32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230811 | 185500 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 2477 |
| 3 | 20230811 | 185400 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 4 | 20230811 | 185300 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 5 | 20230811 | 185200 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 6 | 20230811 | 185100 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 7 | 20230811 | 185000 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 8 | 20230811 | 184900 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 9 | 20230811 | 184800 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 10 | 20230811 | 184700 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 11 | 20230811 | 184600 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 12 | 20230811 | 184500 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 13 | 20230811 | 184400 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 14 | 20230811 | 184300 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 15 | 20230811 | 184200 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 16 | 20230811 | 184100 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 17 | 20230811 | 184000 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 18 | 20230811 | 183900 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 19 | 20230811 | 183800 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 20 | 20230811 | 183700 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 21 | 20230811 | 183600 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 22 | 20230811 | 183500 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 23 | 20230811 | 183400 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 24 | 20230811 | 183300 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 25 | 20230811 | 183200 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 26 | 20230811 | 183100 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 27 | 20230811 | 183000 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 28 | 20230811 | 182900 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 29 | 20230811 | 182800 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 30 | 20230811 | 182700 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 31 | 20230811 | 182600 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 32 | 20230811 | 182500 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 2477 |
| 33 | 20230811 | 182400 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 34 | 20230811 | 182300 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 35 | 20230811 | 182200 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 36 | 20230811 | 182100 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 37 | 20230811 | 182000 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 38 | 20230811 | 181900 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 39 | 20230811 | 181800 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 40 | 20230811 | 181700 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 41 | 20230811 | 181600 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 42 | 20230811 | 181500 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 43 | 20230811 | 181400 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 44 | 20230811 | 181300 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 45 | 20230811 | 181200 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 46 | 20230811 | 181100 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 47 | 20230811 | 181000 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 48 | 20230811 | 180900 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 49 | 20230811 | 180800 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 50 | 20230811 | 180700 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 51 | 20230811 | 180600 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 52 | 20230811 | 180500 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 53 | 20230811 | 180400 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 54 | 20230811 | 180300 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 55 | 20230811 | 180200 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 56 | 20230811 | 180100 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 57 | 20230811 | 180000 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 58 | 20230811 | 175900 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 59 | 20230811 | 175800 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 60 | 20230811 | 175700 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 61 | 20230811 | 175600 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 62 | 20230811 | 175500 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 2477 |
| 63 | 20230811 | 175400 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 64 | 20230811 | 175300 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 65 | 20230811 | 175200 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 66 | 20230811 | 175100 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 67 | 20230811 | 175000 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 68 | 20230811 | 174900 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 69 | 20230811 | 174800 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 70 | 20230811 | 174700 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 71 | 20230811 | 174600 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 72 | 20230811 | 174500 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 73 | 20230811 | 174400 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 74 | 20230811 | 174300 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 75 | 20230811 | 174200 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 76 | 20230811 | 174100 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 77 | 