30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230811 | 184000 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 2234 |
| 3 | 20230811 | 183900 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 4 | 20230811 | 183800 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 5 | 20230811 | 183700 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 6 | 20230811 | 183600 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 7 | 20230811 | 183500 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 8 | 20230811 | 183400 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 9 | 20230811 | 183300 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 10 | 20230811 | 183200 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 11 | 20230811 | 183100 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 12 | 20230811 | 183000 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 13 | 20230811 | 182900 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 14 | 20230811 | 182800 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 15 | 20230811 | 182700 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 16 | 20230811 | 182600 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 17 | 20230811 | 182500 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 18 | 20230811 | 182400 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 19 | 20230811 | 182300 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 20 | 20230811 | 182200 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 21 | 20230811 | 182100 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 22 | 20230811 | 182000 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 23 | 20230811 | 181900 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 24 | 20230811 | 181800 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 25 | 20230811 | 181700 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 26 | 20230811 | 181600 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 27 | 20230811 | 181500 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 28 | 20230811 | 181400 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 29 | 20230811 | 181300 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 30 | 20230811 | 181200 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 31 | 20230811 | 181100 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 32 | 20230811 | 181000 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 2234 |
| 33 | 20230811 | 180900 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 34 | 20230811 | 180800 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 35 | 20230811 | 180700 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 36 | 20230811 | 180600 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 37 | 20230811 | 180500 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 38 | 20230811 | 180400 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 39 | 20230811 | 180300 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 40 | 20230811 | 180200 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 41 | 20230811 | 180100 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 42 | 20230811 | 180000 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 43 | 20230811 | 175900 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 44 | 20230811 | 175800 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 45 | 20230811 | 175700 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 46 | 20230811 | 175600 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 47 | 20230811 | 175500 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 48 | 20230811 | 175400 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 49 | 20230811 | 175300 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 50 | 20230811 | 175200 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 51 | 20230811 | 175100 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 52 | 20230811 | 175000 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 53 | 20230811 | 174900 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 54 | 20230811 | 174800 