32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230811 | 184200 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 7254 |
| 3 | 20230811 | 184100 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 4 | 20230811 | 184000 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 5 | 20230811 | 183900 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 6 | 20230811 | 183800 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 7 | 20230811 | 183700 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 8 | 20230811 | 183600 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 9 | 20230811 | 183500 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 10 | 20230811 | 183400 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 11 | 20230811 | 183300 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 12 | 20230811 | 183200 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 13 | 20230811 | 183100 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 14 | 20230811 | 183000 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 15 | 20230811 | 182900 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 16 | 20230811 | 182800 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 17 | 20230811 | 182700 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 18 | 20230811 | 182600 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 19 | 20230811 | 182500 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 20 | 20230811 | 182400 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 21 | 20230811 | 182300 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 22 | 20230811 | 182200 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 23 | 20230811 | 182100 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 24 | 20230811 | 182000 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 25 | 20230811 | 181900 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 26 | 20230811 | 181800 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 27 | 20230811 | 181700 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 28 | 20230811 | 181600 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 29 | 20230811 | 181500 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 30 | 20230811 | 181400 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 31 | 20230811 | 181300 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 32 | 20230811 | 181200 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 7254 |
| 33 | 20230811 | 181100 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 34 | 20230811 | 181000 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 35 | 20230811 | 180900 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 36 | 20230811 | 180800 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 37 | 20230811 | 180700 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 38 | 20230811 | 180600 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 39 | 20230811 | 180500 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 40 | 20230811 | 180400 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 41 | 20230811 | 180300 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 42 | 20230811 | 180200 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 43 | 20230811 | 180100 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 44 | 20230811 | 180000 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 45 | 20230811 | 175900 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 46 | 20230811 | 175800 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 47 | 20230811 | 175700 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 48 | 20230811 | 175600 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 49 | 20230811 | 175500 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 50 | 20230811 | 175400 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 51 | 20230811 | 175300 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 52 | 20230811 | 175200 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 53 | 20230811 | 175100 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 54 | 20230811 | 175000 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 55 | 20230811 | 174900 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 56 | 20230811 | 174800 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 57 | 20230811 | 174700 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 58 | 20230811 | 174600 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 59 | 20230811 | 174500 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 60 | 20230811 | 174400 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 61 | 20230811 | 174300 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 62 | 20230811 | 174200 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 7254 |
| 63 | 20230811 | 174100 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 64 | 20230811 | 174000 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 65 | 20230811 | 173900 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 66 | 20230811 | 173800 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 67 | 20230811 | 173700 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 68 | 20230811 | 173600 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 69 | 20230811 | 173500 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 70 | 20230811 | 173400 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 71 | 20230811 | 173300 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 72 | 20230811 | 173200 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 73 | 20230811 | 173100 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 74 | 20230811 | 173000 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 75 | 20230811 | 172900 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 76 | 20230811 | 172800 