20230811 | 174000 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 78 | 20230811 | 173900 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 79 | 20230811 | 173800 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 80 | 20230811 | 173700 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 81 | 20230811 | 173600 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 82 | 20230811 | 173500 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 83 | 20230811 | 173400 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 84 | 20230811 | 173300 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 85 | 20230811 | 173200 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 86 | 20230811 | 173100 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 87 | 20230811 | 173000 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 88 | 20230811 | 172900 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 89 | 20230811 | 172800 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 90 | 20230811 | 172700 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 91 | 20230811 | 172600 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 92 | 20230811 | 172500 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 2477 |
| 93 | 20230811 | 172400 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 94 | 20230811 | 172300 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 95 | 20230811 | 172200 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 96 | 20230811 | 172100 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 97 | 20230811 | 172000 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 98 | 20230811 | 171900 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 99 | 20230811 | 171800 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 100 | 20230811 | 171700 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 101 | 20230811 | 171600 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 102 | 20230811 | 171500 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 103 | 20230811 | 171400 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 104 | 20230811 | 171300 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 105 | 20230811 | 171200 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 106 | 20230811 | 171100 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 107 | 20230811 | 171000 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 108 | 20230811 | 170900 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 109 | 20230811 | 170800 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 110 | 20230811 | 170700 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 111 | 20230811 | 170600 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 112 | 20230811 | 170500 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 113 | 20230811 | 170400 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 114 | 20230811 | 170300 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 115 | 20230811 | 170200 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 116 | 20230811 | 170100 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 117 | 20230811 | 170000 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 118 | 20230811 | 165900 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 119 | 20230811 | 165800 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 120 | 20230811 | 165700 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 121 | 20230811 | 165600 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 122 | 20230811 | 165500 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 2477 |
| 123 | 20230811 | 165400 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 124 | 20230811 | 165300 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 125 | 20230811 | 165200 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 126 | 20230811 | 165100 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 127 | 20230811 | 165000 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 128 | 20230811 | 164900 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 129 | 20230811 | 164800 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 130 | 20230811 | 164700 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 131 | 20230811 | 164600 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 132 | 20230811 | 164500 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 133 | 20230811 | 164400 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 134 | 20230811 | 164300 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 135 | 20230811 | 164200 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 136 | 20230811 | 164100 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 137 | 20230811 | 164000 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 138 | 20230811 | 163900 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 139 | 20230811 | 163800 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 140 | 20230811 | 163700 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 141 | 20230811 | 163600 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 142 | 20230811 | 163500 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 143 | 20230811 | 163400 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 144 | 20230811 | 163300 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 145 | 20230811 | 163200 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 146 | 20230811 | 163100 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 147 | 20230811 | 163000 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 148 | 20230811 | 162900 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 149 | 20230811 | 162800 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 150 | 20230811 | 162700 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 151 | 20230811 | 162600 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 152 | 20230811 | 162500 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 2477 |
