41053613200 | 24600 | 24550 | 24600 | 24550 | 1079 |
| 399 | 20230811 | 123100 | 41027110950 | 24550 | 24500 | 24550 | 24450 | 1707 |
| 400 | 20230811 | 123000 | 40985290250 | 24500 | 24450 | 24500 | 24400 | 1863 |
| 401 | 20230811 | 122900 | 40939670650 | 24500 | 24500 | 24500 | 24450 | 545 |
| 402 | 20230811 | 122800 | 40926338950 | 24450 | 24500 | 24500 | 24400 | 752 |
| 403 | 20230811 | 122700 | 40907930750 | 24450 | 24500 | 24500 | 24400 | 831 |
| 404 | 20230811 | 122600 | 40887600050 | 24500 | 24500 | 24500 | 24400 | 1110 |
| 405 | 20230811 | 122500 | 40860442300 | 24450 | 24500 | 24500 | 24450 | 624 |
| 406 | 20230811 | 122400 | 40845161650 | 24450 | 24500 | 24500 | 24400 | 1435 |
| 407 | 20230811 | 122300 | 40810082550 | 24450 | 24500 | 24500 | 24450 | 925 |
| 408 | 20230811 | 122200 | 40787431300 | 24500 | 24500 | 24500 | 24450 | 1215 |
| 409 | 20230811 | 122100 | 40757678700 | 24450 | 24500 | 24500 | 24450 | 662 |
| 410 | 20230811 | 122000 | 40741475250 | 24500 | 24500 | 24600 | 24450 | 1890 |
| 411 | 20230811 | 121900 | 40695183500 | 24500 | 24500 | 24500 | 24450 | 1163 |
| 412 | 20230811 | 121800 | 40666691200 | 24500 | 24500 | 24650 | 24450 | 4364 |
| 413 | 20230811 | 121700 | 40559464350 | 24500 | 24500 | 24500 | 24400 | 1806 |
| 414 | 20230811 | 121600 | 40515305600 | 24500 | 24500 | 24600 | 24450 | 789 |
| 415 | 20230811 | 121500 | 40495951750 | 24500 | 24450 | 24500 | 24450 | 1980 |
| 416 | 20230811 | 121400 | 40447492200 | 24500 | 24450 | 24500 | 24450 | 925 |
| 417 | 20230811 | 121300 | 40424871650 | 24500 | 24500 | 24650 | 24500 | 1905 |
| 418 | 20230811 | 121200 | 40378099750 | 24500 | 24500 | 24600 | 24450 | 891 |
| 419 | 20230811 | 121100 | 40356286400 | 24450 | 24450 | 24500 | 24400 | 4145 |
| 420 | 20230811 | 121000 | 40254928000 | 24450 | 24400 | 24450 | 24350 | 1094 |
| 421 | 20230811 | 120900 | 40228243900 | 24400 | 24400 | 24500 | 24350 | 1239 |
| 422 | 20230811 | 120800 | 40197988550 | 24450 | 24500 | 24600 | 24400 | 1139 |
| 423 | 20230811 | 120700 | 40170156100 | 24500 | 24500 | 24600 | 24400 | 2502 |
| 424 | 20230811 | 120600 | 40108945250 | 24450 | 24550 | 24600 | 24350 | 6568 |
| 425 | 20230811 | 120500 | 39948431900 | 24550 | 24400 | 24600 | 24400 | 724 |
| 426 | 20230811 | 120400 | 39930693500 | 24450 | 24700 | 24700 | 24400 | 10571 |
| 427 | 20230811 | 120300 | 39671730800 | 24700 | 24800 | 24800 | 24550 | 9344 |
| 428 | 20230811 | 120200 | 39441926400 | 24750 | 24800 | 24800 | 24700 | 1337 |
| 429 | 20230811 | 120100 | 39408830300 | 24750 | 24650 | 24800 | 24550 | 2996 |
| 430 | 20230811 | 120000 | 39335059300 | 24650 | 24850 | 24850 | 24550 | 12580 |
| 431 | 20230811 | 115900 | 39024646300 | 24900 | 24850 | 24900 | 24800 | 914 |
| 432 | 20230811 | 115800 | 39001923950 | 24800 | 24800 | 24900 | 24800 | 723 |
| 433 | 20230811 | 115700 | 38983974850 | 24900 | 24950 | 24950 | 24800 | 1658 |