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 77 | 20230811 | 172700 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 78 | 20230811 | 172600 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 79 | 20230811 | 172500 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 80 | 20230811 | 172400 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 81 | 20230811 | 172300 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 82 | 20230811 | 172200 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 83 | 20230811 | 172100 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 84 | 20230811 | 172000 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 85 | 20230811 | 171900 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 86 | 20230811 | 171800 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 87 | 20230811 | 171700 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 88 | 20230811 | 171600 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 89 | 20230811 | 171500 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 90 | 20230811 | 171400 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 91 | 20230811 | 171300 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 92 | 20230811 | 171200 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 7254 |
| 93 | 20230811 | 171100 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 94 | 20230811 | 171000 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 95 | 20230811 | 170900 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 96 | 20230811 | 170800 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 97 | 20230811 | 170700 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 98 | 20230811 | 170600 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 99 | 20230811 | 170500 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 100 | 20230811 | 170400 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 101 | 20230811 | 170300 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 102 | 20230811 | 170200 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 103 | 20230811 | 170100 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 104 | 20230811 | 170000 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 105 | 20230811 | 165900 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 106 | 20230811 | 165800 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 107 | 20230811 | 165700 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 108 | 20230811 | 165600 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 109 | 20230811 | 165500 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 110 | 20230811 | 165400 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 111 | 20230811 | 165300 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 112 | 20230811 | 165200 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 113 | 20230811 | 165100 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 114 | 20230811 | 165000 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 115 | 20230811 | 164900 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 116 | 20230811 | 164800 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 117 | 20230811 | 164700 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 118 | 20230811 | 164600 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 119 | 20230811 | 164500 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 120 | 20230811 | 164400 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 121 | 20230811 | 164300 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 122 | 20230811 | 164200 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 7254 |
| 123 | 20230811 | 164100 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 124 | 20230811 | 164000 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 125 | 20230811 | 163900 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 126 | 20230811 | 163800 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 127 | 20230811 | 163700 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 128 | 20230811 | 163600 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 129 | 20230811 | 163500 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 130 | 20230811 | 163400 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 131 | 20230811 | 163300 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 132 | 20230811 | 163200 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 133 | 20230811 | 163100 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 134 | 20230811 | 163000 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 135 | 20230811 | 162900 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 136 | 20230811 | 162800 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 137 | 20230811 | 162700 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 138 | 20230811 | 162600 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 139 | 20230811 | 162500 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 140 | 20230811 | 162400 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 141 | 20230811 | 162300 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 142 | 20230811 | 162200 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 143 | 20230811 | 162100 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 144 | 20230811 | 162000 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 145 | 20230811 | 161900 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 146 | 20230811 | 161800 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 147 | 20230811 | 161700 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 148 | 20230811 | 161600 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 149 | 20230811 | 161500 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 150 | 20230811 | 161400 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 151 | 20230811 | 161300 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 152 | 20230811 | 161200 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 7254 |