| 153 | 20230811 | 162400 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 154 | 20230811 | 162300 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 155 | 20230811 | 162200 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 156 | 20230811 | 162100 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 157 | 20230811 | 162000 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 158 | 20230811 | 161900 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 159 | 20230811 | 161800 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 160 | 20230811 | 161700 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 161 | 20230811 | 161600 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 162 | 20230811 | 161500 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 163 | 20230811 | 161400 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 164 | 20230811 | 161300 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 165 | 20230811 | 161200 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 166 | 20230811 | 161100 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 167 | 20230811 | 161000 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 168 | 20230811 | 160900 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 169 | 20230811 | 160800 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 170 | 20230811 | 160700 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 171 | 20230811 | 160600 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 172 | 20230811 | 160500 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 173 | 20230811 | 160400 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 174 | 20230811 | 160300 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 175 | 20230811 | 160200 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 176 | 20230811 | 160100 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 177 | 20230811 | 160000 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 178 | 20230811 | 155900 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 179 | 20230811 | 155800 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 180 | 20230811 | 155700 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 181 | 20230811 | 155600 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 182 | 20230811 | 155500 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 2477 |
| 183 | 20230811 | 155400 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 184 | 20230811 | 155300 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 185 | 20230811 | 155200 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 186 | 20230811 | 155100 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 187 | 20230811 | 155000 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 188 | 20230811 | 154900 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 189 | 20230811 | 154800 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 190 | 20230811 | 154700 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 191 | 20230811 | 154600 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 192 | 20230811 | 154500 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 193 | 20230811 | 154400 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 194 | 20230811 | 154300 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 195 | 20230811 | 154200 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 196 | 20230811 | 154100 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 197 | 20230811 | 154000 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 198 | 20230811 | 153900 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 199 | 20230811 | 153800 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 200 | 20230811 | 153700 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 201 | 20230811 | 153600 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 202 | 20230811 | 153500 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 203 | 20230811 | 153400 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 204 | 20230811 | 153300 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 205 | 20230811 | 153200 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 206 | 20230811 | 153100 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 0 |
| 207 | 20230811 | 153000 | 5653294550 | 29300 | 29300 | 29300 | 29300 | 2477 |
| 208 | 20230811 | 152900 | 5580718450 | 29350 | 29350 | 29350 | 29350 | 0 |
| 209 | 20230811 | 152800 | 5580718450 | 29350 | 29350 | 29350 | 29350 | 0 |
| 210 | 20230811 | 152700 | 5580718450 | 29350 | 29350 | 29350 | 29350 | 0 |
| 211 | 20230811 | 152600 | 5580718450 | 29350 | 29350 | 29350 | 29350 | 0 |
| 212 | 20230811 | 152500 | 5580718450 | 29350 | 29350 | 29350 | 29350 | 0 |
| 213 | 20230811 | 152400 | 5580718450 | 29350 | 29350 | 29350 | 29350 | 0 |
| 214 | 20230811 | 152300 | 5580718450 | 29350 | 29350 | 29350 | 29350 | 0 |
| 215 | 20230811 | 152200 | 5580718450 | 29350 | 29350 | 29350 | 29350 | 0 |
| 216 | 20230811 | 152100 | 5580718450 | 29350 | 29350 | 29350 | 29350 | 0 |
| 217 | 20230811 | 152000 | 5580718450 | 29350 | 29350 | 29350 | 29350 | 0 |
| 218 | 20230811 | 151900 | 5580718450 | 29350 | 29350 | 29400 | 29300 | 308 |
| 219 | 20230811 | 151800 | 5571681900 | 29350 | 29400 | 29400 | 29350 | 292 |
| 220 | 20230811 | 151700 | 5563109650 | 29400 | 29400 | 29400 | 29350 | 120 |
| 221 | 20230811 | 151600 | 5559587200 | 29350 | 29400 | 29400 | 29300 | 266 |
| 222 | 20230811 | 151500 | 5551771700 | 29350 | 29300 | 29400 | 29300 | 91 |
| 223 | 20230811 | 151400 | 5549097950 | 29350 | 29350 | 29400 | 29300 | 221 |
| 224 | 20230811 | 151300 | 5542611450 | 29350 | 29300 | 29400 | 29300 | 171 |
| 225 | 20230811 | 151200 | 5537597400 | 29300 | 29400 | 29400 | 29300 | 366 |
| 226 | 20230811 | 151100 | 5526847700 | 29350 | 29400 | 29400 | 29300 | 138 |
