34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230811 | 192200 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 8000 |
| 3 | 20230811 | 192100 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 4 | 20230811 | 192000 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 5 | 20230811 | 191900 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 6 | 20230811 | 191800 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 7 | 20230811 | 191700 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 8 | 20230811 | 191600 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 9 | 20230811 | 191500 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 10 | 20230811 | 191400 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 11 | 20230811 | 191300 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 12 | 20230811 | 191200 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 13 | 20230811 | 191100 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 14 | 20230811 | 191000 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 15 | 20230811 | 190900 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 16 | 20230811 | 190800 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 17 | 20230811 | 190700 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 18 | 20230811 | 190600 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 19 | 20230811 | 190500 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 20 | 20230811 | 190400 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 21 | 20230811 | 190300 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 22 | 20230811 | 190200 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 23 | 20230811 | 190100 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 24 | 20230811 | 190000 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 25 | 20230811 | 185900 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 26 | 20230811 | 185800 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 27 | 20230811 | 185700 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 28 | 20230811 | 185600 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 29 | 20230811 | 185500 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 30 | 20230811 | 185400 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 31 | 20230811 | 185300 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 32 | 20230811 | 185200 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 8000 |
| 33 | 20230811 | 185100 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 34 | 20230811 | 185000 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 35 | 20230811 | 184900 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 36 | 20230811 | 184800 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 37 | 20230811 | 184700 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 38 | 20230811 | 184600 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 39 | 20230811 | 184500 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 40 | 20230811 | 184400 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 41 | 20230811 | 184300 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 42 | 20230811 | 184200 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 43 | 20230811 | 184100 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 44 | 20230811 | 184000 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 45 | 20230811 | 183900 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 46 | 20230811 | 183800 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 47 | 20230811 | 183700 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 48 | 20230811 | 183600 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 49 | 20230811 | 183500 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 50 | 20230811 | 183400 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 51 | 20230811 | 183300 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 52 | 20230811 | 183200 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 53 | 20230811 | 183100 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 54 | 20230811 | 183000 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 55 | 20230811 | 182900 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 56 | 20230811 | 182800 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 57 | 20230811 | 182700 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 58 | 20230811 | 182600 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 59 | 20230811 | 182500 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 60 | 20230811 | 182400 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 61 | 20230811 | 182300 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 62 | 20230811 | 182200 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 8000 |
| 63 | 20230811 | 182100 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 64 | 20230811 | 182000 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 65 | 20230811 | 181900 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 66 | 20230811 | 181800 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 67 | 20230811 | 181700 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 68 | 20230811 | 181600 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 69 | 20230811 | 181500 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 70 | 20230811 | 181400 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 71 | 20230811 | 181300 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 72 | 20230811 | 181200 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 73 | 20230811 | 181100 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 74 | 20230811 | 181000 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 75 | 20230811 | 180900 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 76 | 20230811 | 180800 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 77 | 20230811 | 180700 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 78 | 20230811 | 180600 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 79 | 20230811 | 180500 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 80 | 20230811 | 180400 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 81 | 20230811 | 180300 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 82 | 20230811 | 180200 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 83 | 20230811 | 180100 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 84 | 20230811 | 180000 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 85 | 20230811 | 175900 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 86 | 20230811 | 175800 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 87 | 20230811 | 175700 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 88 | 20230811 | 175600 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 89 | 20230811 | 175500 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 90 | 20230811 | 175400 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 91 | 20230811 | 175300 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 92 | 20230811 | 175200 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 8000 |