| 153 | 20230811 | 161100 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 154 | 20230811 | 161000 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 155 | 20230811 | 160900 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 156 | 20230811 | 160800 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 157 | 20230811 | 160700 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 158 | 20230811 | 160600 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 159 | 20230811 | 160500 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 160 | 20230811 | 160400 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 161 | 20230811 | 160300 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 162 | 20230811 | 160200 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 163 | 20230811 | 160100 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 164 | 20230811 | 160000 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 165 | 20230811 | 155900 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 166 | 20230811 | 155800 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 167 | 20230811 | 155700 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 168 | 20230811 | 155600 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 169 | 20230811 | 155500 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 170 | 20230811 | 155400 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 171 | 20230811 | 155300 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 172 | 20230811 | 155200 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 173 | 20230811 | 155100 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 174 | 20230811 | 155000 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 175 | 20230811 | 154900 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 176 | 20230811 | 154800 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 177 | 20230811 | 154700 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 178 | 20230811 | 154600 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 179 | 20230811 | 154500 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 180 | 20230811 | 154400 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 181 | 20230811 | 154300 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 182 | 20230811 | 154200 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 7254 |
| 183 | 20230811 | 154100 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 184 | 20230811 | 154000 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 185 | 20230811 | 153900 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 186 | 20230811 | 153800 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 187 | 20230811 | 153700 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 188 | 20230811 | 153600 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 189 | 20230811 | 153500 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 190 | 20230811 | 153400 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 191 | 20230811 | 153300 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 192 | 20230811 | 153200 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 193 | 20230811 | 153100 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 0 |
| 194 | 20230811 | 153000 | 24036457800 | 46450 | 46450 | 46450 | 46450 | 7254 |
| 195 | 20230811 | 152900 | 23699509500 | 46400 | 46400 | 46400 | 46400 | 0 |
| 196 | 20230811 | 152800 | 23699509500 | 46400 | 46400 | 46400 | 46400 | 0 |
| 197 | 20230811 | 152700 | 23699509500 | 46400 | 46400 | 46400 | 46400 | 0 |
| 198 | 20230811 | 152600 | 23699509500 | 46400 | 46400 | 46400 | 46400 | 0 |
| 199 | 20230811 | 152500 | 23699509500 | 46400 | 46400 | 46400 | 46400 | 0 |
| 200 | 20230811 | 152400 | 23699509500 | 46400 | 46400 | 46400 | 46400 | 0 |
| 201 | 20230811 | 152300 | 23699509500 | 46400 | 46400 | 46400 | 46400 | 0 |
| 202 | 20230811 | 152200 | 23699509500 | 46400 | 46400 | 46400 | 46400 | 0 |
| 203 | 20230811 | 152100 | 23699509500 | 46400 | 46400 | 46400 | 46400 | 0 |
| 204 | 20230811 | 152000 | 23699509500 | 46400 | 46400 | 46400 | 46400 | 0 |
| 205 | 20230811 | 151900 | 23699509500 | 46400 | 46450 | 46450 | 46400 | 1103 |
| 206 | 20230811 | 151800 | 23648327650 | 46450 | 46450 | 46450 | 46350 | 1441 |
| 207 | 20230811 | 151700 | 23581474000 | 46400 | 46450 | 46450 | 46400 | 3127 |
| 208 | 20230811 | 151600 | 23436374300 | 46400 | 46400 | 46450 | 46400 | 1349 |
| 209 | 20230811 | 151500 | 23373735200 | 46450 | 46450 | 46450 | 46400 | 472 |
| 210 | 20230811 | 151400 | 23351819650 | 46450 | 46400 | 46450 | 46400 | 671 |
| 211 | 20230811 | 151300 | 23320668650 | 46450 | 46450 | 46450 | 46400 | 364 |
| 212 | 20230811 | 151200 | 23303771000 | 46450 | 46450 | 46500 | 46400 | 1255 |
| 213 | 20230811 | 151100 | 23245489350 | 46500 | 46550 | 46550 | 46450 | 3194 |
| 214 | 20230811 | 151000 | 23096999550 | 46550 | 46500 | 46550 | 46500 | 961 |
| 215 | 20230811 | 150900 | 23052291150 | 46550 | 46500 | 46550 | 46500 | 779 |
| 216 | 20230811 | 150800 | 23016063450 | 46500 | 46550 | 46550 | 46500 | 831 |
| 217 | 20230811 | 150700 | 22977413100 | 46550 | 46500 | 46550 | 46500 | 913 |
| 218 | 20230811 | 150600 | 22934935900 | 46500 | 46550 | 46550 | 46500 | 635 |
| 219 | 20230811 | 150500 | 22905393700 | 46550 | 46500 | 46550 | 46500 | 165 |
| 220 | 20230811 | 150400 | 22897718450 | 46500 | 46500 | 46550 | 46500 | 508 |
| 221 | 20230811 | 150300 | 22874090500 | 46550 | 46500 | 46550 | 46500 | 423 |
| 222 | 20230811 | 150200 | 22854411700 | 46550 | 46550 | 46550 | 46500 | 791 |
| 223 | 20230811 | 150100 | 22817612600 | 46500 | 46550 | 46550 | 46500 | 231 |