| 227 | 20230811 | 151000 | 5522796950 | 29350 | 29400 | 29400 | 29300 | 162 |
| 228 | 20230811 | 150900 | 5518045650 | 29350 | 29350 | 29400 | 29350 | 30 |
| 229 | 20230811 | 150800 | 5517165000 | 29400 | 29350 | 29400 | 29350 | 30 |
| 230 | 20230811 | 150700 | 5516284400 | 29450 | 29350 | 29450 | 29350 | 861 |
| 231 | 20230811 | 150600 | 5490988700 | 29350 | 29350 | 29350 | 29350 | 6 |
| 232 | 20230811 | 150500 | 5490812600 | 29400 | 29350 | 29450 | 29350 | 57 |
| 233 | 20230811 | 150400 | 5489139250 | 29400 | 29500 | 29500 | 29350 | 614 |
| 234 | 20230811 | 150300 | 5471112350 | 29450 | 29450 | 29500 | 29450 | 67 |
| 235 | 20230811 | 150200 | 5469139150 | 29450 | 29500 | 29550 | 29450 | 237 |
| 236 | 20230811 | 150100 | 5462154550 | 29500 | 29500 | 29500 | 29350 | 205 |
| 237 | 20230811 | 150000 | 5456126600 | 29400 | 29500 | 29500 | 29400 | 63 |
| 238 | 20230811 | 145900 | 5454271050 | 29500 | 29500 | 29550 | 29450 | 193 |
| 239 | 20230811 | 145800 | 5448577550 | 29500 | 29500 | 29550 | 29500 | 156 |
| 240 | 20230811 | 145700 | 5443975450 | 29500 | 29450 | 29550 | 29450 | 253 |
| 241 | 20230811 | 145600 | 5436513100 | 29400 | 29450 | 29500 | 29400 | 159 |
| 242 | 20230811 | 145500 | 5431833450 | 29500 | 29450 | 29500 | 29450 | 241 |
| 243 | 20230811 | 145400 | 5424725900 | 29450 | 29450 | 29550 | 29450 | 562 |
| 244 | 20230811 | 145300 | 5408157700 | 29450 | 29400 | 29500 | 29400 | 733 |
| 245 | 20230811 | 145200 | 5386573650 | 29400 | 29400 | 29450 | 29350 | 114 |
| 246 | 20230811 | 145100 | 5383220250 | 29350 | 29400 | 29400 | 29350 | 1100 |
| 247 | 20230811 | 145000 | 5350928450 | 29400 | 29400 | 29450 | 29350 | 112 |
| 248 | 20230811 | 144900 | 5347637950 | 29400 | 29450 | 29450 | 29350 | 199 |
| 249 | 20230811 | 144800 | 5341786250 | 29450 | 29400 | 29450 | 29400 | 139 |
| 250 | 20230811 | 144700 | 5337699500 | 29400 | 29450 | 29450 | 29400 | 95 |
| 251 | 20230811 | 144600 | 5334906000 | 29400 | 29450 | 29450 | 29400 | 278 |
| 252 | 20230811 | 144500 | 5326732600 | 29400 | 29450 | 29500 | 29400 | 179 |
| 253 | 20230811 | 144400 | 5321459700 | 29500 | 29500 | 29500 | 29450 | 221 |
| 254 | 20230811 | 144300 | 5314943550 | 29450 | 29450 | 29500 | 29450 | 236 |
| 255 | 20230811 | 144200 | 5307986050 | 29450 | 29450 | 29500 | 29450 | 189 |
| 256 | 20230811 | 144100 | 5302419950 | 29450 | 29450 | 29500 | 29450 | 337 |
| 257 | 20230811 | 144000 | 5292493850 | 29450 | 29500 | 29550 | 29450 | 60 |
| 258 | 20230811 | 143900 | 5290725650 | 29500 | 29550 | 29550 | 29500 | 96 |
| 259 | 20230811 | 143800 | 5287891900 | 29500 | 29550 | 29550 | 29500 | 139 |
| 260 | 20230811 | 143700 | 5283789800 | 29500 | 29550 | 29600 | 29500 | 100 |
| 261 | 20230811 | 143600 | 5280836550 | 29550 | 29500 | 29550 | 29500 | 988 |
| 262 | 20230811 | 143500 | 5251658750 | 29500 | 29500 | 29500 | 29500 | 129 |
| 263 | 20230811 | 143400 | 5247853250 | 29550 | 29500 | 29550 | 29500 | 284 |
| 264 | 20230811 | 143300 | 5239474300 | 29550 | 29500 | 29550 | 29500 | 74 |
| 265 | 20230811 | 143200 | 5237290800 | 29500 | 29550 | 29550 | 29500 | 324 |
| 266 | 20230811 | 143100 | 5227727300 | 29550 | 29600 | 29600 | 29550 | 102 |
| 267 | 20230811 | 143000 | 5224713050 | 29550 | 29550 | 29600 | 29550 | 267 |
| 268 | 20230811 | 142900 | 5216821400 | 29550 | 29550 | 29600 | 29550 | 152 |
| 269 | 20230811 | 142800 | 5212329750 | 29550 | 29550 | 29600 | 29550 | 326 |
| 270 | 20230811 | 142700 | 5202696350 | 29550 | 29650 | 29650 | 29550 | 350 |
| 271 | 20230811 | 142600 | 5192345550 | 29650 | 29650 | 29650 | 29600 | 1376 |
| 272 | 20230811 | 142500 | 5151593550 | 29650 | 29650 | 29700 | 29650 | 600 |
| 273 | 20230811 | 142400 | 5133803450 | 29650 | 29650 | 29700 | 29650 | 118 |
| 274 | 20230811 | 142300 | 5130304150 | 29700 | 29700 | 29700 | 29650 | 107 |
| 275 | 20230811 | 142200 | 5127129400 | 29650 | 29700 | 29700 | 29650 | 334 |
| 276 | 20230811 | 142100 | 5117223200 | 29700 | 29650 | 29700 | 29650 | 146 |
| 277 | 20230811 | 142000 | 5112893700 | 29700 | 29650 | 29700 | 29650 | 59 |
| 278 | 20230811 | 141900 | 5111143400 | 29650 | 29650 | 29700 | 29650 | 156 |
| 279 | 20230811 | 141800 | 5106516550 | 29650 | 29650 | 29700 | 29650 | 144 |
| 280 | 20230811 | 141700 | 5102245950 | 29650 | 29700 | 29700 | 29650 | 50 |
| 281 | 20230811 | 141600 | 5100763000 | 29650 | 29650 | 29700 | 29650 | 177 |
| 282 | 20230811 | 141500 | 5095512650 | 29650 | 29650 | 29700 | 29650 | 45 |
| 283 | 20230811 | 141400 | 5094178200 | 29650 | 29700 | 29700 | 29650 | 118 |
| 284 | 20230811 | 141300 | 5090679000 | 29700 | 29650 | 29700 | 29650 | 141 |
| 285 | 20230811 | 141200 | 5086497850 | 29700 | 29650 | 29700 | 29650 | 65 |
| 286 | 20230811 | 141100 | 5084569400 | 29650 | 29650 | 29700 | 29650 | 135 |
| 287 | 20230811 | 141000 | 5080566400 | 29650 | 29700 | 29700 | 29650 | 92 |
| 288 | 20230811 | 140900 | 5077837650 | 29750 | 29750 | 29750 | 29700 | 252 |
| 289 | 20230811 | 140800 | 5070341700 | 29700 | 29750 | 29750 | 29700 | 192 |
| 290 | 20230811 | 140700 | 5064638550 | 29750 | 29750 | 29750 | 29700 | 625 |
| 291 | 20230811 | 140600 | 5046075400 | 29700 | 29700 | 29750 | 29700 | 119 |
| 292 | 20230811 | 140500 | 5042540650 | 29700 | 29800 | 29800 | 29700 | 144 |
| 293 | 20230811 | 140400 | 5038256750 | 29750 | 29800 | 29800 | 29750 | 81 |
| 294 | 20230811 | 140300 | 5035845700 | 29750 | 29800 | 29800 | 29750 | 110 |
| 295 | 20230811 | 140200 | 5032572800 | 29750 | 29750 | 29800 | 29750 | 178 |
| 296 | 20230811 | 140100 | 5027276850 | 29800 | 29750 | 29800 | 29750 | 159 |
| 297 | 20230811 | 140000 | 5022545000 | 29750 | 29750 | 29800 | 29750 | 116 |
| 298 | 20230811 | 135900 | 5019093500 | 29750 | 29750 | 29800 | 29750 | 200 |
| 299 | 20230811 | 135800 | 5013140600 | 29800 | 29800 | 29800 | 29750 | 193 |
| 300 | 20230811 | 135700 | 5007392550 | 29800 | 29800 | 29800 | 29750 | 152 |