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 55 | 20230811 | 174700 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 56 | 20230811 | 174600 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 57 | 20230811 | 174500 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 58 | 20230811 | 174400 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 59 | 20230811 | 174300 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 60 | 20230811 | 174200 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 61 | 20230811 | 174100 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 62 | 20230811 | 174000 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 2234 |
| 63 | 20230811 | 173900 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 64 | 20230811 | 173800 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 65 | 20230811 | 173700 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 66 | 20230811 | 173600 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 67 | 20230811 | 173500 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 68 | 20230811 | 173400 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 69 | 20230811 | 173300 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 70 | 20230811 | 173200 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 71 | 20230811 | 173100 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 72 | 20230811 | 173000 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 73 | 20230811 | 172900 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 74 | 20230811 | 172800 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 75 | 20230811 | 172700 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 76 | 20230811 | 172600 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 77 | 20230811 | 172500 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 78 | 20230811 | 172400 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 79 | 20230811 | 172300 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 80 | 20230811 | 172200 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 81 | 20230811 | 172100 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 82 | 20230811 | 172000 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 83 | 20230811 | 171900 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 84 | 20230811 | 171800 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 85 | 20230811 | 171700 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 86 | 20230811 | 171600 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 87 | 20230811 | 171500 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 88 | 20230811 | 171400 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 89 | 20230811 | 171300 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 90 | 20230811 | 171200 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 91 | 20230811 | 171100 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 92 | 20230811 | 171000 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 2234 |
| 93 | 20230811 | 170900 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 94 | 20230811 | 170800 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 95 | 20230811 | 170700 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 96 | 20230811 | 170600 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 97 | 20230811 | 170500 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 98 | 20230811 | 170400 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 99 | 20230811 | 170300 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 100 | 20230811 | 170200 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 101 | 20230811 | 170100 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 102 | 20230811 | 170000 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 103 | 20230811 | 165900 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 104 | 20230811 | 165800 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 105 | 20230811 | 165700 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 106 | 20230811 | 165600 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 107 | 20230811 | 165500 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 