| 224 | 20230811 | 150000 | 22806862400 | 46550 | 46550 | 46600 | 46500 | 1270 |
| 225 | 20230811 | 145900 | 22747739000 | 46550 | 46600 | 46600 | 46550 | 404 |
| 226 | 20230811 | 145800 | 22728920400 | 46550 | 46600 | 46600 | 46550 | 1193 |
| 227 | 20230811 | 145700 | 22673352150 | 46550 | 46600 | 46600 | 46550 | 204 |
| 228 | 20230811 | 145600 | 22663849150 | 46550 | 46600 | 46600 | 46550 | 990 |
| 229 | 20230811 | 145500 | 22617736500 | 46550 | 46550 | 46600 | 46550 | 597 |
| 230 | 20230811 | 145400 | 22589927750 | 46600 | 46600 | 46650 | 46550 | 358 |
| 231 | 20230811 | 145300 | 22573242750 | 46550 | 46600 | 46650 | 46550 | 538 |
| 232 | 20230811 | 145200 | 22548180400 | 46600 | 46600 | 46650 | 46600 | 1038 |
| 233 | 20230811 | 145100 | 22499805200 | 46600 | 46600 | 46650 | 46600 | 722 |
| 234 | 20230811 | 145000 | 22466134100 | 46600 | 46600 | 46650 | 46600 | 308 |
| 235 | 20230811 | 144900 | 22451776150 | 46600 | 46600 | 46650 | 46600 | 411 |
| 236 | 20230811 | 144800 | 22432615000 | 46600 | 46550 | 46600 | 46500 | 634 |
| 237 | 20230811 | 144700 | 22403101250 | 46550 | 46500 | 46550 | 46500 | 665 |
| 238 | 20230811 | 144600 | 22372154700 | 46500 | 46500 | 46550 | 46450 | 1084 |
| 239 | 20230811 | 144500 | 22321761050 | 46450 | 46450 | 46500 | 46400 | 313 |
| 240 | 20230811 | 144400 | 22307221700 | 46400 | 46400 | 46450 | 46400 | 550 |
| 241 | 20230811 | 144300 | 22281678650 | 46450 | 46400 | 46450 | 46400 | 373 |
| 242 | 20230811 | 144200 | 22264356950 | 46400 | 46350 | 46400 | 46350 | 2216 |
| 243 | 20230811 | 144100 | 22161554700 | 46350 | 46350 | 46400 | 46350 | 640 |
| 244 | 20230811 | 144000 | 22131876300 | 46350 | 46350 | 46400 | 46350 | 375 |
| 245 | 20230811 | 143900 | 22114494500 | 46350 | 46350 | 46400 | 46350 | 97 |
| 246 | 20230811 | 143800 | 22109997000 | 46350 | 46350 | 46400 | 46350 | 742 |
| 247 | 20230811 | 143700 | 22075603750 | 46350 | 46350 | 46400 | 46350 | 60 |
| 248 | 20230811 | 143600 | 22072822250 | 46350 | 46400 | 46400 | 46350 | 481 |
| 249 | 20230811 | 143500 | 22050526500 | 46400 | 46350 | 46400 | 46350 | 755 |
| 250 | 20230811 | 143400 | 22015526500 | 46350 | 46350 | 46400 | 46350 | 565 |
| 251 | 20230811 | 143300 | 21989338700 | 46400 | 46350 | 46400 | 46300 | 753 |
| 252 | 20230811 | 143200 | 21954438750 | 46350 | 46350 | 46400 | 46300 | 1100 |
| 253 | 20230811 | 143100 | 21903474900 | 46350 | 46350 | 46400 | 46350 | 1081 |
| 254 | 20230811 | 143000 | 21853370200 | 46350 | 46400 | 46400 | 46350 | 1643 |
| 255 | 20230811 | 142900 | 21777157950 | 46400 | 46450 | 46450 | 46400 | 1659 |
| 256 | 20230811 | 142800 | 21700145900 | 46450 | 46500 | 46550 | 46450 | 6280 |
| 257 | 20230811 | 142700 | 21408142250 | 46500 | 46550 | 46550 | 46500 | 175 |
| 258 | 20230811 | 142600 | 21399998850 | 46550 | 46550 | 46550 | 46500 | 656 |
| 259 | 20230811 | 142500 | 21369493700 | 46550 | 46600 | 46650 | 46550 | 4451 |
| 260 | 20230811 | 142400 | 21162184200 | 46600 | 46600 | 46650 | 46600 | 612 |
| 261 | 20230811 | 142300 | 21133663800 | 46600 | 46600 | 46650 | 46600 | 221 |
| 262 | 20230811 | 142200 | 21123364450 | 46600 | 46650 | 46700 | 46600 | 2018 |
| 263 | 20230811 | 142100 | 21029241800 | 46650 | 46650 | 46700 | 46650 | 297 |
| 264 | 20230811 | 142000 | 21015386000 | 46700 | 46700 | 46700 | 46650 | 359 |
| 265 | 20230811 | 141900 | 20998638050 | 46650 | 46650 | 46650 | 46650 | 424 |
| 266 | 20230811 | 141800 | 20978858450 | 46650 | 46650 | 46700 | 46650 | 318 |
| 267 | 20230811 | 141700 | 20964016950 | 46650 | 46650 | 46700 | 46650 | 446 |
| 268 | 20230811 | 141600 | 20943202250 | 46650 | 46650 | 46700 | 46650 | 358 |
| 269 | 20230811 | 141500 | 20926498750 | 46650 | 46650 | 46700 | 46650 | 438 |
| 270 | 20230811 | 141400 | 20906065300 | 46650 | 46700 | 46700 | 46650 | 539 |
| 271 | 20230811 | 141300 | 20880918200 | 46650 | 46700 | 46700 | 46650 | 529 |
| 272 | 20230811 | 141200 | 20856230800 | 46750 | 46700 | 46750 | 46700 | 2378 |
| 273 | 20230811 | 141100 | 20745171250 | 46700 | 46750 | 46750 | 46700 | 602 |
| 274 | 20230811 | 141000 | 20717055300 | 46700 | 46700 | 46750 | 46700 | 399 |
| 275 | 20230811 | 140900 | 20698417700 | 46700 | 46700 | 46750 | 46700 | 494 |
| 276 | 20230811 | 140800 | 20675342900 | 46700 | 46700 | 46750 | 46700 | 213 |
| 277 | 20230811 | 140700 | 20665393600 | 46700 | 46750 | 46750 | 46700 | 602 |
| 278 | 20230811 | 140600 | 20637278850 | 46700 | 46700 | 46750 | 46700 | 754 |
| 279 | 20230811 | 140500 | 20602062200 | 46700 | 46750 | 46750 | 46700 | 314 |
| 280 | 20230811 | 140400 | 20587395650 | 46750 | 46750 | 46750 | 46700 | 1042 |
| 281 | 20230811 | 140300 | 20538720500 | 46750 | 46750 | 46800 | 46750 | 1210 |
| 282 | 20230811 | 140200 | 20482151050 | 46750 | 46750 | 46800 | 46750 | 160 |
| 283 | 20230811 | 140100 | 20474670550 | 46800 | 46750 | 46800 | 46750 | 641 |
| 284 | 20230811 | 140000 | 20444698800 | 46800 | 46800 | 46850 | 46750 | 641 |
| 285 | 20230811 | 135900 | 20414702850 | 46800 | 46800 | 46850 | 46800 | 284 |
| 286 | 20230811 | 135800 | 20401411500 | 46800 | 46750 | 46850 | 46750 | 816 |
| 287 | 20230811 | 135700 | 20363227800 | 46800 | 46700 | 46800 | 46700 | 1052 |
| 288 | 20230811 | 135600 | 20314069900 | 46750 | 46750 | 46750 | 46700 | 893 |
| 289 | 20230811 | 135500 | 20272327800 | 46750 | 46800 | 46850 | 46750 | 151 |
| 290 | 20230811 | 135400 | 20265260800 | 46800 | 46800 | 46850 | 46800 | 128 |
| 291 | 20230811 | 135300 | 20259269350 | 46800 | 46850 | 46900 | 46800 | 1916 |
| 292 | 20230811 | 135200 | 20169554800 | 46850 | 46850 | 46850 | 46850 | 307 |
| 293 | 20230811 | 135100 | 20155171850 | 46800 | 46800 | 46900 | 46800 | 188 |
| 294 | 20230811 | 135000 | 20146368400 | 46850 | 46850 | 46850 | 46800 | 79 |
| 295 | 20230811 | 134900 | 20142668900 | 46850 | 46900 | 46900 | 46850 | 425 |