| 301 | 20230811 | 135600 | 5002869750 | 29800 | 29750 | 29800 | 29750 | 69 |
| 302 | 20230811 | 135500 | 5000816450 | 29750 | 29700 | 29750 | 29700 | 414 |
| 303 | 20230811 | 135400 | 4988511250 | 29750 | 29700 | 29750 | 29700 | 134 |
| 304 | 20230811 | 135300 | 4984529900 | 29750 | 29750 | 29750 | 29700 | 45 |
| 305 | 20230811 | 135200 | 4983192150 | 29700 | 29750 | 29750 | 29700 | 115 |
| 306 | 20230811 | 135100 | 4979776300 | 29750 | 29700 | 29750 | 29700 | 122 |
| 307 | 20230811 | 135000 | 4976152800 | 29700 | 29750 | 29750 | 29700 | 65 |
| 308 | 20230811 | 134900 | 4974220850 | 29700 | 29700 | 29750 | 29700 | 119 |
| 309 | 20230811 | 134800 | 4970685950 | 29700 | 29700 | 29750 | 29700 | 75 |
| 310 | 20230811 | 134700 | 4968457850 | 29700 | 29750 | 29800 | 29700 | 101 |
| 311 | 20230811 | 134600 | 4965456350 | 29700 | 29800 | 29800 | 29700 | 473 |
| 312 | 20230811 | 134500 | 4951396750 | 29800 | 29750 | 29800 | 29750 | 136 |
| 313 | 20230811 | 134400 | 4947350450 | 29750 | 29750 | 29750 | 29700 | 151 |
| 314 | 20230811 | 134300 | 4942859600 | 29750 | 29800 | 29800 | 29700 | 140 |
| 315 | 20230811 | 134200 | 4938699600 | 29800 | 29800 | 29800 | 29700 | 59 |
| 316 | 20230811 | 134100 | 4936945000 | 29800 | 29700 | 29800 | 29700 | 475 |
| 317 | 20230811 | 134000 | 4922829200 | 29700 | 29850 | 29850 | 29700 | 322 |
| 318 | 20230811 | 133900 | 4913236300 | 29850 | 29850 | 29900 | 29850 | 175 |
| 319 | 20230811 | 133800 | 4908010750 | 29850 | 29850 | 29900 | 29850 | 167 |
| 320 | 20230811 | 133700 | 4903023800 | 29900 | 29850 | 29900 | 29850 | 38 |
| 321 | 20230811 | 133600 | 4901889350 | 29850 | 29900 | 29900 | 29850 | 120 |
| 322 | 20230811 | 133500 | 4898305900 | 29850 | 29850 | 29900 | 29850 | 118 |
| 323 | 20230811 | 133400 | 4894782750 | 29850 | 29900 | 29900 | 29850 | 44 |
| 324 | 20230811 | 133300 | 4893468900 | 29850 | 29850 | 29850 | 29800 | 131 |
| 325 | 20230811 | 133200 | 4889563200 | 29800 | 29850 | 29900 | 29800 | 507 |
| 326 | 20230811 | 133100 | 4874432100 | 29850 | 29900 | 29900 | 29850 | 294 |
| 327 | 20230811 | 133000 | 4865655000 | 29900 | 29900 | 29950 | 29900 | 198 |
| 328 | 20230811 | 132900 | 4859734700 | 30000 | 29900 | 30000 | 29900 | 175 |
| 329 | 20230811 | 132800 | 4854496150 | 30000 | 29950 | 30000 | 29950 | 170 |
| 330 | 20230811 | 132700 | 4849402750 | 29950 | 30000 | 30050 | 29950 | 204 |
| 331 | 20230811 | 132600 | 4843282850 | 30050 | 30000 | 30050 | 30000 | 46 |
| 332 | 20230811 | 132500 | 4841902500 | 30000 | 30050 | 30050 | 29900 | 365 |
| 333 | 20230811 | 132400 | 4830964350 | 30000 | 30150 | 30200 | 30000 | 241 |
| 334 | 20230811 | 132300 | 4823709900 | 30200 | 30150 | 30250 | 30150 | 185 |
| 335 | 20230811 | 132200 | 4818119350 | 30200 | 30100 | 30200 | 30100 | 1366 |
| 336 | 20230811 | 132100 | 4776951000 | 30100 | 30000 | 30100 | 30000 | 151 |
| 337 | 20230811 | 132000 | 4772415050 | 30000 | 30050 | 30100 | 30000 | 315 |
| 338 | 20230811 | 131900 | 4762947700 | 30100 | 30100 | 30100 | 30050 | 277 |
| 339 | 20230811 | 131800 | 4754622650 | 30050 | 30000 | 30100 | 30000 | 711 |
| 340 | 20230811 | 131700 | 4733267850 | 30000 | 29900 | 30050 | 29900 | 1463 |
| 341 | 20230811 | 131600 | 4689428050 | 29850 | 29750 | 29900 | 29700 | 2023 |
| 342 | 20230811 | 131500 | 4629152300 | 29750 | 29700 | 29750 | 29700 | 143 |
| 343 | 20230811 | 131400 | 4624901750 | 29750 | 29700 | 29750 | 29700 | 172 |
| 344 | 20230811 | 131300 | 4619789900 | 29750 | 29700 | 29750 | 29700 | 44 |
| 345 | 20230811 | 131200 | 4618482900 | 29700 | 29700 | 29700 | 29700 | 230 |
| 346 | 20230811 | 131100 | 4611651900 | 29650 | 29700 | 29700 | 29650 | 159 |
| 347 | 20230811 | 131000 | 4606935800 | 29750 | 29750 | 29750 | 29650 | 59 |
| 348 | 20230811 | 130900 | 4605182400 | 29700 | 29700 | 29750 | 29650 | 124 |
| 349 | 20230811 | 130800 | 4601503000 | 29750 | 29650 | 29750 | 29650 | 1127 |
| 350 | 20230811 | 130700 | 4568021250 | 29650 | 29650 | 29700 | 29650 | 47 |
| 351 | 20230811 | 130600 | 4566625500 | 29700 | 29650 | 29700 | 29650 | 99 |
| 352 | 20230811 | 130500 | 4563689800 | 29700 | 29700 | 29700 | 29650 | 54 |
| 353 | 20230811 | 130400 | 4562086050 | 29700 | 29750 | 29750 | 29700 | 207 |
| 354 | 20230811 | 130300 | 4555937950 | 29750 | 29700 | 29750 | 29700 | 99 |
| 355 | 20230811 | 130200 | 4552996100 | 29700 | 29750 | 29750 | 29700 | 67 |
| 356 | 20230811 | 130100 | 4551003500 | 29700 | 29750 | 29750 | 29700 | 141 |
| 357 | 20230811 | 130000 | 4546814400 | 29750 | 29700 | 29750 | 29700 | 93 |
| 358 | 20230811 | 125900 | 4544051250 | 29750 | 29700 | 29750 | 29700 | 214 |
| 359 | 20230811 | 125800 | 4537694000 | 29700 | 29700 | 29750 | 29700 | 108 |
| 360 | 20230811 | 125700 | 4534485450 | 29700 | 29750 | 29750 | 29700 | 19 |
| 361 | 20230811 | 125600 | 4533920300 | 29700 | 29700 | 29750 | 29700 | 105 |
| 362 | 20230811 | 125500 | 4530799900 | 29700 | 29750 | 29750 | 29700 | 124 |
| 363 | 20230811 | 125400 | 4527115700 | 29750 | 29750 | 29750 | 29750 | 24 |
| 364 | 20230811 | 125300 | 4526401700 | 29750 | 29750 | 29750 | 29700 | 95 |
| 365 | 20230811 | 125200 | 4523578950 | 29750 | 29750 | 29750 | 29700 | 197 |
| 366 | 20230811 | 125100 | 4517726150 | 29750 | 29700 | 29750 | 29700 | 37 |
| 367 | 20230811 | 125000 | 4516625600 | 29700 | 29700 | 29750 | 29700 | 83 |
| 368 | 20230811 | 124900 | 4514159800 | 29700 | 29750 | 29750 | 29700 | 72 |
| 369 | 20230811 | 124800 | 4512019300 | 29750 | 29750 | 29750 | 29700 | 58 |
| 370 | 20230811 | 124700 | 4510293900 | 29750 | 29700 | 29750 | 29700 | 82 |
| 371 | 20230811 | 124600 | 4507857800 | 29750 | 29750 | 29750 | 29700 | 10 |
| 372 | 20230811 | 124500 | 4507560500 | 29750 | 29750 | 29800 | 29750 | 190 |
| 373 | 20230811 | 124400 | 4501907550 | 29750 | 29750 | 29750 | 29700 | 141 |
| 374 | 20230811 | 124300 | 4497716150 | 29700 | 29750 | 29750 | 29700 | 165 |