| 434 | 20230811 | 115600 | 38942753900 | 24950 | 24950 | 24950 | 24900 | 303 |
| 435 | 20230811 | 115500 | 38935202400 | 24900 | 25000 | 25000 | 24900 | 562 |
| 436 | 20230811 | 115400 | 38921186650 | 25000 | 25000 | 25000 | 24900 | 731 |
| 437 | 20230811 | 115300 | 38902942550 | 25000 | 25000 | 25000 | 24850 | 469 |
| 438 | 20230811 | 115200 | 38891246600 | 25000 | 25050 | 25050 | 24900 | 3662 |
| 439 | 20230811 | 115100 | 38799804750 | 25050 | 25050 | 25150 | 25000 | 2060 |
| 440 | 20230811 | 115000 | 38748103250 | 25000 | 24950 | 25000 | 24900 | 3533 |
| 441 | 20230811 | 114900 | 38659877850 | 24950 | 24950 | 24950 | 24850 | 1067 |
| 442 | 20230811 | 114800 | 38633282450 | 24950 | 24950 | 25000 | 24900 | 5864 |
| 443 | 20230811 | 114700 | 38487130550 | 24950 | 24900 | 25000 | 24850 | 3309 |
| 444 | 20230811 | 114600 | 38404607250 | 24850 | 24800 | 24900 | 24750 | 1665 |
| 445 | 20230811 | 114500 | 38363276550 | 24800 | 24850 | 24900 | 24750 | 628 |
| 446 | 20230811 | 114400 | 38347683400 | 24800 | 24900 | 24950 | 24800 | 521 |
| 447 | 20230811 | 114300 | 38334720000 | 24900 | 24850 | 25000 | 24800 | 2504 |
| 448 | 20230811 | 114200 | 38272307400 | 24800 | 24850 | 24850 | 24750 | 715 |
| 449 | 20230811 | 114100 | 38254572000 | 24700 | 24950 | 25000 | 24650 | 11592 |
| 450 | 20230811 | 114000 | 37967591900 | 24950 | 25100 | 25150 | 24950 | 1278 |
| 451 | 20230811 | 113900 | 37935617500 | 25150 | 25000 | 25250 | 25000 | 10033 |
| 452 | 20230811 | 113800 | 37683408900 | 25050 | 25050 | 25050 | 25000 | 826 |
| 453 | 20230811 | 113700 | 37662736400 | 25050 | 25100 | 25100 | 25050 | 430 |
| 454 | 20230811 | 113600 | 37651945900 | 25100 | 25050 | 25100 | 25000 | 2307 |
| 455 | 20230811 | 113500 | 37594093200 | 25100 | 24950 | 25150 | 24950 | 4274 |
| 456 | 20230811 | 113400 | 37486951400 | 24950 | 25100 | 25100 | 24950 | 6312 |
| 457 | 20230811 | 113300 | 37329294350 | 25100 | 25100 | 25100 | 25000 | 823 |
| 458 | 20230811 | 113200 | 37308677950 | 25050 | 25150 | 25150 | 25050 | 1396 |
| 459 | 20230811 | 113100 | 37273646100 | 25150 | 25150 | 25150 | 25100 | 1271 |
| 460 | 20230811 | 113000 | 37241718950 | 25150 | 25150 | 25200 | 25050 | 1038 |
| 461 | 20230811 | 112900 | 37215649850 | 25150 | 25150 | 25200 | 25050 | 4890 |
| 462 | 20230811 | 112800 | 37092735450 | 25150 | 25200 | 25200 | 25100 | 1700 |
| 463 | 20230811 | 112700 | 37049987500 | 25200 | 25150 | 25200 | 25100 | 2153 |
| 464 | 20230811 | 112600 | 36995832250 | 25150 | 25050 | 25200 | 25000 | 6163 |
| 465 | 20230811 | 112500 | 36841159100 | 25000 | 25000 | 25100 | 25000 | 277 |
| 466 | 20230811 | 112400 | 36834221900 | 25000 | 25100 | 25100 | 24950 | 1340 |
| 467 | 20230811 | 112300 | 36800701700 | 25100 | 25100 | 25150 | 25050 | 1794 |
| 468 | 20230811 | 112200 | 36755642150 | 25100 | 25150 | 25150 | 25050 | 1020 |