| 93 | 20230811 | 175100 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 94 | 20230811 | 175000 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 95 | 20230811 | 174900 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 96 | 20230811 | 174800 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 97 | 20230811 | 174700 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 98 | 20230811 | 174600 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 99 | 20230811 | 174500 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 100 | 20230811 | 174400 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 101 | 20230811 | 174300 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 102 | 20230811 | 174200 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 103 | 20230811 | 174100 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 104 | 20230811 | 174000 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 105 | 20230811 | 173900 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 106 | 20230811 | 173800 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 107 | 20230811 | 173700 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 108 | 20230811 | 173600 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 109 | 20230811 | 173500 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 110 | 20230811 | 173400 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 111 | 20230811 | 173300 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 112 | 20230811 | 173200 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 113 | 20230811 | 173100 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 114 | 20230811 | 173000 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 115 | 20230811 | 172900 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 116 | 20230811 | 172800 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 117 | 20230811 | 172700 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 118 | 20230811 | 172600 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 119 | 20230811 | 172500 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 120 | 20230811 | 172400 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 121 | 20230811 | 172300 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 122 | 20230811 | 172200 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 8000 |
| 123 | 20230811 | 172100 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 124 | 20230811 | 172000 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 125 | 20230811 | 171900 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 126 | 20230811 | 171800 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 127 | 20230811 | 171700 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 128 | 20230811 | 171600 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 129 | 20230811 | 171500 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 130 | 20230811 | 171400 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 131 | 20230811 | 171300 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 132 | 20230811 | 171200 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 133 | 20230811 | 171100 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 134 | 20230811 | 171000 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 135 | 20230811 | 170900 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 136 | 20230811 | 170800 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 137 | 20230811 | 170700 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 138 | 20230811 | 170600 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 139 | 20230811 | 170500 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 140 | 20230811 | 170400 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 141 | 20230811 | 170300 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 142 | 20230811 | 170200 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 143 | 20230811 | 170100 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 144 | 20230811 | 170000 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 145 | 20230811 | 165900 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 146 | 20230811 | 165800 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 147 | 20230811 | 165700 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 148 | 20230811 | 165600 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 149 | 20230811 | 165500 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 150 | 20230811 | 165400 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 151 | 20230811 | 165300 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 152 | 20230811 | 165200 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 8000 |