108 | 20230811 | 165400 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 109 | 20230811 | 165300 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 110 | 20230811 | 165200 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 111 | 20230811 | 165100 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 112 | 20230811 | 165000 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 113 | 20230811 | 164900 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 114 | 20230811 | 164800 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 115 | 20230811 | 164700 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 116 | 20230811 | 164600 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 117 | 20230811 | 164500 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 118 | 20230811 | 164400 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 119 | 20230811 | 164300 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 120 | 20230811 | 164200 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 121 | 20230811 | 164100 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 122 | 20230811 | 164000 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 2234 |
| 123 | 20230811 | 163900 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 124 | 20230811 | 163800 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 125 | 20230811 | 163700 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 126 | 20230811 | 163600 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 127 | 20230811 | 163500 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 128 | 20230811 | 163400 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 129 | 20230811 | 163300 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 130 | 20230811 | 163200 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 131 | 20230811 | 163100 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 132 | 20230811 | 163000 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 133 | 20230811 | 162900 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 134 | 20230811 | 162800 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 135 | 20230811 | 162700 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 136 | 20230811 | 162600 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 137 | 20230811 | 162500 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 138 | 20230811 | 162400 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 139 | 20230811 | 162300 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 140 | 20230811 | 162200 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 141 | 20230811 | 162100 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 142 | 20230811 | 162000 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 143 | 20230811 | 161900 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 144 | 20230811 | 161800 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 145 | 20230811 | 161700 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 146 | 20230811 | 161600 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 147 | 20230811 | 161500 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 148 | 20230811 | 161400 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 149 | 20230811 | 161300 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 150 | 20230811 | 161200 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 151 | 20230811 | 161100 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 152 | 20230811 | 161000 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 2234 |