| 469 | 20230811 | 112100 | 36730027500 | 25150 | 25150 | 25200 | 25100 | 2959 |
| 470 | 20230811 | 112000 | 36655607450 | 25100 | 25150 | 25150 | 25100 | 977 |
| 471 | 20230811 | 111900 | 36631078400 | 25100 | 25100 | 25200 | 25050 | 3509 |
| 472 | 20230811 | 111800 | 36542818600 | 25050 | 25100 | 25100 | 25000 | 1259 |
| 473 | 20230811 | 111700 | 36511278350 | 25100 | 25100 | 25100 | 25050 | 1135 |
| 474 | 20230811 | 111600 | 36482804000 | 25100 | 25150 | 25150 | 25100 | 824 |
| 475 | 20230811 | 111500 | 36462106500 | 25100 | 25050 | 25150 | 24950 | 1783 |
| 476 | 20230811 | 111400 | 36417344550 | 24900 | 25100 | 25150 | 24900 | 1343 |
| 477 | 20230811 | 111300 | 36383742050 | 25150 | 25000 | 25150 | 25000 | 1246 |
| 478 | 20230811 | 111200 | 36352450950 | 25050 | 25100 | 25100 | 24900 | 1521 |
| 479 | 20230811 | 111100 | 36314399300 | 25150 | 25100 | 25150 | 25100 | 745 |
| 480 | 20230811 | 111000 | 36295687400 | 25100 | 25000 | 25100 | 25000 | 2122 |
| 481 | 20230811 | 110900 | 36242528000 | 25000 | 25050 | 25050 | 24900 | 2522 |
| 482 | 20230811 | 110800 | 36179543500 | 25050 | 25050 | 25100 | 25000 | 1940 |
| 483 | 20230811 | 110700 | 36130958550 | 25100 | 25100 | 25250 | 25050 | 3030 |
| 484 | 20230811 | 110600 | 36054871000 | 25100 | 25400 | 25400 | 25100 | 10982 |
| 485 | 20230811 | 110500 | 35777487500 | 25400 | 25300 | 25450 | 25300 | 5985 |
| 486 | 20230811 | 110400 | 35625620650 | 25250 | 25400 | 25400 | 25250 | 3377 |
| 487 | 20230811 | 110300 | 35540103450 | 25400 | 25150 | 25450 | 25100 | 20606 |
| 488 | 20230811 | 110200 | 35018547900 | 25150 | 25050 | 25150 | 25050 | 6111 |
| 489 | 20230811 | 110100 | 34865231700 | 25000 | 25000 | 25050 | 24950 | 1461 |
| 490 | 20230811 | 110000 | 34828703850 | 25000 | 25000 | 25050 | 24900 | 1414 |
| 491 | 20230811 | 105900 | 34793383300 | 25000 | 24950 | 25050 | 24900 | 5700 |
| 492 | 20230811 | 105800 | 34650905950 | 24950 | 24900 | 24950 | 24850 | 4834 |
| 493 | 20230811 | 105700 | 34530333000 | 24900 | 24950 | 24950 | 24900 | 944 |
| 494 | 20230811 | 105600 | 34506785650 | 24900 | 24900 | 24900 | 24750 | 3439 |
| 495 | 20230811 | 105500 | 34421212050 | 24850 | 24850 | 24950 | 24750 | 2931 |
| 496 | 20230811 | 105400 | 34348335050 | 24850 | 24850 | 24900 | 24750 | 3513 |
| 497 | 20230811 | 105300 | 34261222150 | 24850 | 24900 | 24950 | 24850 | 4290 |
| 498 | 20230811 | 105200 | 34154455450 | 24900 | 24750 | 24950 | 24750 | 4647 |
| 499 | 20230811 | 105100 | 34038879750 | 24750 | 24650 | 24900 | 24600 | 4907 |
| 500 | 20230811 | 105000 | 33917003950 | 24850 | 24550 | 24850 | 24500 | 12853 |
| 501 | 20230811 | 104900 | 33600567700 | 24550 | 24500 | 24550 | 24400 | 6021 |
| 502 | 20230811 | 104800 | 33453247500 | 24500 | 24350 | 24500 | 24350 | 5404 |
| 503 | 20230811 | 104700 | 33320981650 | 24400 | 24450 | 24550 | 24400 | 2562 |
| 504 | 20230811 | 104600 | 33258280050 | 24450 | 24500 | 24500 | 24400 | 584 |