| 375 | 20230811 | 124200 | 4492809100 | 29750 | 29750 | 29800 | 29700 | 343 |
| 376 | 20230811 | 124100 | 4482604950 | 29750 | 29700 | 29750 | 29650 | 490 |
| 377 | 20230811 | 124000 | 4468049500 | 29650 | 29700 | 29700 | 29650 | 28 |
| 378 | 20230811 | 123900 | 4467218100 | 29650 | 29650 | 29650 | 29650 | 98 |
| 379 | 20230811 | 123800 | 4464312400 | 29700 | 29700 | 29700 | 29650 | 53 |
| 380 | 20230811 | 123700 | 4462738400 | 29650 | 29650 | 29700 | 29650 | 827 |
| 381 | 20230811 | 123600 | 4438181950 | 29700 | 29750 | 29750 | 29650 | 351 |
| 382 | 20230811 | 123500 | 4427756950 | 29750 | 29700 | 29750 | 29700 | 5 |
| 383 | 20230811 | 123400 | 4427608400 | 29700 | 29750 | 29750 | 29700 | 153 |
| 384 | 20230811 | 123300 | 4423061750 | 29700 | 29700 | 29750 | 29700 | 118 |
| 385 | 20230811 | 123200 | 4419554850 | 29750 | 29750 | 29750 | 29700 | 10 |
| 386 | 20230811 | 123100 | 4419257550 | 29700 | 29750 | 29750 | 29700 | 707 |
| 387 | 20230811 | 123000 | 4398229200 | 29750 | 29750 | 29750 | 29700 | 47 |
| 388 | 20230811 | 122900 | 4396831200 | 29700 | 29750 | 29750 | 29700 | 72 |
| 389 | 20230811 | 122800 | 4394692650 | 29700 | 29750 | 29750 | 29700 | 117 |
| 390 | 20230811 | 122700 | 4391216600 | 29750 | 29750 | 29750 | 29700 | 42 |
| 391 | 20230811 | 122600 | 4389967350 | 29700 | 29700 | 29750 | 29700 | 110 |
| 392 | 20230811 | 122500 | 4386699200 | 29700 | 29700 | 29750 | 29700 | 78 |
| 393 | 20230811 | 122400 | 4384382300 | 29700 | 29750 | 29750 | 29700 | 30 |
| 394 | 20230811 | 122300 | 4383490200 | 29750 | 29750 | 29750 | 29700 | 149 |
| 395 | 20230811 | 122200 | 4379062150 | 29700 | 29700 | 29750 | 29700 | 34 |
| 396 | 20230811 | 122100 | 4378050850 | 29700 | 29750 | 29750 | 29700 | 216 |
| 397 | 20230811 | 122000 | 4371629300 | 29750 | 29750 | 29750 | 29700 | 132 |
| 398 | 20230811 | 121900 | 4367705800 | 29700 | 29700 | 29750 | 29700 | 43 |
| 399 | 20230811 | 121800 | 4366426950 | 29750 | 29750 | 29750 | 29700 | 99 |
| 400 | 20230811 | 121700 | 4363486350 | 29750 | 29650 | 29750 | 29650 | 953 |
| 401 | 20230811 | 121600 | 4335178500 | 29650 | 29650 | 29700 | 29650 | 310 |
| 402 | 20230811 | 121500 | 4325971750 | 29650 | 29650 | 29700 | 29650 | 116 |
| 403 | 20230811 | 121400 | 4322531200 | 29700 | 29650 | 29700 | 29650 | 111 |
| 404 | 20230811 | 121300 | 4319239400 | 29650 | 29650 | 29650 | 29650 | 35 |
| 405 | 20230811 | 121200 | 4318201650 | 29650 | 29650 | 29700 | 29650 | 110 |
| 406 | 20230811 | 121100 | 4314938700 | 29650 | 29700 | 29700 | 29650 | 31 |
| 407 | 20230811 | 121000 | 4314019150 | 29650 | 29650 | 29700 | 29650 | 75 |
| 408 | 20230811 | 120900 | 4311795250 | 29650 | 29650 | 29700 | 29650 | 113 |
| 409 | 20230811 | 120800 | 4308444700 | 29700 | 29700 | 29700 | 29650 | 45 |
| 410 | 20230811 | 120700 | 4307109200 | 29650 | 29700 | 29700 | 29650 | 251 |
| 411 | 20230811 | 120600 | 4299660450 | 29750 | 29700 | 29750 | 29700 | 103 |
| 412 | 20230811 | 120500 | 4296601050 | 29750 | 29750 | 29750 | 29700 | 31 |
| 413 | 20230811 | 120400 | 4295678950 | 29700 | 29800 | 29800 | 29700 | 78 |
| 414 | 20230811 | 120300 | 4293361650 | 29750 | 29850 | 29850 | 29750 | 1137 |
| 415 | 20230811 | 120200 | 4259518300 | 29800 | 29800 | 29850 | 29800 | 87 |
| 416 | 20230811 | 120100 | 4256924850 | 29800 | 29800 | 29850 | 29800 | 97 |
| 417 | 20230811 | 120000 | 4254033000 | 29850 | 29850 | 29850 | 29800 | 73 |
| 418 | 20230811 | 115900 | 4251854200 | 29850 | 29800 | 29850 | 29800 | 113 |
| 419 | 20230811 | 115800 | 4248486000 | 29800 | 29800 | 29850 | 29800 | 84 |
| 420 | 20230811 | 115700 | 4245982300 | 29850 | 29850 | 29850 | 29800 | 61 |
| 421 | 20230811 | 115600 | 4244162150 | 29850 | 29850 | 29850 | 29800 | 106 |
| 422 | 20230811 | 115500 | 4241002700 | 29800 | 29800 | 29850 | 29800 | 18 |
| 423 | 20230811 | 115400 | 4240465700 | 29800 | 29850 | 29850 | 29800 | 102 |
| 424 | 20230811 | 115300 | 4237424650 | 29850 | 29850 | 29850 | 29800 | 78 |
| 425 | 20230811 | 115200 | 4235099750 | 29800 | 29800 | 29850 | 29800 | 258 |
| 426 | 20230811 | 115100 | 4227410850 | 29850 | 29800 | 29850 | 29800 | 71 |
| 427 | 20230811 | 115000 | 4225295000 | 29800 | 29800 | 29900 | 29800 | 636 |
| 428 | 20230811 | 114900 | 4206320550 | 29800 | 29850 | 29850 | 29800 | 11 |
| 429 | 20230811 | 114800 | 4205992700 | 29800 | 29900 | 29900 | 29800 | 53 |
| 430 | 20230811 | 114700 | 4204410450 | 29900 | 29900 | 29900 | 29850 | 51 |
| 431 | 20230811 | 114600 | 4202886550 | 29850 | 29850 | 29900 | 29850 | 90 |
| 432 | 20230811 | 114500 | 4200199700 | 29850 | 29850 | 29900 | 29850 | 149 |
| 433 | 20230811 | 114400 | 4195751550 | 29900 | 29900 | 29900 | 29850 | 7 |
| 434 | 20230811 | 114300 | 4195542400 | 29850 | 29900 | 29900 | 29850 | 112 |
| 435 | 20230811 | 114200 | 4192197150 | 29850 | 29800 | 29900 | 29750 | 511 |
| 436 | 20230811 | 114100 | 4176965200 | 29750 | 29800 | 29800 | 29750 | 13 |
| 437 | 20230811 | 114000 | 4176578050 | 29750 | 29850 | 29850 | 29750 | 114 |
| 438 | 20230811 | 113900 | 4173178150 | 29850 | 29800 | 29850 | 29800 | 147 |
| 439 | 20230811 | 113800 | 4168795300 | 29850 | 29850 | 29850 | 29800 | 23 |
| 440 | 20230811 | 113700 | 4168108900 | 29800 | 29850 | 29850 | 29800 | 84 |
| 441 | 20230811 | 113600 | 4165605250 | 29800 | 29800 | 29850 | 29800 | 236 |
| 442 | 20230811 | 113500 | 4158570600 | 29800 | 29700 | 29800 | 29700 | 409 |
| 443 | 20230811 | 113400 | 4146410750 | 29700 | 29800 | 29800 | 29700 | 95 |
| 444 | 20230811 | 113300 | 4143582050 | 29850 | 29800 | 29850 | 29800 | 32 |
| 445 | 20230811 | 113200 | 4142627800 | 29800 | 29800 | 29850 | 29800 | 169 |
| 446 | 20230811 | 113100 | 4137590650 | 29800 | 29750 | 29850 | 29750 | 132 |
| 447 | 20230811 | 113000 | 4133661000 | 29750 | 29700 | 29800 | 29700 | 258 |
| 448 | 20230811 | 112900 | 4125995900 | 29700 | 29650 | 29700 | 29600 | 119 |
| 449 | 20230811 | 112800 | 4122467300 | 29650 | 29700 | 29700 | 29600 | 517 |