| 153 | 20230811 | 160900 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 154 | 20230811 | 160800 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 155 | 20230811 | 160700 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 156 | 20230811 | 160600 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 157 | 20230811 | 160500 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 158 | 20230811 | 160400 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 159 | 20230811 | 160300 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 160 | 20230811 | 160200 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 161 | 20230811 | 160100 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 162 | 20230811 | 160000 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 163 | 20230811 | 155900 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 164 | 20230811 | 155800 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 165 | 20230811 | 155700 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 166 | 20230811 | 155600 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 167 | 20230811 | 155500 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 168 | 20230811 | 155400 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 169 | 20230811 | 155300 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 170 | 20230811 | 155200 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 171 | 20230811 | 155100 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 172 | 20230811 | 155000 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 173 | 20230811 | 154900 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 174 | 20230811 | 154800 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 175 | 20230811 | 154700 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 176 | 20230811 | 154600 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 177 | 20230811 | 154500 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 178 | 20230811 | 154400 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 179 | 20230811 | 154300 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 180 | 20230811 | 154200 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 181 | 20230811 | 154100 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 182 | 20230811 | 154000 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 2234 |
| 183 | 20230811 | 153900 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 184 | 20230811 | 153800 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 185 | 20230811 | 153700 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 186 | 20230811 | 153600 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 187 | 20230811 | 153500 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 188 | 20230811 | 153400 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 189 | 20230811 | 153300 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 190 | 20230811 | 153200 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 191 | 20230811 | 153100 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 0 |
| 192 | 20230811 | 153000 | 2829464600 | 48300 | 48300 | 48300 | 48300 | 2234 |
| 193 | 20230811 | 152900 | 2721562400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 194 | 20230811 | 152800 | 2721562400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 195 | 20230811 | 152700 | 2721562400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 196 | 20230811 | 152600 | 2721562400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 197 | 20230811 | 152500 | 2721562400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 198 | 20230811 | 152400 | 2721562400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 199 | 20230811 | 152300 | 2721562400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 200 | 20230811 | 152200 | 2721562400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 201 | 20230811 | 152100 | 2721562400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 202 | 20230811 | 152000 | 2721562400 | 48200 | 48200 | 48200 | 48200 | 0 |
| 203 | 20230811 | 151900 | 2721562400 | 48200 | 48150 | 48200 | 48100 | 97 |
| 204 | 20230811 | 151800 | 2716892500 | 48150 | 48150 | 48150 | 48150 | 161 |
| 205 | 20230811 | 151700 | 2709140350 | 48150 | 48100 | 48150 | 48100 | 62 |
| 206 | 20230811 | 151600 | 2706157500 | 48050 | 48100 | 48100 | 48050 | 52 |
| 207 | 20230811 | 151500 | 2703656450 | 48100 | 48150 | 48150 | 48000 | 42 |
| 208 | 20230811 | 151400 | 2701636200 | 48150 | 48100 | 48150 | 48000 | 233 |
| 209 | 20230811 | 151300 | 2690428350 | 48100 | 47900 | 48100 | 47900 | 255 |
| 210 | 20230811 | 151200 | 2678194350 | 47950 | 47950 | 48000 | 47900 | 810 |