| 505 | 20230811 | 104500 | 33244007300 | 24500 | 24450 | 24500 | 24400 | 1670 |
| 506 | 20230811 | 104400 | 33203187550 | 24400 | 24400 | 24500 | 24350 | 1196 |
| 507 | 20230811 | 104300 | 33173993200 | 24350 | 24450 | 24500 | 24350 | 4189 |
| 508 | 20230811 | 104200 | 33071457100 | 24450 | 24400 | 24500 | 24350 | 3710 |
| 509 | 20230811 | 104100 | 32980734650 | 24400 | 24650 | 24700 | 24350 | 15170 |
| 510 | 20230811 | 104000 | 32609304500 | 24700 | 24950 | 24950 | 24550 | 9481 |
| 511 | 20230811 | 103900 | 32374877750 | 24950 | 24950 | 25000 | 24900 | 6935 |
| 512 | 20230811 | 103800 | 32201708100 | 24950 | 24950 | 25000 | 24900 | 3149 |
| 513 | 20230811 | 103700 | 32123133300 | 24950 | 24850 | 25000 | 24850 | 2647 |
| 514 | 20230811 | 103600 | 32057091150 | 24850 | 24950 | 25000 | 24850 | 2738 |
| 515 | 20230811 | 103500 | 31988913950 | 24950 | 24700 | 25000 | 24700 | 21017 |
| 516 | 20230811 | 103400 | 31465946400 | 24700 | 24700 | 24750 | 24700 | 2843 |
| 517 | 20230811 | 103300 | 31395664150 | 24700 | 24700 | 24700 | 24650 | 2159 |
| 518 | 20230811 | 103200 | 31342433450 | 24700 | 24550 | 24700 | 24550 | 2903 |
| 519 | 20230811 | 103100 | 31270925500 | 24500 | 24500 | 24550 | 24450 | 2491 |
| 520 | 20230811 | 103000 | 31209870500 | 24500 | 24500 | 24500 | 24450 | 1250 |
| 521 | 20230811 | 102900 | 31179262700 | 24450 | 24500 | 24600 | 24450 | 6179 |
| 522 | 20230811 | 102800 | 31027880450 | 24500 | 24450 | 24500 | 24450 | 1693 |
| 523 | 20230811 | 102700 | 30986437700 | 24450 | 24500 | 24700 | 24400 | 11172 |
| 524 | 20230811 | 102600 | 30712375550 | 24500 | 24450 | 24500 | 24400 | 3363 |
| 525 | 20230811 | 102500 | 30630044350 | 24450 | 24450 | 24500 | 24450 | 2086 |
| 526 | 20230811 | 102400 | 30578970200 | 24500 | 24450 | 24500 | 24400 | 2892 |
| 527 | 20230811 | 102300 | 30508210550 | 24500 | 24450 | 24600 | 24400 | 9747 |
| 528 | 20230811 | 102200 | 30269649550 | 24450 | 24550 | 24600 | 24450 | 1288 |
| 529 | 20230811 | 102100 | 30238087900 | 24550 | 24500 | 24550 | 24400 | 7437 |
| 530 | 20230811 | 102000 | 30056115900 | 24450 | 24500 | 24500 | 24450 | 1593 |
| 531 | 20230811 | 101900 | 30017102850 | 24500 | 24450 | 24600 | 24400 | 6822 |
| 532 | 20230811 | 101800 | 29849914700 | 24500 | 24500 | 24550 | 24350 | 3232 |
| 533 | 20230811 | 101700 | 29770787950 | 24500 | 24300 | 24500 | 24250 | 3894 |
| 534 | 20230811 | 101600 | 29676054000 | 24300 | 24400 | 24450 | 24250 | 2139 |
| 535 | 20230811 | 101500 | 29623949200 | 24350 | 24300 | 24550 | 24300 | 8663 |
| 536 | 20230811 | 101400 | 29412141000 | 24300 | 24350 | 24350 | 24300 | 1975 |
| 537 | 20230811 | 101300 | 29364134100 | 24350 | 24450 | 24500 | 24350 | 2035 |
| 538 | 20230811 | 101200 | 29314398450 | 24450 | 24400 | 24500 | 24250 | 5004 |
| 539 | 20230811 | 101100 | 29192291650 | 24400 | 24200 | 24400 | 24200 | 4659 |