| 450 | 20230811 | 112700 | 4107137500 | 29700 | 29650 | 29700 | 29650 | 78 |
| 451 | 20230811 | 112600 | 4104824500 | 29700 | 29750 | 29750 | 29650 | 141 |
| 452 | 20230811 | 112500 | 4100639650 | 29700 | 29750 | 29750 | 29650 | 150 |
| 453 | 20230811 | 112400 | 4096180950 | 29650 | 29700 | 29750 | 29650 | 155 |
| 454 | 20230811 | 112300 | 4091575000 | 29700 | 29850 | 29850 | 29700 | 229 |
| 455 | 20230811 | 112200 | 4084762200 | 29800 | 29850 | 29850 | 29800 | 158 |
| 456 | 20230811 | 112100 | 4080047800 | 29850 | 29900 | 29950 | 29850 | 51 |
| 457 | 20230811 | 112000 | 4078522900 | 29900 | 29900 | 29900 | 29850 | 31 |
| 458 | 20230811 | 111900 | 4077596100 | 29850 | 29900 | 29950 | 29850 | 281 |
| 459 | 20230811 | 111800 | 4069197600 | 29900 | 29900 | 29950 | 29900 | 77 |
| 460 | 20230811 | 111700 | 4066895250 | 29950 | 29900 | 29950 | 29850 | 341 |
| 461 | 20230811 | 111600 | 4056698400 | 29850 | 29800 | 29900 | 29800 | 17 |
| 462 | 20230811 | 111500 | 4056190550 | 29800 | 29750 | 29900 | 29750 | 216 |
| 463 | 20230811 | 111400 | 4049747900 | 29800 | 29600 | 29800 | 29600 | 494 |
| 464 | 20230811 | 111300 | 4035090800 | 29600 | 29650 | 29650 | 29600 | 15 |
| 465 | 20230811 | 111200 | 4034646300 | 29650 | 29650 | 29650 | 29550 | 60 |
| 466 | 20230811 | 111100 | 4032870650 | 29650 | 29600 | 29650 | 29550 | 307 |
| 467 | 20230811 | 111000 | 4023783650 | 29600 | 29600 | 29650 | 29600 | 75 |
| 468 | 20230811 | 110900 | 4021562450 | 29600 | 29650 | 29650 | 29600 | 72 |
| 469 | 20230811 | 110800 | 4019430750 | 29600 | 29700 | 29700 | 29600 | 437 |
| 470 | 20230811 | 110700 | 4006475150 | 29700 | 29750 | 29750 | 29700 | 187 |
| 471 | 20230811 | 110600 | 4000919350 | 29700 | 29750 | 29750 | 29700 | 33 |
| 472 | 20230811 | 110500 | 3999938000 | 29750 | 29750 | 29800 | 29750 | 435 |
| 473 | 20230811 | 110400 | 3986996600 | 29750 | 29750 | 29800 | 29750 | 372 |
| 474 | 20230811 | 110300 | 3975922000 | 29750 | 29800 | 29800 | 29750 | 38 |
| 475 | 20230811 | 110200 | 3974790000 | 29800 | 29850 | 29850 | 29750 | 77 |
| 476 | 20230811 | 110100 | 3972495600 | 29800 | 29800 | 29850 | 29800 | 19 |
| 477 | 20230811 | 110000 | 3971929100 | 29800 | 29700 | 29900 | 29700 | 487 |
| 478 | 20230811 | 105900 | 3957427450 | 29700 | 29700 | 29750 | 29700 | 317 |
| 479 | 20230811 | 105800 | 3948010750 | 29700 | 29750 | 29750 | 29700 | 71 |
| 480 | 20230811 | 105700 | 3945899000 | 29700 | 29700 | 29750 | 29700 | 206 |
| 481 | 20230811 | 105600 | 3939780750 | 29700 | 29750 | 29750 | 29700 | 61 |
| 482 | 20230811 | 105500 | 3937967600 | 29700 | 29750 | 29800 | 29700 | 174 |
| 483 | 20230811 | 105400 | 3932791100 | 29750 | 29800 | 29800 | 29750 | 98 |
| 484 | 20230811 | 105300 | 3929875450 | 29750 | 29800 | 29800 | 29750 | 6 |
| 485 | 20230811 | 105200 | 3929696850 | 29750 | 29800 | 29800 | 29750 | 61 |
| 486 | 20230811 | 105100 | 3927879250 | 29800 | 29750 | 29800 | 29750 | 329 |
| 487 | 20230811 | 105000 | 3918082250 | 29800 | 29850 | 29850 | 29750 | 529 |
| 488 | 20230811 | 104900 | 3902295250 | 29850 | 29900 | 29900 | 29850 | 167 |
| 489 | 20230811 | 104800 | 3897309600 | 29900 | 29900 | 29950 | 29900 | 122 |
| 490 | 20230811 | 104700 | 3893660950 | 29950 | 29800 | 29950 | 29800 | 1016 |
| 491 | 20230811 | 104600 | 3863341000 | 29750 | 29850 | 29850 | 29750 | 84 |
| 492 | 20230811 | 104500 | 3860837750 | 29850 | 29900 | 29950 | 29800 | 146 |
| 493 | 20230811 | 104400 | 3856475300 | 29950 | 29900 | 30000 | 29900 | 289 |
| 494 | 20230811 | 104300 | 3847818950 | 29950 | 30000 | 30000 | 29950 | 142 |
| 495 | 20230811 | 104200 | 3843565950 | 29950 | 29950 | 30000 | 29950 | 69 |
| 496 | 20230811 | 104100 | 3841499050 | 29950 | 29950 | 30000 | 29950 | 448 |
| 497 | 20230811 | 104000 | 3828079650 | 29950 | 29950 | 30000 | 29950 | 16 |
| 498 | 20230811 | 103900 | 3827600250 | 30000 | 29850 | 30000 | 29800 | 357 |
| 499 | 20230811 | 103800 | 3816930900 | 29800 | 29750 | 29800 | 29750 | 640 |
| 500 | 20230811 | 103700 | 3797864900 | 29750 | 29800 | 29800 | 29750 | 150 |
| 501 | 20230811 | 103600 | 3793398450 | 29800 | 29750 | 29800 | 29750 | 24 |
| 502 | 20230811 | 103500 | 3792683450 | 29750 | 29800 | 29800 | 29750 | 164 |
| 503 | 20230811 | 103400 | 3787799700 | 29800 | 29800 | 29850 | 29800 | 207 |
| 504 | 20230811 | 103300 | 3781630000 | 29850 | 29800 | 29850 | 29800 | 87 |
| 505 | 20230811 | 103200 | 3779037200 | 29800 | 29950 | 29950 | 29800 | 516 |
| 506 | 20230811 | 103100 | 3763619650 | 30000 | 30000 | 30050 | 29950 | 62 |
| 507 | 20230811 | 103000 | 3761759700 | 30000 | 29950 | 30000 | 29950 | 548 |
| 508 | 20230811 | 102900 | 3745328550 | 30050 | 29950 | 30050 | 29950 | 38 |
| 509 | 20230811 | 102800 | 3744187850 | 30000 | 30200 | 30200 | 30000 | 328 |
| 510 | 20230811 | 102700 | 3734320700 | 30200 | 30200 | 30250 | 30100 | 1422 |
| 511 | 20230811 | 102600 | 3691388200 | 30250 | 30200 | 30250 | 30200 | 230 |
| 512 | 20230811 | 102500 | 3684436450 | 30200 | 30250 | 30250 | 30200 | 132 |
| 513 | 20230811 | 102400 | 3680449650 | 30200 | 30200 | 30250 | 30200 | 271 |
| 514 | 20230811 | 102300 | 3672265350 | 30150 | 30250 | 30250 | 30150 | 423 |
| 515 | 20230811 | 102200 | 3659505950 | 30250 | 30350 | 30350 | 30250 | 308 |
| 516 | 20230811 | 102100 | 3650179250 | 30300 | 30250 | 30300 | 30200 | 608 |
| 517 | 20230811 | 102000 | 3631784000 | 30250 | 30150 | 30300 | 30150 | 1049 |
| 518 | 20230811 | 101900 | 3600072300 | 30150 | 30150 | 30150 | 30100 | 346 |
| 519 | 20230811 | 101800 | 3589649550 | 30100 | 29850 | 30150 | 29800 | 1538 |
| 520 | 20230811 | 101700 | 3543673500 | 29800 | 29850 | 29850 | 29800 | 44 |
| 521 | 20230811 | 101600 | 3542360650 | 29800 | 29750 | 29850 | 29750 | 60 |
| 522 | 20230811 | 101500 | 3540570550 | 29800 | 29600 | 29800 | 29600 | 118 |
| 523 | 20230811 | 101400 | 3537066650 | 29700 | 30000 | 30000 | 29600 | 267 |