| 153 | 20230811 | 165100 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 154 | 20230811 | 165000 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 155 | 20230811 | 164900 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 156 | 20230811 | 164800 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 157 | 20230811 | 164700 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 158 | 20230811 | 164600 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 159 | 20230811 | 164500 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 160 | 20230811 | 164400 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 161 | 20230811 | 164300 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 162 | 20230811 | 164200 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 163 | 20230811 | 164100 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 164 | 20230811 | 164000 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 165 | 20230811 | 163900 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 166 | 20230811 | 163800 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 167 | 20230811 | 163700 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 168 | 20230811 | 163600 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 169 | 20230811 | 163500 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 170 | 20230811 | 163400 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 171 | 20230811 | 163300 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 172 | 20230811 | 163200 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 173 | 20230811 | 163100 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 174 | 20230811 | 163000 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 175 | 20230811 | 162900 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 176 | 20230811 | 162800 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 177 | 20230811 | 162700 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 178 | 20230811 | 162600 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 179 | 20230811 | 162500 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 180 | 20230811 | 162400 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 181 | 20230811 | 162300 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 182 | 20230811 | 162200 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 8000 |
| 183 | 20230811 | 162100 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 184 | 20230811 | 162000 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 185 | 20230811 | 161900 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 186 | 20230811 | 161800 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 187 | 20230811 | 161700 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 188 | 20230811 | 161600 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 189 | 20230811 | 161500 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 190 | 20230811 | 161400 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 191 | 20230811 | 161300 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 192 | 20230811 | 161200 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 193 | 20230811 | 161100 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 194 | 20230811 | 161000 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 195 | 20230811 | 160900 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 196 | 20230811 | 160800 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 197 | 20230811 | 160700 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 198 | 20230811 | 160600 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 199 | 20230811 | 160500 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 200 | 20230811 | 160400 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 201 | 20230811 | 160300 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 202 | 20230811 | 160200 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 203 | 20230811 | 160100 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 204 | 20230811 | 160000 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 205 | 20230811 | 155900 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 206 | 20230811 | 155800 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 207 | 20230811 | 155700 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 208 | 20230811 | 155600 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 209 | 20230811 | 155500 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 210 | 20230811 | 155400 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 211 | 20230811 | 155300 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 212 | 20230811 | 155200 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 8000 |
| 213 | 20230811 | 155100 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 214 | 20230811 | 155000 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 215 | 20230811 | 154900 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 216 | 20230811 | 154800 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 217 | 20230811 | 154700 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 218 | 20230811 | 154600 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 219 | 20230811 | 154500 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 220 | 20230811 | 154400 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 221 | 20230811 | 154300 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 222 | 20230811 | 154200 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 223 | 20230811 | 154100 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 224 | 20230811 | 154000 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 225 | 20230811 | 153900 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 226 | 20230811 | 153800 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 227 | 20230811 | 153700 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 228 | 20230811 | 153600 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 229 | 20230811 | 153500 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 230 | 20230811 | 153400 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 231 | 20230811 | 153300 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 232 | 20230811 | 153200 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 233 | 20230811 | 153100 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 0 |
| 234 | 20230811 | 153000 | 14294286650 | 40950 | 40950 | 40950 | 40950 | 8000 |