| 540 | 20230811 | 101000 | 29078951950 | 24200 | 24150 | 24350 | 24150 | 5787 |
| 541 | 20230811 | 100900 | 28938733950 | 24050 | 24350 | 24350 | 24000 | 34982 |
| 542 | 20230811 | 100800 | 28093880750 | 24350 | 24450 | 24500 | 24350 | 3436 |
| 543 | 20230811 | 100700 | 28010109650 | 24500 | 24500 | 24550 | 24400 | 6848 |
| 544 | 20230811 | 100600 | 27842405300 | 24450 | 24450 | 24500 | 24400 | 3790 |
| 545 | 20230811 | 100500 | 27749650850 | 24450 | 24400 | 24500 | 24400 | 1658 |
| 546 | 20230811 | 100400 | 27709143650 | 24400 | 24500 | 24500 | 24400 | 5979 |
| 547 | 20230811 | 100300 | 27563026700 | 24500 | 24350 | 24500 | 24350 | 7199 |
| 548 | 20230811 | 100200 | 27387235750 | 24400 | 24450 | 24550 | 24400 | 11825 |
| 549 | 20230811 | 100100 | 27097881400 | 24450 | 24500 | 24600 | 24400 | 10283 |
| 550 | 20230811 | 100000 | 26846216100 | 24450 | 24500 | 24700 | 24450 | 23579 |
| 551 | 20230811 | 095900 | 26267843150 | 24550 | 24550 | 24700 | 24300 | 17835 |
| 552 | 20230811 | 095800 | 25831543700 | 24600 | 24600 | 24700 | 24400 | 15161 |
| 553 | 20230811 | 095700 | 25459706900 | 24600 | 24750 | 24800 | 24600 | 6966 |
| 554 | 20230811 | 095600 | 25287597350 | 24800 | 24800 | 24900 | 24750 | 3024 |
| 555 | 20230811 | 095500 | 25212604000 | 24900 | 24850 | 25150 | 24750 | 5670 |
| 556 | 20230811 | 095400 | 25071220150 | 24800 | 24700 | 25100 | 24700 | 8518 |
| 557 | 20230811 | 095300 | 24859019200 | 24700 | 24850 | 24850 | 24650 | 7857 |
| 558 | 20230811 | 095200 | 24664590850 | 24850 | 24750 | 24900 | 24700 | 11415 |
| 559 | 20230811 | 095100 | 24381300100 | 24750 | 24900 | 25050 | 24750 | 30907 |
| 560 | 20230811 | 095000 | 23613999700 | 24950 | 25100 | 25150 | 24900 | 2361 |
| 561 | 20230811 | 094900 | 23554985150 | 25100 | 24950 | 25150 | 24800 | 22040 |
| 562 | 20230811 | 094800 | 23005301250 | 24950 | 25000 | 25050 | 24950 | 3509 |
| 563 | 20230811 | 094700 | 22917570450 | 25050 | 25150 | 25250 | 25000 | 5281 |
| 564 | 20230811 | 094600 | 22784968200 | 25150 | 25000 | 25200 | 24950 | 5282 |
| 565 | 20230811 | 094500 | 22652452650 | 25000 | 24950 | 25050 | 24900 | 3981 |
| 566 | 20230811 | 094400 | 22553063750 | 24950 | 25050 | 25100 | 24900 | 7680 |
| 567 | 20230811 | 094300 | 22360883600 | 25150 | 25150 | 25200 | 25000 | 6341 |
| 568 | 20230811 | 094200 | 22201737400 | 25150 | 25050 | 25250 | 25000 | 4952 |
| 569 | 20230811 | 094100 | 22077410350 | 25150 | 25250 | 25250 | 24950 | 8132 |
| 570 | 20230811 | 094000 | 21873843150 | 25250 | 25600 | 25600 | 25150 | 13065 |
| 571 | 20230811 | 093900 | 21541615200 | 25550 | 24850 | 25600 | 24800 | 27174 |
| 572 | 20230811 | 093800 | 20853858650 | 24800 | 24900 | 24900 | 24750 | 5849 |
| 573 | 20230811 | 093700 | 20708777800 | 24800 | 24950 | 25100 | 24800 | 17193 |
| 574 | 20230811 | 093600 | 20280794400 | 25000 | 25150 | 25300 | 24850 | 12150 |