| 296 | 20230811 | 134800 | 20122755000 | 46900 | 46800 | 46900 | 46800 | 143 |
| 297 | 20230811 | 134700 | 20116051550 | 46800 | 46850 | 46850 | 46800 | 366 |
| 298 | 20230811 | 134600 | 20098919600 | 46800 | 46950 | 46950 | 46800 | 1203 |
| 299 | 20230811 | 134500 | 20042491050 | 46900 | 46850 | 46900 | 46800 | 879 |
| 300 | 20230811 | 134400 | 20001308650 | 46850 | 46750 | 46850 | 46750 | 1399 |
| 301 | 20230811 | 134300 | 19935850650 | 46750 | 46750 | 46750 | 46700 | 656 |
| 302 | 20230811 | 134200 | 19905199150 | 46700 | 46700 | 46750 | 46700 | 553 |
| 303 | 20230811 | 134100 | 19879368400 | 46700 | 46700 | 46750 | 46700 | 375 |
| 304 | 20230811 | 134000 | 19861855000 | 46700 | 46700 | 46750 | 46700 | 169 |
| 305 | 20230811 | 133900 | 19853957600 | 46700 | 46800 | 46800 | 46700 | 1353 |
| 306 | 20230811 | 133800 | 19790691950 | 46800 | 46800 | 46800 | 46800 | 319 |
| 307 | 20230811 | 133700 | 19775762750 | 46800 | 46800 | 46850 | 46800 | 782 |
| 308 | 20230811 | 133600 | 19739164200 | 46800 | 46800 | 46850 | 46800 | 350 |
| 309 | 20230811 | 133500 | 19722783450 | 46800 | 46800 | 46850 | 46800 | 440 |
| 310 | 20230811 | 133400 | 19702187100 | 46800 | 46800 | 46850 | 46800 | 288 |
| 311 | 20230811 | 133300 | 19688707050 | 46850 | 46800 | 46850 | 46800 | 585 |
| 312 | 20230811 | 133200 | 19661323250 | 46800 | 46800 | 46850 | 46800 | 171 |
| 313 | 20230811 | 133100 | 19653314950 | 46850 | 46850 | 46900 | 46800 | 1529 |
| 314 | 20230811 | 133000 | 19581699700 | 46800 | 46900 | 46900 | 46800 | 875 |
| 315 | 20230811 | 132900 | 19540704750 | 46850 | 46900 | 46900 | 46850 | 311 |
| 316 | 20230811 | 132800 | 19526125800 | 46900 | 46900 | 46950 | 46900 | 648 |
| 317 | 20230811 | 132700 | 19495734400 | 46900 | 46950 | 46950 | 46900 | 1126 |
| 318 | 20230811 | 132600 | 19442883050 | 46950 | 46950 | 47000 | 46900 | 510 |
| 319 | 20230811 | 132500 | 19418941850 | 46950 | 46950 | 46950 | 46950 | 202 |
| 320 | 20230811 | 132400 | 19409457950 | 46950 | 46950 | 47000 | 46900 | 179 |
| 321 | 20230811 | 132300 | 19401055950 | 46900 | 46950 | 46950 | 46900 | 995 |
| 322 | 20230811 | 132200 | 19354346450 | 46950 | 46950 | 46950 | 46900 | 652 |
| 323 | 20230811 | 132100 | 19323736650 | 46950 | 47050 | 47050 | 46900 | 7155 |
| 324 | 20230811 | 132000 | 18987502400 | 47050 | 47100 | 47100 | 47050 | 2961 |
| 325 | 20230811 | 131900 | 18848041000 | 47100 | 47100 | 47150 | 47100 | 334 |
| 326 | 20230811 | 131800 | 18832302750 | 47150 | 47100 | 47150 | 47100 | 478 |
| 327 | 20230811 | 131700 | 18809780350 | 47150 | 47150 | 47150 | 47100 | 789 |
| 328 | 20230811 | 131600 | 18772579300 | 47150 | 47100 | 47150 | 47100 | 618 |
| 329 | 20230811 | 131500 | 18743463100 | 47100 | 47100 | 47150 | 47100 | 209 |
| 330 | 20230811 | 131400 | 18733615200 | 47100 | 47150 | 47150 | 47100 | 911 |
| 331 | 20230811 | 131300 | 18690663150 | 47150 | 47150 | 47150 | 47150 | 270 |
| 332 | 20230811 | 131200 | 18677932650 | 47150 | 47150 | 47200 | 47150 | 642 |
| 333 | 20230811 | 131100 | 18647660550 | 47150 | 47200 | 47200 | 47150 | 246 |
| 334 | 20230811 | 131000 | 18636055300 | 47200 | 47150 | 47200 | 47150 | 529 |
| 335 | 20230811 | 130900 | 18611110300 | 47200 | 47200 | 47250 | 47200 | 223 |
| 336 | 20230811 | 130800 | 18600584600 | 47200 | 47200 | 47250 | 47150 | 575 |
| 337 | 20230811 | 130700 | 18573445300 | 47200 | 47200 | 47200 | 47200 | 1015 |
| 338 | 20230811 | 130600 | 18525537300 | 47200 | 47250 | 47250 | 47200 | 1025 |
| 339 | 20230811 | 130500 | 18477154700 | 47250 | 47200 | 47250 | 47200 | 252 |
| 340 | 20230811 | 130400 | 18465256950 | 47250 | 47200 | 47250 | 47200 | 653 |
| 341 | 20230811 | 130300 | 18434414300 | 47250 | 47250 | 47250 | 47200 | 645 |
| 342 | 20230811 | 130200 | 18403953150 | 47200 | 47250 | 47300 | 47200 | 1690 |
| 343 | 20230811 | 130100 | 18324101400 | 47250 | 47250 | 47250 | 47200 | 851 |
| 344 | 20230811 | 130000 | 18283898850 | 47200 | 47250 | 47250 | 47200 | 303 |
| 345 | 20230811 | 125900 | 18269592050 | 47200 | 47250 | 47250 | 47200 | 303 |
| 346 | 20230811 | 125800 | 18255277700 | 47200 | 47250 | 47250 | 47200 | 477 |
| 347 | 20230811 | 125700 | 18232758850 | 47200 | 47200 | 47250 | 47200 | 394 |
| 348 | 20230811 | 125600 | 18214146250 | 47200 | 47200 | 47250 | 47150 | 621 |
| 349 | 20230811 | 125500 | 18184825200 | 47200 | 47200 | 47250 | 47150 | 2293 |
| 350 | 20230811 | 125400 | 18076596900 | 47150 | 47200 | 47200 | 47150 | 522 |
| 351 | 20230811 | 125300 | 18051977100 | 47150 | 47150 | 47200 | 47150 | 384 |
| 352 | 20230811 | 125200 | 18033871400 | 47150 | 47200 | 47200 | 47150 | 516 |
| 353 | 20230811 | 125100 | 18009539250 | 47150 | 47150 | 47200 | 47150 | 662 |
| 354 | 20230811 | 125000 | 17978321600 | 47200 | 47150 | 47200 | 47150 | 750 |
| 355 | 20230811 | 124900 | 17942942800 | 47150 | 47200 | 47200 | 47150 | 739 |
| 356 | 20230811 | 124800 | 17908078250 | 47150 | 47150 | 47200 | 47150 | 221 |
| 357 | 20230811 | 124700 | 17897656400 | 47150 | 47150 | 47200 | 47150 | 1089 |
| 358 | 20230811 | 124600 | 17846301200 | 47150 | 47200 | 47200 | 47100 | 832 |
| 359 | 20230811 | 124500 | 17807069750 | 47200 | 47150 | 47200 | 47100 | 1158 |
| 360 | 20230811 | 124400 | 17752447450 | 47150 | 47100 | 47150 | 47100 | 307 |
| 361 | 20230811 | 124300 | 17737978100 | 47100 | 47150 | 47150 | 47100 | 297 |
| 362 | 20230811 | 124200 | 17723976150 | 47100 | 47150 | 47150 | 47100 | 1033 |
| 363 | 20230811 | 124100 | 17675277200 | 47100 | 47150 | 47200 | 47100 | 1219 |
| 364 | 20230811 | 124000 | 17617800350 | 47150 | 47250 | 47250 | 47150 | 1608 |
| 365 | 20230811 | 123900 | 17541950800 | 47200 | 47200 | 47250 | 47150 | 1048 |
| 366 | 20230811 | 123800 | 17492487250 | 47200 | 47200 | 47200 | 47050 | 4529 |
| 367 | 20230811 | 123700 | 17278955200 | 47200 | 47150 | 47200 | 47150 | 2053 |