| 211 | 20230811 | 151100 | 2639354650 | 47950 | 48000 | 48000 | 47950 | 22 |
| 212 | 20230811 | 151000 | 2638298800 | 47950 | 47950 | 48000 | 47950 | 13 |
| 213 | 20230811 | 150900 | 2637675150 | 47950 | 48000 | 48000 | 47950 | 7 |
| 214 | 20230811 | 150800 | 2637339300 | 47950 | 48000 | 48000 | 47950 | 8 |
| 215 | 20230811 | 150700 | 2636955600 | 47950 | 47950 | 48000 | 47950 | 20 |
| 216 | 20230811 | 150600 | 2635995750 | 47950 | 47950 | 48000 | 47950 | 273 |
| 217 | 20230811 | 150500 | 2622891950 | 47950 | 47950 | 47950 | 47950 | 17 |
| 218 | 20230811 | 150400 | 2622076800 | 48000 | 47950 | 48000 | 47950 | 25 |
| 219 | 20230811 | 150300 | 2620877050 | 48000 | 47950 | 48000 | 47950 | 553 |
| 220 | 20230811 | 150200 | 2594333150 | 47950 | 47950 | 48000 | 47950 | 28 |
| 221 | 20230811 | 150100 | 2592989550 | 47950 | 47950 | 48000 | 47950 | 19 |
| 222 | 20230811 | 150000 | 2592077900 | 47950 | 47950 | 47950 | 47950 | 5 |
| 223 | 20230811 | 145900 | 2591838150 | 47950 | 47950 | 47950 | 47950 | 1 |
| 224 | 20230811 | 145800 | 2591790200 | 47950 | 47950 | 48000 | 47950 | 7 |
| 225 | 20230811 | 145700 | 2591454450 | 47950 | 48000 | 48000 | 47950 | 69 |
| 226 | 20230811 | 145600 | 2588142600 | 48000 | 47950 | 48000 | 47950 | 10 |
| 227 | 20230811 | 145500 | 2587662800 | 47950 | 47950 | 48000 | 47950 | 31 |
| 228 | 20230811 | 145400 | 2586175100 | 47950 | 47950 | 47950 | 47950 | 23 |
| 229 | 20230811 | 145300 | 2585072250 | 47950 | 47950 | 47950 | 47950 | 8 |
| 230 | 20230811 | 145200 | 2584688650 | 47950 | 47950 | 48000 | 47950 | 54 |
| 231 | 20230811 | 145100 | 2582099300 | 47950 | 47950 | 47950 | 47950 | 5 |
| 232 | 20230811 | 145000 | 2581859550 | 48000 | 48000 | 48000 | 47950 | 84 |
| 233 | 20230811 | 144900 | 2577827750 | 48000 | 47950 | 48000 | 47950 | 99 |
| 234 | 20230811 | 144800 | 2573078150 | 47950 | 47900 | 47950 | 47900 | 20 |
| 235 | 20230811 | 144700 | 2572119350 | 47900 | 47900 | 47900 | 47900 | 34 |
| 236 | 20230811 | 144600 | 2570490750 | 47950 | 47900 | 47950 | 47900 | 20 |
| 237 | 20230811 | 144500 | 2569531900 | 47950 | 47900 | 47950 | 47900 | 33 |
| 238 | 20230811 | 144400 | 2567950200 | 47900 | 47900 | 47900 | 47900 | 5 |
| 239 | 20230811 | 144300 | 2567710700 | 48000 | 47850 | 48000 | 47850 | 122 |
| 240 | 20230811 | 144200 | 2561862000 | 47850 | 47750 | 47950 | 47750 | 2167 |
| 241 | 20230811 | 144100 | 2458239250 | 47700 | 47700 | 47750 | 47700 | 24 |
| 242 | 20230811 | 144000 | 2457093450 | 47750 | 47700 | 47750 | 47700 | 76 |
| 243 | 20230811 | 143900 | 2453464650 | 47700 | 47700 | 47700 | 47700 | 15 |
| 244 | 20230811 | 143800 | 2452749150 | 47700 | 47850 | 47850 | 47700 | 1644 |
| 245 | 20230811 | 143700 | 2374218100 | 47800 | 47800 | 47850 | 47800 | 66 |
| 246 | 20230811 | 143600 | 2371060200 | 47800 | 47850 | 47900 | 47800 | 13 |
| 247 | 20230811 | 143500 | 2370438100 | 47800 | 47800 | 47800 | 47800 | 3 |
| 248 | 20230811 | 143400 | 2370294700 | 47850 | 47800 | 47850 | 47750 | 318 |
| 249 | 20230811 | 143300 | 2355109000 | 47750 | 47800 | 47800 | 47750 | 544 |
| 250 | 20230811 | 143200 | 2329120400 | 47800 | 47850 | 47850 | 47800 | 4 |
| 251 | 20230811 | 143100 | 2328929150 | 47850 | 47850 | 47900 | 47850 | 630 |
| 252 | 20230811 | 143000 | 2298783500 | 47850 | 47850 | 47850 | 47850 | 16 |
| 253 | 20230811 | 142900 | 2298017900 | 47900 | 47850 | 47900 | 47850 | 2 |
| 254 | 20230811 | 142800 | 2297922150 | 47850 | 47850 | 47900 | 47850 | 8 |
| 255 | 20230811 | 142700 | 2297539200 | 47900 | 47850 | 47900 | 47850 | 226 |
| 256 | 20230811 | 142600 | 2286713950 | 47900 | 47900 | 47900 | 47850 | 35 |
| 257 | 20230811 | 142500 | 2285037600 | 47850 | 47900 | 47950 | 47850 | 407 |
| 258 | 20230811 | 142400 | 2265542150 | 47900 | 47800 | 47900 | 47800 | 1258 |
| 259 | 20230811 | 142300 | 2205365200 | 47750 | 47750 | 47800 | 47750 | 27 |
| 260 | 20230811 | 142200 | 2204075200 | 47750 | 47750 | 47750 | 47750 | 131 |
| 261 | 20230811 | 142100 | 2197819950 | 47800 | 47750 | 47800 | 47750 | 4 |
| 262 | 20230811 | 142000 | 2197628850 | 47750 | 47750 | 47750 | 47750 | 0 |
| 263 | 20230811 | 141900 | 2197628850 | 47750 | 47750 | 47800 | 47750 | 112 |