| 235 | 20230811 | 152900 | 13966686650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 236 | 20230811 | 152800 | 13966686650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 237 | 20230811 | 152700 | 13966686650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 238 | 20230811 | 152600 | 13966686650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 239 | 20230811 | 152500 | 13966686650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 240 | 20230811 | 152400 | 13966686650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 241 | 20230811 | 152300 | 13966686650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 242 | 20230811 | 152200 | 13966686650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 243 | 20230811 | 152100 | 13966686650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 244 | 20230811 | 152000 | 13966686650 | 40800 | 40800 | 40800 | 40800 | 0 |
| 245 | 20230811 | 151900 | 13966686650 | 40800 | 40800 | 40800 | 40700 | 233 |
| 246 | 20230811 | 151800 | 13957186350 | 40750 | 40700 | 40750 | 40600 | 904 |
| 247 | 20230811 | 151700 | 13920455400 | 40750 | 40800 | 40800 | 40650 | 1142 |
| 248 | 20230811 | 151600 | 13873948600 | 40800 | 40850 | 40850 | 40800 | 174 |
| 249 | 20230811 | 151500 | 13866848650 | 40800 | 40900 | 40900 | 40800 | 299 |
| 250 | 20230811 | 151400 | 13854631350 | 40900 | 40900 | 40900 | 40850 | 1179 |
| 251 | 20230811 | 151300 | 13806447100 | 40900 | 40900 | 40950 | 40900 | 862 |
| 252 | 20230811 | 151200 | 13771190800 | 40900 | 40800 | 40900 | 40800 | 820 |
| 253 | 20230811 | 151100 | 13737679400 | 40850 | 40800 | 40900 | 40800 | 188 |
| 254 | 20230811 | 151000 | 13730007350 | 40800 | 40800 | 40900 | 40800 | 114 |
| 255 | 20230811 | 150900 | 13725355150 | 40900 | 40800 | 40900 | 40800 | 452 |
| 256 | 20230811 | 150800 | 13706892950 | 40800 | 40850 | 40850 | 40800 | 628 |
| 257 | 20230811 | 150700 | 13681261400 | 40900 | 40800 | 40900 | 40800 | 300 |
| 258 | 20230811 | 150600 | 13668997800 | 40800 | 40900 | 40900 | 40800 | 710 |
| 259 | 20230811 | 150500 | 13640026300 | 40850 | 40900 | 40900 | 40850 | 482 |
| 260 | 20230811 | 150400 | 13620315250 | 40900 | 40850 | 40900 | 40800 | 668 |
| 261 | 20230811 | 150300 | 13593011150 | 40900 | 40900 | 40900 | 40850 | 194 |
| 262 | 20230811 | 150200 | 13585085400 | 40950 | 41000 | 41000 | 40850 | 1036 |
| 263 | 20230811 | 150100 | 13542678600 | 41000 | 41000 | 41000 | 40950 | 591 |
| 264 | 20230811 | 150000 | 13518471950 | 41000 | 41000 | 41050 | 41000 | 356 |
| 265 | 20230811 | 145900 | 13503860700 | 41000 | 40950 | 41000 | 40950 | 271 |
| 266 | 20230811 | 145800 | 13492749950 | 41000 | 41000 | 41000 | 40950 | 350 |
| 267 | 20230811 | 145700 | 13478400950 | 41000 | 40950 | 41000 | 40900 | 672 |
| 268 | 20230811 | 145600 | 13450862200 | 40950 | 41000 | 41000 | 40950 | 9 |
| 269 | 20230811 | 145500 | 13450493600 | 41000 | 40950 | 41000 | 40900 | 533 |
| 270 | 20230811 | 145400 | 13428672150 | 40900 | 40900 | 40950 | 40900 | 478 |
| 271 | 20230811 | 145300 | 13409114950 | 40900 | 40900 | 40950 | 40900 | 482 |
| 272 | 20230811 | 145200 | 13389391350 | 40950 | 40900 | 40950 | 40850 | 450 |
| 273 | 20230811 | 145100 | 13370979250 | 40900 | 40800 | 40900 | 40800 | 302 |
| 274 | 20230811 | 145000 | 13358651850 | 40800 | 40750 | 40800 | 40650 | 220 |
| 275 | 20230811 | 144900 | 13349694500 | 40750 | 40800 | 40800 | 40750 | 340 |
| 276 | 20230811 | 144800 | 13335838700 | 40800 | 40800 | 40800 | 40800 | 642 |
| 277 | 20230811 | 144700 | 13309645100 | 40850 | 40900 | 40900 | 40850 | 252 |
| 278 | 20230811 | 144600 | 13299348100 | 40900 | 40900 | 40900 | 40900 | 285 |
| 279 | 20230811 | 144500 | 13287691600 | 40900 | 40850 | 40900 | 40850 | 153 |
| 280 | 20230811 | 144400 | 13281440500 | 40900 | 40900 | 40950 | 40850 | 255 |
| 281 | 20230811 | 144300 | 13271004600 | 40900 | 40900 | 40950 | 40900 | 2785 |
| 282 | 20230811 | 144200 | 13157098000 | 40900 | 40850 | 40900 | 40850 | 290 |
| 283 | 20230811 | 144100 | 13145251100 | 40800 | 40750 | 40800 | 40700 | 368 |
| 284 | 20230811 | 144000 | 13130248550 | 40750 | 40750 | 40800 | 40750 | 68 |
| 285 | 20230811 | 143900 | 13127475600 | 40750 | 40650 | 40750 | 40650 | 437 |
| 286 | 20230811 | 143800 | 13109682550 | 40700 | 40700 | 40800 | 40650 | 411 |
| 287 | 20230811 | 143700 | 13092961350 | 40800 | 40700 | 40800 | 40700 | 218 |
| 288 | 20230811 | 143600 | 13084082350 | 40700 | 40700 | 40750 | 40700 | 42 |
| 289 | 20230811 | 143500 | 13082372900 | 40750 | 40800 | 40800 | 40700 | 170 |
| 290 | 20230811 | 143400 | 13075441600 | 40800 | 40650 | 40800 | 40650 | 476 |
| 291 | 20230811 | 143300 | 13056066600 | 40600 | 40800 | 40800 | 40600 | 253 |
| 292 | 20230811 | 143200 | 13045776350 | 40600 | 40650 | 40800 | 40550 | 1270 |
| 293 | 20230811 | 143100 | 12994037100 | 40650 | 40700 | 40800 | 40650 | 682 |
| 294 | 20230811 | 143000 | 12966267650 | 40700 | 40600 | 40700 | 40600 | 163 |
| 295 | 20230811 | 142900 | 12959640400 | 40600 | 40600 | 40600 | 40600 | 149 |
| 296 | 20230811 | 142800 | 12953591000 | 40600 | 40550 | 40600 | 40550 | 61 |
| 297 | 20230811 | 142700 | 12951114850 | 40550 | 40650 | 40700 | 40550 | 407 |
| 298 | 20230811 | 142600 | 12934569250 | 40650 | 40650 | 40650 | 40600 | 742 |
| 299 | 20230811 | 142500 | 12904418050 | 40650 | 40600 | 40650 | 40550 | 521 |
| 300 | 20230811 | 142400 | 12883256600 | 40600 | 40550 | 40600 | 40550 | 199 |
| 301 | 20230811 | 142300 | 12875181700 | 40650 | 40600 | 40650 | 40600 | 825 |
| 302 | 20230811 | 142200 | 12841656450 | 40550 | 40700 | 40700 | 40550 | 245 |
| 303 | 20230811 | 142100 | 12831716600 | 40700 | 40700 | 40700 | 40700 | 329 |
| 304 | 20230811 | 142000 | 12818326300 | 40650 | 40550 | 40650 | 40550 | 720 |
| 305 | 20230811 | 141900 | 12789071650 | 40600 | 40600 | 40600 | 40600 | 80 |
| 306 | 20230811 | 141800 | 12785823650 | 40650 | 40600 | 40650 | 40600 | 200 |
| 307 | 20230811 | 141700 | 12777696550 | 40600 | 40600 | 40600 | 40600 | 40 |
| 308 | 20230811 | 141600 | 12776072550 | 40600 | 40550 | 40650 | 40550 | 352 |
| 309 | 20230811 | 141500 | 12761776600 | 40550 | 40600 | 40600 | 40550 | 360 |
| 310 | 20230811 | 141400 | 12747172100 | 40600 | 40550 | 40600 | 40550 | 324 |
| 311 | 20230811 | 141300 | 12734020750 | 40600 | 40550 | 40650 | 40500 | 232 |
| 312 | 20230811 | 141200 | 12724597600 | 40500 | 40550 | 40600 | 40500 | 333 |
| 313 | 20230811 | 141100 | 12711085600 | 40550 | 40550 | 40600 | 40400 | 1595 |
| 314 | 20230811 | 141000 | 12646566600 | 40500 | 40600 | 40650 | 40500 | 2177 |