| 368 | 20230811 | 123600 | 17182117900 | 47150 | 47050 | 47150 | 47050 | 1969 |
| 369 | 20230811 | 123500 | 17089314000 | 47050 | 47050 | 47100 | 47000 | 1314 |
| 370 | 20230811 | 123400 | 17027472250 | 47050 | 47000 | 47050 | 47000 | 667 |
| 371 | 20230811 | 123300 | 16996099650 | 47050 | 46950 | 47050 | 46950 | 3591 |
| 372 | 20230811 | 123200 | 16827303000 | 47000 | 47000 | 47000 | 46900 | 650 |
| 373 | 20230811 | 123100 | 16796757350 | 47000 | 46950 | 47000 | 46900 | 417 |
| 374 | 20230811 | 123000 | 16777182600 | 46900 | 46850 | 46950 | 46800 | 3372 |
| 375 | 20230811 | 122900 | 16618987900 | 46850 | 46800 | 46850 | 46800 | 584 |
| 376 | 20230811 | 122800 | 16591633200 | 46800 | 46800 | 46800 | 46800 | 78 |
| 377 | 20230811 | 122700 | 16587982800 | 46800 | 46800 | 46850 | 46800 | 128 |
| 378 | 20230811 | 122600 | 16581990700 | 46850 | 46800 | 46850 | 46800 | 472 |
| 379 | 20230811 | 122500 | 16559898600 | 46800 | 46800 | 46850 | 46800 | 112 |
| 380 | 20230811 | 122400 | 16554656750 | 46800 | 46850 | 46850 | 46800 | 281 |
| 381 | 20230811 | 122300 | 16541495900 | 46850 | 46850 | 46850 | 46800 | 784 |
| 382 | 20230811 | 122200 | 16504775600 | 46800 | 46800 | 46850 | 46800 | 216 |
| 383 | 20230811 | 122100 | 16494666750 | 46800 | 46850 | 46850 | 46800 | 140 |
| 384 | 20230811 | 122000 | 16488113700 | 46800 | 46800 | 46800 | 46750 | 147 |
| 385 | 20230811 | 121900 | 16481238200 | 46750 | 46750 | 46800 | 46750 | 314 |
| 386 | 20230811 | 121800 | 16466548700 | 46800 | 46750 | 46800 | 46750 | 80 |
| 387 | 20230811 | 121700 | 16462807250 | 46800 | 46800 | 46800 | 46750 | 174 |
| 388 | 20230811 | 121600 | 16454664900 | 46800 | 46800 | 46850 | 46750 | 406 |
| 389 | 20230811 | 121500 | 16435670300 | 46800 | 46850 | 46850 | 46800 | 339 |
| 390 | 20230811 | 121400 | 16419802350 | 46850 | 46900 | 46900 | 46800 | 170 |
| 391 | 20230811 | 121300 | 16411844700 | 46850 | 46850 | 46850 | 46800 | 209 |
| 392 | 20230811 | 121200 | 16402054650 | 46850 | 46850 | 46900 | 46850 | 89 |
| 393 | 20230811 | 121100 | 16397884200 | 46850 | 46750 | 46900 | 46750 | 1545 |
| 394 | 20230811 | 121000 | 16325508950 | 46750 | 46850 | 46850 | 46750 | 462 |
| 395 | 20230811 | 120900 | 16303891200 | 46850 | 46800 | 46850 | 46800 | 377 |
| 396 | 20230811 | 120800 | 16286244800 | 46800 | 46800 | 46800 | 46800 | 256 |
| 397 | 20230811 | 120700 | 16274264000 | 46800 | 46800 | 46850 | 46800 | 73 |
| 398 | 20230811 | 120600 | 16270847450 | 46800 | 46800 | 46850 | 46800 | 751 |
| 399 | 20230811 | 120500 | 16235700400 | 46800 | 46800 | 46850 | 46800 | 219 |
| 400 | 20230811 | 120400 | 16225450150 | 46850 | 46800 | 46850 | 46800 | 214 |
| 401 | 20230811 | 120300 | 16215430650 | 46800 | 46800 | 46850 | 46800 | 87 |
| 402 | 20230811 | 120200 | 16211358950 | 46800 | 46850 | 46850 | 46800 | 457 |
| 403 | 20230811 | 120100 | 16189957700 | 46850 | 46850 | 46850 | 46750 | 446 |
| 404 | 20230811 | 120000 | 16169084300 | 46800 | 46800 | 46850 | 46800 | 372 |
| 405 | 20230811 | 115900 | 16151671650 | 46850 | 46800 | 46850 | 46800 | 307 |
| 406 | 20230811 | 115800 | 16137302850 | 46800 | 46750 | 46800 | 46750 | 1476 |
| 407 | 20230811 | 115700 | 16068262050 | 46800 | 46700 | 46800 | 46700 | 750 |
| 408 | 20230811 | 115600 | 16033206950 | 46750 | 46700 | 46750 | 46650 | 363 |
| 409 | 20230811 | 115500 | 16016255100 | 46750 | 46700 | 46750 | 46650 | 437 |
| 410 | 20230811 | 115400 | 15995849100 | 46650 | 46650 | 46700 | 46650 | 88 |
| 411 | 20230811 | 115300 | 15991743050 | 46650 | 46650 | 46700 | 46600 | 470 |
| 412 | 20230811 | 115200 | 15969809050 | 46650 | 46650 | 46650 | 46600 | 200 |
| 413 | 20230811 | 115100 | 15960485800 | 46650 | 46600 | 46650 | 46600 | 171 |
| 414 | 20230811 | 115000 | 15952515450 | 46650 | 46650 | 46650 | 46600 | 319 |
| 415 | 20230811 | 114900 | 15937647750 | 46650 | 46650 | 46650 | 46600 | 236 |
| 416 | 20230811 | 114800 | 15926641350 | 46600 | 46600 | 46650 | 46550 | 5431 |
| 417 | 20230811 | 114700 | 15673530700 | 46600 | 46600 | 46650 | 46600 | 254 |
| 418 | 20230811 | 114600 | 15661689150 | 46600 | 46600 | 46600 | 46550 | 1364 |
| 419 | 20230811 | 114500 | 15598157650 | 46600 | 46600 | 46600 | 46600 | 117 |
| 420 | 20230811 | 114400 | 15592705450 | 46600 | 46600 | 46650 | 46600 | 263 |
| 421 | 20230811 | 114300 | 15580444400 | 46600 | 46650 | 46650 | 46600 | 454 |
| 422 | 20230811 | 114200 | 15559279350 | 46600 | 46600 | 46650 | 46600 | 209 |
| 423 | 20230811 | 114100 | 15549538300 | 46600 | 46650 | 46650 | 46600 | 526 |
| 424 | 20230811 | 114000 | 15525025050 | 46600 | 46600 | 46650 | 46600 | 311 |
| 425 | 20230811 | 113900 | 15510523550 | 46600 | 46650 | 46650 | 46600 | 162 |
| 426 | 20230811 | 113800 | 15502972350 | 46600 | 46600 | 46650 | 46600 | 167 |
| 427 | 20230811 | 113700 | 15495188600 | 46600 | 46600 | 46650 | 46600 | 274 |
| 428 | 20230811 | 113600 | 15482420150 | 46600 | 46600 | 46650 | 46550 | 364 |
| 429 | 20230811 | 113500 | 15465457950 | 46600 | 46600 | 46600 | 46600 | 326 |
| 430 | 20230811 | 113400 | 15450266350 | 46600 | 46600 | 46650 | 46600 | 664 |
| 431 | 20230811 | 113300 | 15419321700 | 46650 | 46600 | 46650 | 46600 | 454 |
| 432 | 20230811 | 113200 | 15398162650 | 46600 | 46600 | 46650 | 46600 | 328 |
| 433 | 20230811 | 113100 | 15382877300 | 46600 | 46650 | 46650 | 46600 | 242 |
| 434 | 20230811 | 113000 | 15371599400 | 46600 | 46700 | 46750 | 46600 | 626 |
| 435 | 20230811 | 112900 | 15342380650 | 46750 | 46700 | 46750 | 46700 | 2378 |
| 436 | 20230811 | 112800 | 15231326350 | 46700 | 46800 | 46800 | 46700 | 509 |
| 437 | 20230811 | 112700 | 15207534000 | 46800 | 46750 | 46800 | 46750 | 199 |
| 438 | 20230811 | 112600 | 15198225600 | 46750 | 46750 | 46800 | 46750 | 1566 |
| 439 | 20230811 | 112500 | 15125014350 | 46750 | 46850 | 46850 | 46750 | 2792 |
| 440 | 20230811 | 112400 | 14994359500 | 46850 | 46800 | 46850 | 46800 | 200 |