| 264 | 20230811 | 141800 | 2192280800 | 47750 | 47850 | 47850 | 47750 | 271 |
| 265 | 20230811 | 141700 | 2179323400 | 47800 | 47800 | 47850 | 47800 | 88 |
| 266 | 20230811 | 141600 | 2175116550 | 47750 | 47850 | 47850 | 47750 | 1894 |
| 267 | 20230811 | 141500 | 2084559800 | 47900 | 47900 | 47950 | 47900 | 217 |
| 268 | 20230811 | 141400 | 2074165450 | 47950 | 47950 | 47950 | 47900 | 15 |
| 269 | 20230811 | 141300 | 2073446750 | 47900 | 47950 | 47950 | 47900 | 3 |
| 270 | 20230811 | 141200 | 2073303000 | 47950 | 47900 | 47950 | 47900 | 3 |
| 271 | 20230811 | 141100 | 2073159200 | 47900 | 47950 | 47950 | 47900 | 3 |
| 272 | 20230811 | 141000 | 2073015400 | 47950 | 47850 | 47950 | 47850 | 58 |
| 273 | 20230811 | 140900 | 2070238050 | 47900 | 47900 | 47900 | 47900 | 42 |
| 274 | 20230811 | 140800 | 2068226250 | 47850 | 47900 | 47900 | 47850 | 11 |
| 275 | 20230811 | 140700 | 2067699400 | 47900 | 47950 | 47950 | 47850 | 897 |
| 276 | 20230811 | 140600 | 2024723450 | 48000 | 48000 | 48000 | 48000 | 1 |
| 277 | 20230811 | 140500 | 2024675450 | 48000 | 48000 | 48000 | 48000 | 2 |
| 278 | 20230811 | 140400 | 2024579450 | 48000 | 48000 | 48000 | 48000 | 1 |
| 279 | 20230811 | 140300 | 2024531450 | 48000 | 48000 | 48000 | 48000 | 900 |
| 280 | 20230811 | 140200 | 1981331450 | 48000 | 48050 | 48050 | 48000 | 16 |
| 281 | 20230811 | 140100 | 1980563400 | 48050 | 48050 | 48100 | 48050 | 401 |
| 282 | 20230811 | 140000 | 1961295150 | 48100 | 48050 | 48100 | 48050 | 15 |
| 283 | 20230811 | 135900 | 1960573700 | 48100 | 48100 | 48100 | 48100 | 1 |
| 284 | 20230811 | 135800 | 1960525600 | 48100 | 48050 | 48100 | 48050 | 34 |
| 285 | 20230811 | 135700 | 1958891400 | 48100 | 48000 | 48100 | 48000 | 3862 |
| 286 | 20230811 | 135600 | 1773439650 | 48000 | 48050 | 48050 | 47950 | 1999 |
| 287 | 20230811 | 135500 | 1677420900 | 48100 | 48250 | 48250 | 48100 | 1892 |
| 288 | 20230811 | 135400 | 1586372850 | 48300 | 48300 | 48300 | 48300 | 2 |
| 289 | 20230811 | 135300 | 1586276250 | 48300 | 48250 | 48300 | 48250 | 6 |
| 290 | 20230811 | 135200 | 1585986500 | 48250 | 48250 | 48250 | 48250 | 0 |
| 291 | 20230811 | 135100 | 1585986500 | 48250 | 48300 | 48300 | 48250 | 14 |
| 292 | 20230811 | 135000 | 1585310900 | 48300 | 48250 | 48300 | 48250 | 2 |
| 293 | 20230811 | 134900 | 1585214350 | 48300 | 48300 | 48300 | 48300 | 0 |
| 294 | 20230811 | 134800 | 1585214350 | 48300 | 48300 | 48300 | 48300 | 3 |
| 295 | 20230811 | 134700 | 1585069450 | 48300 | 48200 | 48300 | 48200 | 1315 |
| 296 | 20230811 | 134600 | 1521642750 | 48250 | 48400 | 48400 | 48200 | 399 |
| 297 | 20230811 | 134500 | 1502348300 | 48400 | 48400 | 48400 | 48400 | 4 |
| 298 | 20230811 | 134400 | 1502154700 | 48350 | 48300 | 48450 | 48300 | 691 |
| 299 | 20230811 | 134300 | 1468773550 | 48350 | 48350 | 48350 | 48350 | 4 |
| 300 | 20230811 | 134200 | 1468580150 | 48350 | 48350 | 48350 | 48350 | 31 |
| 301 | 20230811 | 134100 | 1467081300 | 48350 | 48350 | 48350 | 48350 | 30 |
| 302 | 20230811 | 134000 | 1465630800 | 48350 | 48350 | 48350 | 48300 | 62 |
| 303 | 20230811 | 133900 | 1462633150 | 48350 | 48300 | 48350 | 48300 | 21 |
| 304 | 20230811 | 133800 | 1461617900 | 48300 | 48250 | 48300 | 48250 | 371 |
| 305 | 20230811 | 133700 | 1443707450 | 48250 | 48250 | 48250 | 48250 | 1 |
| 306 | 20230811 | 133600 | 1443659200 | 48300 | 48300 | 48300 | 48300 | 0 |
| 307 | 20230811 | 133500 | 1443659200 | 48300 | 48300 | 48300 | 48300 | 2 |
| 308 | 20230811 | 133400 | 1443562600 | 48250 | 48250 | 48250 | 48250 | 2 |
| 309 | 20230811 | 133300 | 1443466100 | 48250 | 48300 | 48300 | 48250 | 5 |
| 310 | 20230811 | 133200 | 1443224650 | 48300 | 48300 | 48300 | 48300 | 1 |
| 311 | 20230811 | 133100 | 1443176350 | 48300 | 48300 | 48300 | 48250 | 34 |
| 312 | 20230811 | 133000 | 1441534250 | 48300 | 48300 | 48300 | 48250 | 327 |
| 313 | 20230811 | 132900 | 1425740200 | 48350 | 48450 | 48450 | 48350 | 454 |
| 314 | 20230811 | 132800 | 1403776150 | 48450 | 48450 | 48450 | 48450 | 23 |
| 315 | 20230811 | 132700 | 1402661800 | 48400 | 48400 | 48400 | 48400 | 36 |
| 316 | 20230811 | 132600 | 1400919400 | 48450 | 48400 | 48450 | 48400 | 22 |