| 524 | 20230811 | 101300 | 3529108800 | 30000 | 29700 | 30050 | 29650 | 455 |
| 525 | 20230811 | 101200 | 3515533850 | 29700 | 29600 | 29700 | 29400 | 1535 |
| 526 | 20230811 | 101100 | 3470173250 | 29650 | 29750 | 29750 | 29550 | 2280 |
| 527 | 20230811 | 101000 | 3402685000 | 29750 | 30000 | 30050 | 29750 | 888 |
| 528 | 20230811 | 100900 | 3376175250 | 30050 | 30150 | 30150 | 30000 | 260 |
| 529 | 20230811 | 100800 | 3368357950 | 30100 | 30350 | 30350 | 30100 | 1219 |
| 530 | 20230811 | 100700 | 3331517800 | 30350 | 30500 | 30600 | 30350 | 439 |
| 531 | 20230811 | 100600 | 3318137700 | 30550 | 30750 | 30750 | 30550 | 2604 |
| 532 | 20230811 | 100500 | 3238215350 | 30700 | 30600 | 30750 | 30550 | 4361 |
| 533 | 20230811 | 100400 | 3104479600 | 30650 | 30550 | 30650 | 30300 | 2577 |
| 534 | 20230811 | 100300 | 3025857050 | 30500 | 30650 | 30700 | 30500 | 3220 |
| 535 | 20230811 | 100200 | 2927277450 | 30600 | 30500 | 30600 | 30400 | 2204 |
| 536 | 20230811 | 100100 | 2859964750 | 30500 | 30400 | 30500 | 30350 | 4343 |
| 537 | 20230811 | 100000 | 2727689800 | 30400 | 30350 | 30400 | 30300 | 849 |
| 538 | 20230811 | 095900 | 2701924800 | 30350 | 30250 | 30350 | 30200 | 4790 |
| 539 | 20230811 | 095800 | 2556916850 | 30250 | 30000 | 30250 | 30000 | 1963 |
| 540 | 20230811 | 095700 | 2497835650 | 30050 | 29850 | 30100 | 29850 | 9839 |
| 541 | 20230811 | 095600 | 2203089600 | 29800 | 29800 | 29800 | 29700 | 877 |
| 542 | 20230811 | 095500 | 2176962300 | 29800 | 29550 | 29800 | 29550 | 10503 |
| 543 | 20230811 | 095400 | 1864312950 | 29550 | 29450 | 29550 | 29400 | 1795 |
| 544 | 20230811 | 095300 | 1811375800 | 29450 | 29400 | 29450 | 29350 | 166 |
| 545 | 20230811 | 095200 | 1806495450 | 29500 | 29450 | 29500 | 29350 | 268 |
| 546 | 20230811 | 095100 | 1798625900 | 29450 | 29450 | 29500 | 29450 | 167 |
| 547 | 20230811 | 095000 | 1793707400 | 29450 | 29500 | 29500 | 29450 | 231 |
| 548 | 20230811 | 094900 | 1786897450 | 29500 | 29450 | 29500 | 29450 | 215 |
| 549 | 20230811 | 094800 | 1780561600 | 29500 | 29500 | 29500 | 29450 | 474 |
| 550 | 20230811 | 094700 | 1766600350 | 29500 | 29550 | 29550 | 29450 | 53 |
| 551 | 20230811 | 094600 | 1765036450 | 29550 | 29600 | 29600 | 29500 | 139 |
| 552 | 20230811 | 094500 | 1760934350 | 29600 | 29600 | 29600 | 29500 | 319 |
| 553 | 20230811 | 094400 | 1751504300 | 29600 | 29600 | 29600 | 29550 | 189 |
| 554 | 20230811 | 094300 | 1745914000 | 29600 | 29500 | 29700 | 29500 | 4799 |
| 555 | 20230811 | 094200 | 1603578650 | 29500 | 29300 | 29600 | 29250 | 1083 |
| 556 | 20230811 | 094100 | 1571645050 | 29250 | 29000 | 29250 | 29000 | 591 |
| 557 | 20230811 | 094000 | 1554416250 | 29050 | 29050 | 29050 | 29000 | 88 |
| 558 | 20230811 | 093900 | 1551862950 | 29050 | 29050 | 29050 | 29050 | 673 |
| 559 | 20230811 | 093800 | 1532312300 | 29050 | 29050 | 29100 | 29050 | 508 |
| 560 | 20230811 | 093700 | 1517550800 | 29100 | 29150 | 29150 | 29100 | 1716 |
| 561 | 20230811 | 093600 | 1467587400 | 29150 | 29200 | 29200 | 29150 | 65 |
| 562 | 20230811 | 093500 | 1465692600 | 29150 | 29150 | 29150 | 29150 | 549 |
| 563 | 20230811 | 093400 | 1449689250 | 29150 | 29200 | 29250 | 29150 | 139 |
| 564 | 20230811 | 093300 | 1445629450 | 29200 | 29200 | 29200 | 29200 | 121 |
| 565 | 20230811 | 093200 | 1442096250 | 29150 | 29200 | 29200 | 29150 | 111 |
| 566 | 20230811 | 093100 | 1438855150 | 29250 | 29200 | 29250 | 29200 | 108 |
| 567 | 20230811 | 093000 | 1435701450 | 29200 | 29200 | 29200 | 29200 | 404 |
| 568 | 20230811 | 092900 | 1423904650 | 29200 | 29200 | 29250 | 29200 | 212 |
| 569 | 20230811 | 092800 | 1417713450 | 29200 | 29200 | 29200 | 29200 | 32 |
| 570 | 20230811 | 092700 | 1416779050 | 29200 | 29150 | 29200 | 29150 | 40 |
| 571 | 20230811 | 092600 | 1415612850 | 29250 | 29200 | 29250 | 29150 | 862 |
| 572 | 20230811 | 092500 | 1390432150 | 29200 | 29200 | 29200 | 29150 | 203 |
| 573 | 20230811 | 092400 | 1384508950 | 29200 | 29300 | 29300 | 29200 | 424 |
| 574 | 20230811 | 092300 | 1372096400 | 29450 | 29300 | 29650 | 29300 | 759 |
| 575 | 20230811 | 092200 | 1349731450 | 29300 | 29100 | 29300 | 29100 | 596 |
| 576 | 20230811 | 092100 | 1332326450 | 29100 | 29150 | 29150 | 29050 | 75 |
| 577 | 20230811 | 092000 | 1330141350 | 29050 | 29150 | 29150 | 29050 | 318 |
| 578 | 20230811 | 091900 | 1320887700 | 29000 | 29200 | 29200 | 29000 | 1613 |
| 579 | 20230811 | 091800 | 1273887300 | 29200 | 29300 | 29300 | 29150 | 757 |
| 580 | 20230811 | 091700 | 1251727850 | 29250 | 29500 | 29650 | 29250 | 1500 |
| 581 | 20230811 | 091600 | 1207620300 | 29500 | 29550 | 29700 | 29450 | 3744 |
| 582 | 20230811 | 091500 | 1096953700 | 29550 | 29400 | 29650 | 29400 | 1684 |
| 583 | 20230811 | 091400 | 1047185550 | 29400 | 29550 | 29600 | 29350 | 1141 |
| 584 | 20230811 | 091300 | 1013540800 | 29550 | 29250 | 29650 | 29250 | 1895 |
| 585 | 20230811 | 091200 | 957736100 | 29200 | 29150 | 29200 | 29100 | 355 |
| 586 | 20230811 | 091100 | 947383350 | 29100 | 29100 | 29100 | 29050 | 543 |
| 587 | 20230811 | 091000 | 931582750 | 29100 | 29200 | 29250 | 29100 | 699 |
| 588 | 20230811 | 090900 | 911219350 | 29250 | 29100 | 29250 | 29100 | 561 |
| 589 | 20230811 | 090800 | 894855750 | 29050 | 29050 | 29100 | 29000 | 1684 |
| 590 | 20230811 | 090700 | 845979950 | 29100 | 29200 | 29400 | 29100 | 1548 |
| 591 | 20230811 | 090600 | 800774550 | 29350 | 29150 | 29500 | 29100 | 2201 |
| 592 | 20230811 | 090500 | 736359650 | 29100 | 28800 | 29100 | 28650 | 2826 |
| 593 | 20230811 | 090400 | 654689850 | 28750 | 29000 | 29000 | 28750 | 2138 |
| 594 | 20230811 | 090300 | 592860850 | 29050 | 29100 | 29100 | 28950 | 661 |
| 595 | 20230811 | 090200 | 573685050 | 29100 | 29300 | 29300 | 29100 | 3950 |
| 596 | 20230811 | 090100 | 458372300 | 29350 | 29500 | 29500 | 29300 | 1838 |
| 597 | 20230811 | 090000 | 404342500 | 29500 | 29850 | 29850 | 29500 | 13589 |