| 441 | 20230811 | 112300 | 14984997650 | 46800 | 46900 | 46900 | 46800 | 543 |
| 442 | 20230811 | 112200 | 14959558100 | 46850 | 46850 | 46850 | 46800 | 636 |
| 443 | 20230811 | 112100 | 14929765550 | 46850 | 46850 | 46850 | 46800 | 283 |
| 444 | 20230811 | 112000 | 14916514000 | 46850 | 46850 | 46900 | 46850 | 602 |
| 445 | 20230811 | 111900 | 14888310050 | 46850 | 46850 | 46900 | 46850 | 548 |
| 446 | 20230811 | 111800 | 14862635450 | 46850 | 46800 | 46900 | 46800 | 1046 |
| 447 | 20230811 | 111700 | 14813661150 | 46800 | 46800 | 46850 | 46750 | 924 |
| 448 | 20230811 | 111600 | 14770422900 | 46800 | 46850 | 46850 | 46750 | 1132 |
| 449 | 20230811 | 111500 | 14717440950 | 46850 | 46900 | 46900 | 46850 | 1364 |
| 450 | 20230811 | 111400 | 14653525650 | 46900 | 46850 | 46900 | 46800 | 834 |
| 451 | 20230811 | 111300 | 14614448650 | 46850 | 46800 | 46900 | 46750 | 1901 |
| 452 | 20230811 | 111200 | 14525464450 | 46800 | 46650 | 46800 | 46650 | 2362 |
| 453 | 20230811 | 111100 | 14415074450 | 46650 | 46650 | 46700 | 46650 | 62 |
| 454 | 20230811 | 111000 | 14412181500 | 46650 | 46700 | 46700 | 46650 | 296 |
| 455 | 20230811 | 110900 | 14398372000 | 46650 | 46600 | 46650 | 46600 | 107 |
| 456 | 20230811 | 110800 | 14393380950 | 46650 | 46600 | 46700 | 46600 | 636 |
| 457 | 20230811 | 110700 | 14363719050 | 46600 | 46650 | 46650 | 46600 | 485 |
| 458 | 20230811 | 110600 | 14341112300 | 46650 | 46500 | 46650 | 46500 | 1040 |
| 459 | 20230811 | 110500 | 14292663100 | 46500 | 46550 | 46600 | 46500 | 591 |
| 460 | 20230811 | 110400 | 14265173750 | 46550 | 46550 | 46600 | 46550 | 603 |
| 461 | 20230811 | 110300 | 14237094800 | 46600 | 46550 | 46600 | 46550 | 1476 |
| 462 | 20230811 | 110200 | 14168346900 | 46550 | 46500 | 46550 | 46500 | 506 |
| 463 | 20230811 | 110100 | 14144794700 | 46500 | 46550 | 46550 | 46500 | 296 |
| 464 | 20230811 | 110000 | 14131030500 | 46500 | 46500 | 46550 | 46500 | 489 |
| 465 | 20230811 | 105900 | 14108291800 | 46500 | 46500 | 46600 | 46500 | 457 |
| 466 | 20230811 | 105800 | 14087040700 | 46600 | 46600 | 46600 | 46500 | 563 |
| 467 | 20230811 | 105700 | 14060833750 | 46600 | 46550 | 46600 | 46500 | 1423 |
| 468 | 20230811 | 105600 | 13994624550 | 46550 | 46550 | 46600 | 46500 | 198 |
| 469 | 20230811 | 105500 | 13985407850 | 46550 | 46550 | 46600 | 46500 | 814 |
| 470 | 20230811 | 105400 | 13947547900 | 46550 | 46500 | 46600 | 46500 | 1242 |
| 471 | 20230811 | 105300 | 13889759100 | 46500 | 46550 | 46550 | 46500 | 494 |
| 472 | 20230811 | 105200 | 13866766100 | 46550 | 46600 | 46600 | 46550 | 479 |
| 473 | 20230811 | 105100 | 13844466250 | 46600 | 46600 | 46650 | 46600 | 467 |
| 474 | 20230811 | 105000 | 13822696750 | 46600 | 46600 | 46650 | 46550 | 386 |
| 475 | 20230811 | 104900 | 13804704100 | 46600 | 46600 | 46650 | 46600 | 347 |
| 476 | 20230811 | 104800 | 13788533450 | 46600 | 46650 | 46700 | 46600 | 272 |
| 477 | 20230811 | 104700 | 13775846600 | 46650 | 46650 | 46700 | 46650 | 648 |
| 478 | 20230811 | 104600 | 13745611300 | 46650 | 46700 | 46700 | 46650 | 202 |
| 479 | 20230811 | 104500 | 13736186100 | 46700 | 46750 | 46750 | 46700 | 718 |
| 480 | 20230811 | 104400 | 13702654050 | 46750 | 46700 | 46750 | 46700 | 558 |
| 481 | 20230811 | 104300 | 13676591550 | 46700 | 46650 | 46700 | 46650 | 1861 |
| 482 | 20230811 | 104200 | 13589711000 | 46700 | 46700 | 46700 | 46650 | 722 |
| 483 | 20230811 | 104100 | 13556012300 | 46700 | 46600 | 46700 | 46600 | 1102 |
| 484 | 20230811 | 104000 | 13504613650 | 46600 | 46400 | 46600 | 46400 | 4912 |
| 485 | 20230811 | 103900 | 13275951050 | 46400 | 46400 | 46450 | 46400 | 821 |
| 486 | 20230811 | 103800 | 13237851550 | 46450 | 46450 | 46450 | 46400 | 376 |
| 487 | 20230811 | 103700 | 13220389900 | 46450 | 46450 | 46500 | 46400 | 821 |
| 488 | 20230811 | 103600 | 13182253650 | 46450 | 46500 | 46500 | 46450 | 2224 |
| 489 | 20230811 | 103500 | 13078863550 | 46550 | 46500 | 46550 | 46500 | 163 |
| 490 | 20230811 | 103400 | 13071280900 | 46550 | 46550 | 46600 | 46550 | 671 |
| 491 | 20230811 | 103300 | 13040045700 | 46550 | 46550 | 46600 | 46550 | 226 |
| 492 | 20230811 | 103200 | 13029524650 | 46600 | 46500 | 46600 | 46500 | 1327 |
| 493 | 20230811 | 103100 | 12967766700 | 46500 | 46550 | 46550 | 46500 | 365 |
| 494 | 20230811 | 103000 | 12950785550 | 46500 | 46550 | 46600 | 46500 | 1682 |
| 495 | 20230811 | 102900 | 12872538150 | 46550 | 46550 | 46550 | 46500 | 487 |
| 496 | 20230811 | 102800 | 12849875800 | 46550 | 46500 | 46550 | 46500 | 312 |
| 497 | 20230811 | 102700 | 12835356900 | 46500 | 46550 | 46550 | 46500 | 898 |
| 498 | 20230811 | 102600 | 12793557650 | 46550 | 46550 | 46550 | 46500 | 1877 |
| 499 | 20230811 | 102500 | 12706189150 | 46500 | 46500 | 46500 | 46450 | 1969 |
| 500 | 20230811 | 102400 | 12614646750 | 46500 | 46450 | 46500 | 46350 | 2347 |
| 501 | 20230811 | 102300 | 12505688650 | 46400 | 46350 | 46400 | 46300 | 4884 |
| 502 | 20230811 | 102200 | 12279163150 | 46350 | 46350 | 46350 | 46300 | 552 |
| 503 | 20230811 | 102100 | 12253588250 | 46350 | 46250 | 46350 | 46200 | 3591 |
| 504 | 20230811 | 102000 | 12087287650 | 46250 | 46250 | 46300 | 46250 | 1374 |
| 505 | 20230811 | 101900 | 12023726000 | 46250 | 46150 | 46250 | 46150 | 3599 |
| 506 | 20230811 | 101800 | 11857418750 | 46200 | 46150 | 46200 | 46150 | 199 |
| 507 | 20230811 | 101700 | 11848230450 | 46200 | 46200 | 46200 | 46150 | 332 |
| 508 | 20230811 | 101600 | 11832906200 | 46200 | 46200 | 46200 | 46150 | 248 |
| 509 | 20230811 | 101500 | 11821457800 | 46150 | 46150 | 46200 | 46150 | 145 |
| 510 | 20230811 | 101400 | 11814763600 | 46200 | 46150 | 46200 | 46150 | 859 |
| 511 | 20230811 | 101300 | 11775078400 | 46200 | 46150 | 46200 | 46150 | 294 |
| 512 | 20230811 | 101200 | 11761509700 | 46150 | 46100 | 46200 | 46050 | 1906 |