| 575 | 20230811 | 093500 | 19976908250 | 25150 | 25200 | 25500 | 25150 | 10304 |
| 576 | 20230811 | 093400 | 19715683700 | 25150 | 25200 | 25250 | 24950 | 19404 |
| 577 | 20230811 | 093300 | 19229157200 | 25150 | 25250 | 25300 | 25150 | 13511 |
| 578 | 20230811 | 093200 | 18888345400 | 25250 | 25250 | 25350 | 25200 | 12355 |
| 579 | 20230811 | 093100 | 18576385500 | 25250 | 25350 | 25500 | 25250 | 10888 |
| 580 | 20230811 | 093000 | 18300569750 | 25350 | 25700 | 25800 | 25350 | 21231 |
| 581 | 20230811 | 092900 | 17754885250 | 25650 | 25600 | 25800 | 25450 | 39234 |
| 582 | 20230811 | 092800 | 16748383450 | 25650 | 25050 | 25650 | 25000 | 44169 |
| 583 | 20230811 | 092700 | 15626405850 | 25050 | 25200 | 25250 | 25000 | 16354 |
| 584 | 20230811 | 092600 | 15215382200 | 25200 | 24850 | 25200 | 24750 | 30820 |
| 585 | 20230811 | 092500 | 14445331400 | 24850 | 24500 | 24950 | 24450 | 25745 |
| 586 | 20230811 | 092400 | 13810037800 | 24500 | 24550 | 24600 | 24400 | 17816 |
| 587 | 20230811 | 092300 | 13373788950 | 24600 | 24700 | 24800 | 24050 | 30073 |
| 588 | 20230811 | 092200 | 12636281400 | 24800 | 25000 | 25150 | 24050 | 35762 |
| 589 | 20230811 | 092100 | 11753479850 | 25000 | 25050 | 25300 | 25000 | 22813 |
| 590 | 20230811 | 092000 | 11180819850 | 25100 | 25300 | 25300 | 24800 | 39809 |
| 591 | 20230811 | 091900 | 10183472350 | 25300 | 25900 | 25900 | 25300 | 34301 |
| 592 | 20230811 | 091800 | 9307486900 | 25850 | 25550 | 26200 | 25500 | 68127 |
| 593 | 20230811 | 091700 | 7545437450 | 25500 | 24750 | 25900 | 24700 | 74285 |
| 594 | 20230811 | 091600 | 5659008900 | 24800 | 26500 | 26500 | 24750 | 85462 |
| 595 | 20230811 | 091500 | 3442952950 | 24250 | 24250 | 24250 | 24250 | 0 |
| 596 | 20230811 | 091400 | 3442952950 | 24250 | 23600 | 24300 | 23500 | 49568 |
| 597 | 20230811 | 091300 | 2257023250 | 23600 | 23600 | 23800 | 22800 | 31657 |
| 598 | 20230811 | 091200 | 1514157400 | 23600 | 22850 | 23800 | 22650 | 43978 |
| 599 | 20230811 | 091100 | 492887800 | 22800 | 22500 | 22800 | 22450 | 3952 |
| 600 | 20230811 | 091000 | 403572900 | 22550 | 22500 | 22550 | 22500 | 106 |
| 601 | 20230811 | 090900 | 401186900 | 22650 | 22300 | 22650 | 22250 | 3863 |
| 602 | 20230811 | 090800 | 314190300 | 22300 | 22250 | 22300 | 22200 | 1025 |
| 603 | 20230811 | 090700 | 291334300 | 22250 | 22200 | 22250 | 22200 | 249 |
| 604 | 20230811 | 090600 | 285799550 | 22150 | 22200 | 22200 | 22150 | 549 |
| 605 | 20230811 | 090500 | 273638700 | 22100 | 22200 | 22200 | 22100 | 901 |
| 606 | 20230811 | 090400 | 253719900 | 22200 | 22150 | 22200 | 22000 | 4838 |
| 607 | 20230811 | 090300 | 146759800 | 22150 | 22150 | 22200 | 22100 | 1943 |
| 608 | 20230811 | 090200 | 103710200 | 22150 | 22200 | 22250 | 22150 | 275 |
| 609 | 20230811 | 090100 | 97615900 | 22200 | 22150 | 22250 | 22150 | 1481 |
| 610 | 20230811 | 090000 | 64785450 | 22150 | 22100 | 22350 | 22100 | 2775 |