| 315 | 20230811 | 140900 | 12558348000 | 40650 | 40600 | 40650 | 40550 | 506 |
| 316 | 20230811 | 140800 | 12537812400 | 40600 | 40650 | 40650 | 40550 | 423 |
| 317 | 20230811 | 140700 | 12520636250 | 40550 | 40750 | 40750 | 40550 | 1759 |
| 318 | 20230811 | 140600 | 12449266550 | 40800 | 40850 | 40850 | 40600 | 2700 |
| 319 | 20230811 | 140500 | 12339262800 | 40850 | 40950 | 40950 | 40850 | 613 |
| 320 | 20230811 | 140400 | 12314212900 | 40950 | 40900 | 40950 | 40850 | 393 |
| 321 | 20230811 | 140300 | 12298129850 | 40900 | 40900 | 40900 | 40900 | 61 |
| 322 | 20230811 | 140200 | 12295634950 | 40900 | 40950 | 41000 | 40900 | 591 |
| 323 | 20230811 | 140100 | 12271439700 | 40950 | 41050 | 41050 | 40950 | 1224 |
| 324 | 20230811 | 140000 | 12221263450 | 41000 | 41100 | 41100 | 41000 | 86 |
| 325 | 20230811 | 135900 | 12217731550 | 41100 | 41050 | 41100 | 41000 | 630 |
| 326 | 20230811 | 135800 | 12191878800 | 41050 | 41000 | 41050 | 41000 | 409 |
| 327 | 20230811 | 135700 | 12175105300 | 41000 | 41000 | 41000 | 41000 | 686 |
| 328 | 20230811 | 135600 | 12146979300 | 41000 | 41000 | 41000 | 41000 | 126 |
| 329 | 20230811 | 135500 | 12141813300 | 41000 | 41000 | 41000 | 40950 | 793 |
| 330 | 20230811 | 135400 | 12109316650 | 41000 | 41000 | 41000 | 40950 | 108 |
| 331 | 20230811 | 135300 | 12104890000 | 40950 | 41000 | 41000 | 40950 | 171 |
| 332 | 20230811 | 135200 | 12097880000 | 40950 | 40950 | 40950 | 40950 | 92 |
| 333 | 20230811 | 135100 | 12094112600 | 40950 | 40950 | 41000 | 40950 | 401 |
| 334 | 20230811 | 135000 | 12077690450 | 40950 | 40900 | 40950 | 40900 | 998 |
| 335 | 20230811 | 134900 | 12036863100 | 40950 | 41000 | 41000 | 40900 | 265 |
| 336 | 20230811 | 134800 | 12026017300 | 40950 | 41050 | 41050 | 40900 | 2007 |
| 337 | 20230811 | 134700 | 11943792750 | 41050 | 41100 | 41100 | 41050 | 217 |
| 338 | 20230811 | 134600 | 11934883150 | 41100 | 41150 | 41150 | 41100 | 182 |
| 339 | 20230811 | 134500 | 11927401750 | 41150 | 41250 | 41250 | 41100 | 438 |
| 340 | 20230811 | 134400 | 11909367950 | 41250 | 41300 | 41300 | 41200 | 207 |
| 341 | 20230811 | 134300 | 11900824050 | 41250 | 41250 | 41250 | 41250 | 136 |
| 342 | 20230811 | 134200 | 11895214050 | 41250 | 41250 | 41250 | 41250 | 33 |
| 343 | 20230811 | 134100 | 11893852800 | 41200 | 41100 | 41200 | 41100 | 163 |
| 344 | 20230811 | 134000 | 11887144000 | 41100 | 41150 | 41200 | 41050 | 609 |
| 345 | 20230811 | 133900 | 11862114400 | 41150 | 41250 | 41250 | 41150 | 451 |
| 346 | 20230811 | 133800 | 11843533850 | 41350 | 41300 | 41350 | 41300 | 340 |
| 347 | 20230811 | 133700 | 11829490850 | 41300 | 41300 | 41300 | 41300 | 2 |
| 348 | 20230811 | 133600 | 11829408250 | 41300 | 41300 | 41300 | 41300 | 230 |
| 349 | 20230811 | 133500 | 11819909250 | 41300 | 41200 | 41300 | 41200 | 82 |
| 350 | 20230811 | 133400 | 11816528250 | 41200 | 41250 | 41300 | 41150 | 279 |
| 351 | 20230811 | 133300 | 11805014150 | 41300 | 41250 | 41300 | 41250 | 77 |
| 352 | 20230811 | 133200 | 11801837700 | 41250 | 41250 | 41250 | 41150 | 256 |
| 353 | 20230811 | 133100 | 11791284500 | 41250 | 41200 | 41250 | 41200 | 154 |
| 354 | 20230811 | 133000 | 11784932650 | 41250 | 41200 | 41250 | 41200 | 21 |
| 355 | 20230811 | 132900 | 11784067250 | 41250 | 41200 | 41300 | 41200 | 322 |
| 356 | 20230811 | 132800 | 11770783300 | 41200 | 41300 | 41400 | 41200 | 767 |
| 357 | 20230811 | 132700 | 11739139750 | 41400 | 41400 | 41400 | 41400 | 206 |
| 358 | 20230811 | 132600 | 11730611350 | 41300 | 41400 | 41400 | 41300 | 306 |
| 359 | 20230811 | 132500 | 11717957800 | 41400 | 41500 | 41500 | 41350 | 1019 |
| 360 | 20230811 | 132400 | 11675771250 | 41500 | 41500 | 41500 | 41450 | 683 |
| 361 | 20230811 | 132300 | 11647428350 | 41450 | 41500 | 41500 | 41450 | 904 |
| 362 | 20230811 | 132200 | 11609917700 | 41500 | 41400 | 41500 | 41400 | 421 |
| 363 | 20230811 | 132100 | 11592475550 | 41400 | 41350 | 41400 | 41350 | 1067 |
| 364 | 20230811 | 132000 | 11548328350 | 41350 | 41500 | 41500 | 41350 | 2278 |
| 365 | 20230811 | 131900 | 11453939650 | 41500 | 41450 | 41500 | 41450 | 1402 |
| 366 | 20230811 | 131800 | 11395816750 | 41450 | 41350 | 41450 | 41350 | 789 |
| 367 | 20230811 | 131700 | 11363136150 | 41400 | 41400 | 41400 | 41350 | 2020 |
| 368 | 20230811 | 131600 | 11279519000 | 41400 | 41400 | 41400 | 41350 | 231 |
| 369 | 20230811 | 131500 | 11269959100 | 41400 | 41350 | 41400 | 41350 | 233 |
| 370 | 20230811 | 131400 | 11260313600 | 41400 | 41350 | 41400 | 41350 | 193 |
| 371 | 20230811 | 131300 | 11252324350 | 41350 | 41350 | 41400 | 41300 | 527 |
| 372 | 20230811 | 131200 | 11230523700 | 41350 | 41250 | 41350 | 41250 | 158 |
| 373 | 20230811 | 131100 | 11223996900 | 41250 | 41350 | 41400 | 41250 | 274 |
| 374 | 20230811 | 131000 | 11212677450 | 41400 | 41350 | 41400 | 41300 | 2819 |
| 375 | 20230811 | 130900 | 11096029700 | 41350 | 41250 | 41350 | 41250 | 503 |
| 376 | 20230811 | 130800 | 11075241350 | 41300 | 41250 | 41300 | 41200 | 921 |
| 377 | 20230811 | 130700 | 11037225750 | 41200 | 41150 | 41200 | 41150 | 546 |
| 378 | 20230811 | 130600 | 11014732150 | 41150 | 41100 | 41200 | 41100 | 1193 |
| 379 | 20230811 | 130500 | 10965666500 | 41100 | 41050 | 41100 | 41050 | 287 |
| 380 | 20230811 | 130400 | 10953874900 | 41100 | 41100 | 41100 | 41050 | 641 |
| 381 | 20230811 | 130300 | 10927559800 | 41100 | 41050 | 41100 | 41050 | 691 |
| 382 | 20230811 | 130200 | 10899183600 | 41050 | 41000 | 41050 | 41000 | 39 |
| 383 | 20230811 | 130100 | 10897583250 | 41000 | 41000 | 41050 | 41000 | 199 |
| 384 | 20230811 | 130000 | 10889414850 | 40900 | 40950 | 40950 | 40900 | 81 |
| 385 | 20230811 | 125900 | 10886101050 | 40950 | 41000 | 41000 | 40950 | 30 |
| 386 | 20230811 | 125800 | 10884872000 | 41000 | 41050 | 41050 | 41000 | 490 |
| 387 | 20230811 | 125700 | 10864780350 | 41050 | 41000 | 41100 | 41000 | 235 |
| 388 | 20230811 | 125600 | 10855124900 | 41000 | 41000 | 41000 | 40900 | 189 |
| 389 | 20230811 | 125500 | 10847376450 | 40950 | 41000 | 41100 | 40950 | 226 |
| 390 | 20230811 | 125400 | 10838111450 | 41100 | 41050 | 41100 | 41050 | 402 |
| 391 | 20230811 | 125300 | 10821602600 | 41050 | 41050 | 41050 | 41000 | 252 |