| 513 | 20230811 | 101100 | 11673606650 | 46100 | 46050 | 46100 | 46050 | 491 |
| 514 | 20230811 | 101000 | 11650993200 | 46050 | 46050 | 46050 | 46000 | 2862 |
| 515 | 20230811 | 100900 | 11519208350 | 46050 | 46000 | 46050 | 46000 | 460 |
| 516 | 20230811 | 100800 | 11498026000 | 46000 | 46000 | 46000 | 45950 | 3052 |
| 517 | 20230811 | 100700 | 11357644200 | 46000 | 45950 | 46000 | 45950 | 413 |
| 518 | 20230811 | 100600 | 11338664100 | 45950 | 45950 | 45950 | 45950 | 677 |
| 519 | 20230811 | 100500 | 11307555950 | 45950 | 46000 | 46000 | 45900 | 1253 |
| 520 | 20230811 | 100400 | 11249984550 | 45950 | 45950 | 46000 | 45950 | 548 |
| 521 | 20230811 | 100300 | 11224783900 | 45950 | 45900 | 45950 | 45850 | 1932 |
| 522 | 20230811 | 100200 | 11136089200 | 45900 | 45850 | 45900 | 45800 | 3075 |
| 523 | 20230811 | 100100 | 10995165550 | 45850 | 45800 | 45900 | 45800 | 8124 |
| 524 | 20230811 | 100000 | 10622661850 | 45850 | 45850 | 45850 | 45800 | 1828 |
| 525 | 20230811 | 095900 | 10538892800 | 45850 | 45850 | 45900 | 45800 | 3163 |
| 526 | 20230811 | 095800 | 10393884350 | 45900 | 45850 | 45900 | 45850 | 320 |
| 527 | 20230811 | 095700 | 10379198050 | 45850 | 45950 | 45950 | 45850 | 1863 |
| 528 | 20230811 | 095600 | 10293668250 | 45950 | 45900 | 46000 | 45850 | 1256 |
| 529 | 20230811 | 095500 | 10235990900 | 45900 | 45950 | 46000 | 45900 | 477 |
| 530 | 20230811 | 095400 | 10214083950 | 46000 | 45800 | 46050 | 45800 | 6431 |
| 531 | 20230811 | 095300 | 9918574650 | 45800 | 45850 | 45850 | 45800 | 2482 |
| 532 | 20230811 | 095200 | 9804846950 | 45850 | 45850 | 45950 | 45800 | 6795 |
| 533 | 20230811 | 095100 | 9493144950 | 45850 | 45850 | 45900 | 45800 | 4355 |
| 534 | 20230811 | 095000 | 9293566800 | 45900 | 45900 | 45900 | 45850 | 1468 |
| 535 | 20230811 | 094900 | 9226257000 | 45900 | 45900 | 45950 | 45850 | 2444 |
| 536 | 20230811 | 094800 | 9114008300 | 45950 | 45950 | 46000 | 45900 | 1121 |
| 537 | 20230811 | 094700 | 9062509050 | 45950 | 45800 | 45950 | 45800 | 8633 |
| 538 | 20230811 | 094600 | 8666719150 | 45800 | 45950 | 45950 | 45800 | 7403 |
| 539 | 20230811 | 094500 | 8327138300 | 45900 | 46200 | 46200 | 45900 | 13010 |
| 540 | 20230811 | 094400 | 7728466400 | 46150 | 46150 | 46200 | 46150 | 1349 |
| 541 | 20230811 | 094300 | 7666205400 | 46150 | 46100 | 46200 | 46050 | 2629 |
| 542 | 20230811 | 094200 | 7544972300 | 46100 | 46000 | 46100 | 46000 | 5247 |
| 543 | 20230811 | 094100 | 7303340950 | 46000 | 46100 | 46100 | 46000 | 2710 |
| 544 | 20230811 | 094000 | 7178606650 | 46100 | 46050 | 46150 | 46000 | 14940 |
| 545 | 20230811 | 093900 | 6490370650 | 46050 | 46300 | 46300 | 46050 | 6489 |
| 546 | 20230811 | 093800 | 6191102050 | 46200 | 46400 | 46400 | 46200 | 7988 |
| 547 | 20230811 | 093700 | 5821242300 | 46350 | 46450 | 46450 | 46350 | 4080 |
| 548 | 20230811 | 093600 | 5631866850 | 46450 | 46450 | 46500 | 46450 | 2646 |
| 549 | 20230811 | 093500 | 5508959000 | 46450 | 46450 | 46500 | 46450 | 809 |
| 550 | 20230811 | 093400 | 5471375700 | 46450 | 46500 | 46550 | 46450 | 3598 |
| 551 | 20230811 | 093300 | 5304078400 | 46500 | 46550 | 46550 | 46450 | 5806 |
| 552 | 20230811 | 093200 | 5034101550 | 46550 | 46600 | 46600 | 46500 | 2266 |
| 553 | 20230811 | 093100 | 4928626300 | 46600 | 46700 | 46700 | 46550 | 1851 |
| 554 | 20230811 | 093000 | 4842353350 | 46700 | 46650 | 46700 | 46650 | 750 |
| 555 | 20230811 | 092900 | 4807362850 | 46650 | 46650 | 46700 | 46650 | 1800 |
| 556 | 20230811 | 092800 | 4723386150 | 46700 | 46700 | 46750 | 46650 | 1477 |
| 557 | 20230811 | 092700 | 4654430500 | 46700 | 46750 | 46750 | 46700 | 387 |
| 558 | 20230811 | 092600 | 4636344350 | 46750 | 46700 | 46800 | 46700 | 914 |
| 559 | 20230811 | 092500 | 4593621350 | 46700 | 46650 | 46800 | 46600 | 2289 |
| 560 | 20230811 | 092400 | 4486780500 | 46600 | 46550 | 46650 | 46500 | 3006 |
| 561 | 20230811 | 092300 | 4346832550 | 46550 | 46600 | 46650 | 46550 | 2804 |
| 562 | 20230811 | 092200 | 4216247500 | 46600 | 46750 | 46750 | 46600 | 11075 |
| 563 | 20230811 | 092100 | 3699522600 | 46750 | 46750 | 46800 | 46750 | 1333 |
| 564 | 20230811 | 092000 | 3637198150 | 46750 | 46900 | 46900 | 46750 | 1558 |
| 565 | 20230811 | 091900 | 3564318350 | 46750 | 46750 | 46850 | 46750 | 4523 |
| 566 | 20230811 | 091800 | 3352668150 | 46750 | 46800 | 46800 | 46750 | 913 |
| 567 | 20230811 | 091700 | 3309963800 | 46750 | 46800 | 46800 | 46750 | 385 |
| 568 | 20230811 | 091600 | 3291950300 | 46800 | 46800 | 46800 | 46750 | 1045 |
| 569 | 20230811 | 091500 | 3243047850 | 46800 | 46750 | 46800 | 46750 | 1517 |
| 570 | 20230811 | 091400 | 3172090400 | 46800 | 46750 | 46850 | 46750 | 2683 |
| 571 | 20230811 | 091300 | 3046565000 | 46800 | 46800 | 46800 | 46750 | 1453 |
| 572 | 20230811 | 091200 | 2978569000 | 46850 | 46850 | 46850 | 46800 | 1001 |
| 573 | 20230811 | 091100 | 2931711850 | 46850 | 46900 | 46950 | 46750 | 5842 |
| 574 | 20230811 | 091000 | 2657946550 | 46900 | 47000 | 47000 | 46900 | 505 |
| 575 | 20230811 | 090900 | 2634243400 | 47000 | 46850 | 47000 | 46850 | 1335 |
| 576 | 20230811 | 090800 | 2571575500 | 46850 | 46900 | 47000 | 46750 | 2488 |
| 577 | 20230811 | 090700 | 2454899250 | 46900 | 46700 | 46900 | 46700 | 5768 |
| 578 | 20230811 | 090600 | 2185115500 | 46700 | 46850 | 46850 | 46700 | 1240 |
| 579 | 20230811 | 090500 | 2127191050 | 46850 | 46700 | 47000 | 46700 | 14364 |
| 580 | 20230811 | 090400 | 1455376000 | 46700 | 46800 | 46800 | 46700 | 3969 |
| 581 | 20230811 | 090300 | 1269934450 | 46800 | 47100 | 47100 | 46750 | 15784 |
| 582 | 20230811 | 090200 | 528513800 | 47100 | 47100 | 47100 | 47050 | 1231 |
| 583 | 20230811 | 090100 | 470552200 | 47100 | 47100 | 47250 | 47050 | 2885 |
| 584 | 20230811 | 090000 | 334746450 | 47050 | 47350 | 47350 | 47050 | 6876 |