| 392 | 20230811 | 125200 | 10811262500 | 41050 | 41050 | 41050 | 41050 | 60 |
| 393 | 20230811 | 125100 | 10808799500 | 41000 | 40950 | 41000 | 40950 | 225 |
| 394 | 20230811 | 125000 | 10799578900 | 40950 | 40950 | 40950 | 40950 | 151 |
| 395 | 20230811 | 124900 | 10793395450 | 40950 | 40900 | 40950 | 40900 | 572 |
| 396 | 20230811 | 124800 | 10769997350 | 40900 | 41000 | 41000 | 40900 | 322 |
| 397 | 20230811 | 124700 | 10756820700 | 41000 | 41000 | 41000 | 41000 | 210 |
| 398 | 20230811 | 124600 | 10748210700 | 41000 | 41000 | 41050 | 40900 | 559 |
| 399 | 20230811 | 124500 | 10725302000 | 41000 | 41100 | 41100 | 41000 | 167 |
| 400 | 20230811 | 124400 | 10718449300 | 41100 | 41100 | 41100 | 41050 | 458 |
| 401 | 20230811 | 124300 | 10699642150 | 41150 | 41150 | 41150 | 41150 | 7 |
| 402 | 20230811 | 124200 | 10699354100 | 41150 | 41100 | 41150 | 41050 | 333 |
| 403 | 20230811 | 124100 | 10685664050 | 41100 | 41150 | 41150 | 41100 | 33 |
| 404 | 20230811 | 124000 | 10684307150 | 41200 | 41100 | 41250 | 41100 | 325 |
| 405 | 20230811 | 123900 | 10670927100 | 41100 | 41200 | 41200 | 41100 | 726 |
| 406 | 20230811 | 123800 | 10641049150 | 41200 | 41250 | 41250 | 41200 | 221 |
| 407 | 20230811 | 123700 | 10631935400 | 41300 | 41300 | 41300 | 41300 | 524 |
| 408 | 20230811 | 123600 | 10610294200 | 41250 | 41250 | 41250 | 41200 | 216 |
| 409 | 20230811 | 123500 | 10601385500 | 41250 | 41250 | 41250 | 41200 | 1102 |
| 410 | 20230811 | 123400 | 10555970800 | 41250 | 41300 | 41300 | 41250 | 26 |
| 411 | 20230811 | 123300 | 10554897700 | 41300 | 41250 | 41300 | 41250 | 238 |
| 412 | 20230811 | 123200 | 10545073300 | 41250 | 41250 | 41250 | 41250 | 97 |
| 413 | 20230811 | 123100 | 10541072050 | 41250 | 41250 | 41250 | 41250 | 151 |
| 414 | 20230811 | 123000 | 10534843300 | 41250 | 41300 | 41300 | 41250 | 236 |
| 415 | 20230811 | 122900 | 10525106750 | 41300 | 41300 | 41300 | 41300 | 68 |
| 416 | 20230811 | 122800 | 10522298350 | 41250 | 41200 | 41300 | 41200 | 488 |
| 417 | 20230811 | 122700 | 10502156600 | 41200 | 41250 | 41250 | 41200 | 117 |
| 418 | 20230811 | 122600 | 10497330400 | 41250 | 41250 | 41250 | 41250 | 286 |
| 419 | 20230811 | 122500 | 10485532900 | 41250 | 41200 | 41300 | 41200 | 233 |
| 420 | 20230811 | 122400 | 10475931900 | 41200 | 41350 | 41350 | 41200 | 91 |
| 421 | 20230811 | 122300 | 10472171300 | 41350 | 41250 | 41350 | 41250 | 710 |
| 422 | 20230811 | 122200 | 10442841100 | 41250 | 41300 | 41300 | 41250 | 70 |
| 423 | 20230811 | 122100 | 10439953250 | 41300 | 41250 | 41300 | 41250 | 186 |
| 424 | 20230811 | 122000 | 10432276700 | 41150 | 41300 | 41300 | 41150 | 343 |
| 425 | 20230811 | 121900 | 10418117200 | 41250 | 41200 | 41300 | 41200 | 295 |
| 426 | 20230811 | 121800 | 10405943100 | 41300 | 41250 | 41300 | 41250 | 64 |
| 427 | 20230811 | 121700 | 10403301650 | 41300 | 41250 | 41300 | 41200 | 132 |
| 428 | 20230811 | 121600 | 10397858250 | 41250 | 41100 | 41250 | 41100 | 177 |
| 429 | 20230811 | 121500 | 10390562200 | 41100 | 41250 | 41250 | 41100 | 1309 |
| 430 | 20230811 | 121400 | 10336693750 | 41300 | 41250 | 41300 | 41200 | 341 |
| 431 | 20230811 | 121300 | 10322630850 | 41300 | 41300 | 41300 | 41200 | 969 |
| 432 | 20230811 | 121200 | 10282629200 | 41300 | 41300 | 41350 | 41300 | 571 |
| 433 | 20230811 | 121100 | 10259044400 | 41300 | 41250 | 41300 | 41250 | 806 |
| 434 | 20230811 | 121000 | 10225766600 | 41250 | 41300 | 41300 | 41250 | 216 |
| 435 | 20230811 | 120900 | 10216850650 | 41300 | 41250 | 41300 | 41250 | 407 |
| 436 | 20230811 | 120800 | 10200058100 | 41200 | 41250 | 41250 | 41200 | 77 |
| 437 | 20230811 | 120700 | 10196882300 | 41200 | 41200 | 41200 | 41150 | 370 |
| 438 | 20230811 | 120600 | 10181638700 | 41150 | 41150 | 41200 | 41100 | 132 |
| 439 | 20230811 | 120500 | 10176206900 | 41100 | 41050 | 41200 | 41050 | 248 |
| 440 | 20230811 | 120400 | 10166004650 | 41050 | 41100 | 41100 | 41050 | 188 |
| 441 | 20230811 | 120300 | 10158283450 | 41100 | 41100 | 41100 | 41050 | 203 |
| 442 | 20230811 | 120200 | 10149940850 | 41150 | 41100 | 41150 | 41100 | 186 |
| 443 | 20230811 | 120100 | 10142292200 | 41100 | 41150 | 41200 | 41100 | 57 |
| 444 | 20230811 | 120000 | 10139948300 | 41150 | 41150 | 41150 | 41100 | 293 |
| 445 | 20230811 | 115900 | 10127900400 | 41150 | 41150 | 41150 | 41000 | 84 |
| 446 | 20230811 | 115800 | 10124444450 | 41150 | 41000 | 41150 | 41000 | 368 |
| 447 | 20230811 | 115700 | 10109319400 | 41000 | 40950 | 41000 | 40900 | 658 |
| 448 | 20230811 | 115600 | 10082372350 | 41000 | 40950 | 41000 | 40950 | 208 |
| 449 | 20230811 | 115500 | 10073854650 | 41000 | 41100 | 41200 | 41000 | 470 |
| 450 | 20230811 | 115400 | 10054568000 | 41100 | 41250 | 41250 | 41100 | 107 |
| 451 | 20230811 | 115300 | 10050165800 | 41250 | 41100 | 41250 | 41050 | 514 |
| 452 | 20230811 | 115200 | 10029013750 | 41100 | 41050 | 41100 | 41050 | 156 |
| 453 | 20230811 | 115100 | 10022609300 | 41050 | 41100 | 41150 | 41050 | 515 |
| 454 | 20230811 | 115000 | 10001434700 | 41150 | 41350 | 41350 | 41150 | 719 |
| 455 | 20230811 | 114900 | 9971813000 | 41200 | 41350 | 41400 | 41200 | 3050 |
| 456 | 20230811 | 114800 | 9845909550 | 41350 | 41200 | 41350 | 41150 | 1945 |
| 457 | 20230811 | 114700 | 9765642750 | 41200 | 41150 | 41200 | 41100 | 1194 |
| 458 | 20230811 | 114600 | 9716483050 | 41150 | 41050 | 41150 | 41050 | 1961 |
| 459 | 20230811 | 114500 | 9635899400 | 41050 | 41000 | 41050 | 40950 | 784 |
| 460 | 20230811 | 114400 | 9603742100 | 41000 | 41000 | 41000 | 40950 | 836 |
| 461 | 20230811 | 114300 | 9569489450 | 41000 | 40950 | 41000 | 40950 | 319 |
| 462 | 20230811 | 114200 | 9556426300 | 40950 | 40950 | 41000 | 40950 | 526 |
| 463 | 20230811 | 114100 | 9534883800 | 40950 | 40950 | 40950 | 40950 | 272 |
| 464 | 20230811 | 114000 | 9523745400 | 40950 | 40900 | 40950 | 40900 | 330 |
| 465 | 20230811 | 113900 | 9510248100 | 40950 | 40950 | 40950 | 40900 | 296 |
| 466 | 20230811 | 113800 | 9498133400 | 40950 | 40850 | 40950 | 40800 | 667 |
| 467 | 20230811 | 113700 | 9470856150 | 40800 | 40850 | 40850 | 40800 | 238 |
| 468 | 20230811 | 113600 | 9461135150 | 40850 | 40850 | 40850 | 40800 | 39 |
| 469 | 20230811 | 113500 | 9459542050 | 40850 | 40800 | 40850 | 40800 | 98 |
| 470 | 20230811 | 113400 | 9455543350 | 40800 | 40800 | 40850 | 40750 | 403 |
| 471 | 20230811 | 113300 | 9439100500 | 40800 | 40900 | 40900 | 40800 | 1849 |
| 472 | 20230811 | 113200 | 9363569600 | 40950 | 40900 | 41000 | 40900 | 570 |
| 473 | 20230811 | 113100 | 9340237000 | 40850 | 40850 | 40900 | 40850 | 192 |
| 474 | 20230811 | 113000 | 9332388300 | 40900 | 40850 | 40900 | 40850 | 499 |
| 475 | 20230811 | 112900 | 9311985900 | 40850 | 40850 | 40850 | 40800 | 87 |
| 476 | 20230811 | 112800 | 9308433800 | 40800 | 40850 | 40850 | 40800 | 233 |
| 477 | 20230811 | 112700 | 9298920850 | 40850 | 40900 | 40950 | 40800 | 1786 |
| 478 | 20230811 | 112600 | 9225865900 | 40950 | 40950 | 40950 | 40950 | 550 |
| 479 | 20230811 | 112500 | 9203343400 | 40950 | 40850 | 40950 | 40850 | 1361 |
| 480 | 20230811 | 112400 | 9147675950 | 40850 | 40850 | 40900 | 40850 | 583 |
| 481 | 20230811 | 112300 | 9123857650 | 40850 | 40800 | 40850 | 40750 | 728 |
| 482 | 20230811 | 112200 | 9094132950 | 40800 | 40750 | 40800 | 40700 | 751 |
| 483 | 20230811 | 112100 | 9063510100 | 40700 | 40600 | 40700 | 40600 | 2015 |
| 484 | 20230811 | 112000 | 8981592600 | 40550 | 40600 | 40600 | 40550 | 72 |
| 485 | 20230811 | 111900 | 8978671650 | 40550 | 40600 | 40600 | 40550 | 282 |
| 486 | 20230811 | 111800 | 8967232500 | 40400 | 40600 | 40600 | 40400 | 605 |
| 487 | 20230811 | 111700 | 8942742150 | 40600 | 40500 | 40600 | 40400 | 588 |
| 488 | 20230811 | 111600 | 8918945100 | 40500 | 40500 | 40600 | 40500 | 30 |
| 489 | 20230811 | 111500 | 8917729150 | 40600 | 40600 | 40600 | 40550 | 646 |
| 490 | 20230811 | 111400 | 8891503650 | 40600 | 40500 | 40600 | 40450 | 530 |
| 491 | 20230811 | 111300 | 8870048100 | 40450 | 40500 | 40500 | 40450 | 759 |
| 492 | 20230811 | 111200 | 8839346350 | 40500 | 40500 | 40550 | 40450 | 790 |
| 493 | 20230811 | 111100 | 8807353650 | 40500 | 40550 | 40550 | 40500 | 396 |
| 494 | 20230811 | 111000 | 8791303950 | 40550 | 40600 | 40600 | 40550 | 606 |
| 495 | 20230811 | 110900 | 8766714650 | 40650 | 40650 | 40650 | 40600 | 471 |
| 496 | 20230811 | 110800 | 8747591000 | 40650 | 40650 | 40650 | 40600 | 76 |
| 497 | 20230811 | 110700 | 8744502050 | 40650 | 40650 | 40650 | 40600 | 123 |
| 498 | 20230811 | 110600 | 8739502350 | 40650 | 40650 | 40650 | 40600 | 28 |
| 499 | 20230811 | 110500 | 8738364200 | 40600 | 40600 | 40650 | 40550 | 301 |
| 500 | 20230811 | 110400 | 8726141000 | 40600 | 40650 | 40650 | 40600 | 129 |
| 501 | 20230811 | 110300 | 8720902400 | 40650 | 40600 | 40650 | 40550 | 198 |
| 502 | 20230811 | 110200 | 8712862050 | 40600 | 40600 | 40600 | 40550 | 321 |
| 503 | 20230811 | 110100 | 8699833850 | 40600 | 40550 | 40600 | 40550 | 170 |
| 504 | 20230811 | 110000 | 8692940300 | 40550 | 40500 | 40550 | 40500 | 258 |
| 505 | 20230811 | 105900 | 8682486550 | 40550 | 40550 | 40550 | 40500 | 445 |
| 506 | 20230811 | 105800 | 8664455050 | 40450 | 40500 | 40550 | 40450 | 161 |
| 507 | 20230811 | 105700 | 8657934000 | 40500 | 40500 | 40500 | 40450 | 21 |
| 508 | 20230811 | 105600 | 8657084050 | 40550 | 40500 | 40600 | 40450 | 163 |
| 509 | 20230811 | 105500 | 8650487400 | 40500 | 40600 | 40600 | 40500 | 205 |
| 510 | 20230811 | 105400 | 8642176300 | 40550 | 40500 | 40600 | 40500 | 239 |
| 511 | 20230811 | 105300 | 8632486450 | 40500 | 40500 | 40500 | 40400 | 295 |
| 512 | 20230811 | 105200 | 8620553700 | 40500 | 40500 | 40500 | 40500 | 12 |
| 513 | 20230811 | 105100 | 8620067700 | 40500 | 40500 | 40500 | 40450 | 131 |
| 514 | 20230811 | 105000 | 8614767450 | 40450 | 40500 | 40500 | 40450 | 193 |
| 515 | 20230811 | 104900 | 8606960050 | 40450 | 40600 | 40600 | 40450 | 544 |
| 516 | 20230811 | 104800 | 8584938150 | 40600 | 40600 | 40600 | 40600 | 203 |
| 517 | 20230811 | 104700 | 8576696350 | 40600 | 40600 | 40600 | 40600 | 465 |
| 518 | 20230811 | 104600 | 8557817350 | 40600 | 40550 | 40650 | 40350 | 2211 |
| 519 | 20230811 | 104500 | 8468374750 | 40600 | 40650 | 40650 | 40600 | 876 |
| 520 | 20230811 | 104400 | 8432796150 | 40600 | 40650 | 40650 | 40600 | 583 |
| 521 | 20230811 | 104300 | 8409114650 | 40700 | 40700 | 40800 | 40600 | 1625 |
| 522 | 20230811 | 104200 | 8342952250 | 40700 | 40650 | 40750 | 40600 | 2112 |
| 523 | 20230811 | 104100 | 8256957200 | 40650 | 40500 | 40650 | 40500 | 2781 |
| 524 | 20230811 | 104000 | 8144043750 | 40500 | 40400 | 40500 | 40400 | 339 |
| 525 | 20230811 | 103900 | 8130326900 | 40400 | 40550 | 40550 | 40400 | 1399 |
| 526 | 20230811 | 103800 | 8073708950 | 40500 | 40500 | 40550 | 40500 | 325 |
| 527 | 20230811 | 103700 | 8060544700 | 40500 | 40400 | 40550 | 40400 | 2138 |
| 528 | 20230811 | 103600 | 7974010300 | 40450 | 40450 | 40450 | 40400 | 377 |
| 529 | 20230811 | 103500 | 7958763900 | 40400 | 40400 | 40450 | 40350 | 1160 |
| 530 | 20230811 | 103400 | 7911894500 | 40350 | 40300 | 40350 | 40250 | 1561 |
| 531 | 20230811 | 103300 | 7848980000 | 40300 | 40300 | 40300 | 40250 | 478 |
| 532 | 20230811 | 103200 | 7829740350 | 40250 | 40250 | 40250 | 40200 | 612 |
| 533 | 20230811 | 103100 | 7805117350 | 40250 | 40200 | 40250 | 40200 | 387 |
| 534 | 20230811 | 103000 | 7789553400 | 40250 | 40250 | 40300 | 40200 | 468 |
| 535 | 20230811 | 102900 | 7770716550 | 40250 | 40250 | 40250 | 40200 | 164 |
| 536 | 20230811 | 102800 | 7764117100 | 40250 | 40250 | 40250 | 40250 | 813 |
| 537 | 20230811 | 102700 | 7731393850 | 40300 | 40350 | 40350 | 40300 | 1146 |
| 538 | 20230811 | 102600 | 7685208350 | 40350 | 40400 | 40450 | 40350 | 1035 |
| 539 | 20230811 | 102500 | 7643422300 | 40400 | 40500 | 40500 | 40400 | 922 |
| 540 | 20230811 | 102400 | 7606138800 | 40500 | 40500 | 40500 | 40450 | 309 |
| 541 | 20230811 | 102300 | 7593624650 | 40500 | 40400 | 40500 | 40400 | 295 |
| 542 | 20230811 | 102200 | 7581690500 | 40400 | 40450 | 40450 | 40400 | 208 |
| 543 | 20230811 | 102100 | 7573282200 | 40400 | 40400 | 40450 | 40300 | 1195 |
| 544 | 20230811 | 102000 | 7525026200 | 40400 | 40350 | 40400 | 40350 | 1695 |
| 545 | 20230811 | 101900 | 7456592650 | 40350 | 40250 | 40350 | 40250 | 954 |
| 546 | 20230811 | 101800 | 7418129350 | 40300 | 40350 | 40350 | 40300 | 595 |
| 547 | 20230811 | 101700 | 7394149600 | 40350 | 40300 | 40350 | 40250 | 1110 |
| 548 | 20230811 | 101600 | 7349435050 | 40300 | 40250 | 40300 | 40250 | 295 |
| 549 | 20230811 | 101500 | 7337556100 | 40250 | 40200 | 40300 | 40200 | 1151 |
| 550 | 20230811 | 101400 | 7291237050 | 40200 | 40150 | 40200 | 40150 | 865 |
| 551 | 20230811 | 101300 | 7256478950 | 40150 | 40100 | 40150 | 40100 | 208 |
| 552 | 20230811 | 101200 | 7248135250 | 40150 | 40100 | 40150 | 40100 | 506 |
| 553 | 20230811 | 101100 | 7227826350 | 40100 | 40050 | 40100 | 40050 | 14 |
| 554 | 20230811 | 101000 | 7227265100 | 40050 | 40000 | 40050 | 40000 | 1082 |
| 555 | 20230811 | 100900 | 7183946200 | 40000 | 40100 | 40100 | 40000 | 871 |
| 556 | 20230811 | 100800 | 7149076100 | 40100 | 40100 | 40100 | 40050 | 470 |
| 557 | 20230811 | 100700 | 7130229600 | 40100 | 40050 | 40150 | 40050 | 792 |
| 558 | 20230811 | 100600 | 7098467150 | 40050 | 40000 | 40100 | 39950 | 1047 |
| 559 | 20230811 | 100500 | 7056522750 | 39950 | 39950 | 40000 | 39950 | 623 |
| 560 | 20230811 | 100400 | 7031608150 | 39950 | 39900 | 40000 | 39850 | 1375 |
| 561 | 20230811 | 100300 | 6976728750 | 39950 | 39900 | 39950 | 39900 | 1226 |
| 562 | 20230811 | 100200 | 6927774800 | 39900 | 39900 | 39900 | 39900 | 536 |
| 563 | 20230811 | 100100 | 6906388400 | 39900 | 40000 | 40000 | 39900 | 220 |
| 564 | 20230811 | 100000 | 6897602300 | 39900 | 40000 | 40000 | 39850 | 661 |
| 565 | 20230811 | 095900 | 6871176150 | 40000 | 39850 | 40000 | 39850 | 1202 |
| 566 | 20230811 | 095800 | 6823203850 | 39850 | 39800 | 39850 | 39750 | 781 |
| 567 | 20230811 | 095700 | 6792118100 | 39800 | 39800 | 39850 | 39750 | 265 |
| 568 | 20230811 | 095600 | 6781571300 | 39800 | 39800 | 39800 | 39750 | 2144 |
| 569 | 20230811 | 095500 | 6696303400 | 39800 | 39900 | 39900 | 39800 | 1311 |
| 570 | 20230811 | 095400 | 6644088100 | 39850 | 39950 | 39950 | 39800 | 2861 |
| 571 | 20230811 | 095300 | 6530030500 | 39900 | 39850 | 39950 | 39800 | 1675 |
| 572 | 20230811 | 095200 | 6463223550 | 39850 | 39900 | 39900 | 39800 | 1749 |
| 573 | 20230811 | 095100 | 6393507400 | 39850 | 40000 | 40000 | 39800 | 2230 |
| 574 | 20230811 | 095000 | 6304614850 | 40000 | 39850 | 40000 | 39850 | 423 |
| 575 | 20230811 | 094900 | 6287719700 | 39850 | 39950 | 39950 | 39850 | 1102 |
| 576 | 20230811 | 094800 | 6243785950 | 39900 | 39850 | 39900 | 39800 | 1249 |
| 577 | 20230811 | 094700 | 6194032500 | 39850 | 39800 | 39900 | 39750 | 1273 |
| 578 | 20230811 | 094600 | 6143339800 | 39800 | 39750 | 39800 | 39700 | 920 |
| 579 | 20230811 | 094500 | 6106759500 | 39750 | 39800 | 39850 | 39750 | 1010 |
| 580 | 20230811 | 094400 | 6066575050 | 39850 | 39800 | 39900 | 39800 | 539 |
| 581 | 20230811 | 094300 | 6045119100 | 39800 | 39900 | 39950 | 39750 | 1884 |
| 582 | 20230811 | 094200 | 5970080500 | 40000 | 39800 | 40000 | 39800 | 2264 |
| 583 | 20230811 | 094100 | 5879832950 | 39850 | 40000 | 40000 | 39850 | 1609 |
| 584 | 20230811 | 094000 | 5815673200 | 40000 | 40100 | 40100 | 39950 | 2051 |
| 585 | 20230811 | 093900 | 5733613100 | 40100 | 40400 | 40450 | 40100 | 3431 |
| 586 | 20230811 | 093800 | 5595482300 | 40400 | 40000 | 40400 | 40000 | 3660 |
| 587 | 20230811 | 093700 | 5448323550 | 40000 | 40100 | 40100 | 39950 | 1184 |
| 588 | 20230811 | 093600 | 5400958750 | 40100 | 39950 | 40100 | 39900 | 662 |
| 589 | 20230811 | 093500 | 5374501200 | 39950 | 39950 | 40000 | 39800 | 5074 |
| 590 | 20230811 | 093400 | 5171796950 | 39850 | 39850 | 40000 | 39750 | 3063 |
| 591 | 20230811 | 093300 | 5049749400 | 39800 | 39850 | 39850 | 39650 | 2016 |
| 592 | 20230811 | 093200 | 4969652000 | 39800 | 39900 | 40050 | 39800 | 2730 |
| 593 | 20230811 | 093100 | 4860761550 | 39900 | 40100 | 40100 | 39900 | 1024 |
| 594 | 20230811 | 093000 | 4819825350 | 40100 | 40000 | 40150 | 39900 | 986 |
| 595 | 20230811 | 092900 | 4780354150 | 40000 | 40050 | 40150 | 39950 | 888 |
| 596 | 20230811 | 092800 | 4744754400 | 40100 | 39700 | 40200 | 39600 | 9627 |
| 597 | 20230811 | 092700 | 4360737400 | 39650 | 39700 | 39750 | 39500 | 9120 |
| 598 | 20230811 | 092600 | 3999711400 | 39700 | 39750 | 39850 | 39650 | 2280 |
| 599 | 20230811 | 092500 | 3909155750 | 39750 | 39750 | 39900 | 39600 | 2612 |
| 600 | 20230811 | 092400 | 3805383700 | 39700 | 39800 | 39900 | 39650 | 6291 |
| 601 | 20230811 | 092300 | 3555445900 | 39800 | 40200 | 40250 | 39800 | 8947 |
| 602 | 20230811 | 092200 | 3198023400 | 40200 | 40150 | 40250 | 40100 | 1960 |
| 603 | 20230811 | 092100 | 3119276550 | 40150 | 40350 | 40400 | 40150 | 1758 |
| 604 | 20230811 | 092000 | 3048501550 | 40350 | 40350 | 40400 | 40350 | 1561 |
| 605 | 20230811 | 091900 | 2985492000 | 40350 | 40550 | 40550 | 40350 | 2718 |
| 606 | 20230811 | 091800 | 2875515800 | 40550 | 40350 | 40550 | 40300 | 4402 |
| 607 | 20230811 | 091700 | 2697382400 | 40300 | 40200 | 40450 | 40200 | 2632 |
| 608 | 20230811 | 091600 | 2591351750 | 40200 | 40200 | 40250 | 40200 | 1035 |
| 609 | 20230811 | 091500 | 2549736250 | 40200 | 40250 | 40250 | 40150 | 948 |
| 610 | 20230811 | 091400 | 2511649200 | 40200 | 40150 | 40250 | 40150 | 1151 |
| 611 | 20230811 | 091300 | 2465395450 | 40150 | 40200 | 40400 | 40150 | 1120 |
| 612 | 20230811 | 091200 | 2420335900 | 40150 | 39800 | 40400 | 39700 | 6364 |
| 613 | 20230811 | 091100 | 2166100150 | 39800 | 39900 | 39950 | 39750 | 9523 |
| 614 | 20230811 | 091000 | 1786950050 | 40000 | 40250 | 40500 | 39950 | 8353 |
| 615 | 20230811 | 090900 | 1452127000 | 40250 | 40450 | 40600 | 40200 | 3054 |
| 616 | 20230811 | 090800 | 1328536750 | 40450 | 40300 | 40450 | 40200 | 966 |
| 617 | 20230811 | 090700 | 1289508650 | 40200 | 40200 | 40400 | 40150 | 1703 |
| 618 | 20230811 | 090600 | 1220990700 | 40200 | 40050 | 40250 | 40000 | 2596 |
| 619 | 20230811 | 090500 | 1116960100 | 40000 | 40100 | 40450 | 39950 | 5037 |
| 620 | 20230811 | 090400 | 914953950 | 40000 | 40350 | 40400 | 39950 | 5951 |
| 621 | 20230811 | 090300 | 675826450 | 40400 | 40600 | 40700 | 40300 | 4561 |
| 622 | 20230811 | 090200 | 491301600 | 40650 | 40600 | 40750 | 40500 | 1990 |
| 623 | 20230811 | 090100 | 410600500 | 40650 | 40500 | 40750 | 40350 | 3413 |
| 624 | 20230811 | 090000 | 272302550 | 40550 | 40950 | 40950 | 40500 | 6604 |