| 317 | 20230811 | 132500 | 1399854500 | 48400 | 48400 | 48400 | 48400 | 0 |
| 318 | 20230811 | 132400 | 1399854500 | 48400 | 48400 | 48450 | 48400 | 41 |
| 319 | 20230811 | 132300 | 1397869550 | 48400 | 48450 | 48450 | 48400 | 5 |
| 320 | 20230811 | 132200 | 1397627350 | 48450 | 48450 | 48450 | 48450 | 1 |
| 321 | 20230811 | 132100 | 1397578900 | 48450 | 48450 | 48450 | 48450 | 98 |
| 322 | 20230811 | 132000 | 1392830800 | 48450 | 48500 | 48500 | 48450 | 49 |
| 323 | 20230811 | 131900 | 1390456150 | 48450 | 48500 | 48500 | 48450 | 64 |
| 324 | 20230811 | 131800 | 1387353400 | 48500 | 48450 | 48500 | 48450 | 11 |
| 325 | 20230811 | 131700 | 1386819950 | 48500 | 48450 | 48500 | 48450 | 3 |
| 326 | 20230811 | 131600 | 1386674500 | 48500 | 48500 | 48500 | 48500 | 6 |
| 327 | 20230811 | 131500 | 1386383500 | 48500 | 48500 | 48500 | 48500 | 0 |
| 328 | 20230811 | 131400 | 1386383500 | 48500 | 48450 | 48500 | 48450 | 2 |
| 329 | 20230811 | 131300 | 1386286550 | 48500 | 48450 | 48500 | 48450 | 20 |
| 330 | 20230811 | 131200 | 1385316600 | 48500 | 48500 | 48500 | 48500 | 2 |
| 331 | 20230811 | 131100 | 1385219600 | 48500 | 48500 | 48500 | 48500 | 7 |
| 332 | 20230811 | 131000 | 1384880100 | 48450 | 48450 | 48450 | 48450 | 11 |
| 333 | 20230811 | 130900 | 1384347150 | 48500 | 48500 | 48500 | 48500 | 0 |
| 334 | 20230811 | 130800 | 1384347150 | 48500 | 48450 | 48500 | 48450 | 105 |
| 335 | 20230811 | 130700 | 1379259800 | 48450 | 48500 | 48500 | 48450 | 6 |
| 336 | 20230811 | 130600 | 1378968850 | 48450 | 48450 | 48450 | 48450 | 1 |
| 337 | 20230811 | 130500 | 1378920400 | 48500 | 48500 | 48500 | 48500 | 1 |
| 338 | 20230811 | 130400 | 1378871900 | 48450 | 48450 | 48450 | 48450 | 25 |
| 339 | 20230811 | 130300 | 1377660650 | 48450 | 48450 | 48450 | 48450 | 12 |
| 340 | 20230811 | 130200 | 1377079250 | 48500 | 48500 | 48500 | 48500 | 122 |
| 341 | 20230811 | 130100 | 1371162250 | 48450 | 48450 | 48450 | 48450 | 1 |
| 342 | 20230811 | 130000 | 1371113800 | 48500 | 48500 | 48500 | 48500 | 1 |
| 343 | 20230811 | 125900 | 1371065300 | 48500 | 48500 | 48500 | 48500 | 2 |
| 344 | 20230811 | 125800 | 1370968300 | 48500 | 48450 | 48500 | 48450 | 12 |
| 345 | 20230811 | 125700 | 1370386800 | 48450 | 48450 | 48450 | 48450 | 1 |
| 346 | 20230811 | 125600 | 1370338350 | 48500 | 48500 | 48500 | 48500 | 1 |
| 347 | 20230811 | 125500 | 1370289850 | 48450 | 48500 | 48500 | 48450 | 21 |
| 348 | 20230811 | 125400 | 1369272350 | 48500 | 48450 | 48500 | 48450 | 74 |
| 349 | 20230811 | 125300 | 1365683550 | 48450 | 48450 | 48450 | 48450 | 519 |
| 350 | 20230811 | 125200 | 1340538000 | 48450 | 48550 | 48550 | 48450 | 574 |
| 351 | 20230811 | 125100 | 1312723400 | 48500 | 48500 | 48500 | 48500 | 1 |
| 352 | 20230811 | 125000 | 1312674900 | 48550 | 48550 | 48550 | 48550 | 1 |
| 353 | 20230811 | 124900 | 1312626350 | 48550 | 48500 | 48550 | 48500 | 278 |
| 354 | 20230811 | 124800 | 1299143250 | 48550 | 48550 | 48550 | 48550 | 19 |
| 355 | 20230811 | 124700 | 1298220800 | 48500 | 48550 | 48550 | 48500 | 107 |
| 356 | 20230811 | 124600 | 1293026000 | 48550 | 48550 | 48550 | 48550 | 1 |
| 357 | 20230811 | 124500 | 1292977450 | 48500 | 48500 | 48500 | 48500 | 0 |
| 358 | 20230811 | 124400 | 1292977450 | 48500 | 48550 | 48550 | 48500 | 7 |
| 359 | 20230811 | 124300 | 1292637650 | 48500 | 48550 | 48550 | 48500 | 9 |
| 360 | 20230811 | 124200 | 1292200850 | 48500 | 48500 | 48550 | 48500 | 20 |
| 361 | 20230811 | 124100 | 1291230000 | 48550 | 48500 | 48550 | 48500 | 5 |
| 362 | 20230811 | 124000 | 1290987350 | 48500 | 48500 | 48550 | 48500 | 5 |
| 363 | 20230811 | 123900 | 1290744750 | 48500 | 48500 | 48500 | 48500 | 3 |
| 364 | 20230811 | 123800 | 1290599250 | 48500 | 48550 | 48550 | 48500 | 16 |
| 365 | 20230811 | 123700 | 1289822550 | 48500 | 48500 | 48550 | 48500 | 4 |
| 366 | 20230811 | 123600 | 1289628500 | 48500 | 48500 | 48500 | 48500 | 45 |
| 367 | 20230811 | 123500 | 1287446000 | 48500 | 48500 | 48500 | 48500 | 1 |
| 368 | 20230811 | 123400 | 1287397500 | 48500 | 48500 | 48550 | 48500 | 6 |
| 369 | 20230811 | 123300 | 1287106400 | 48500 | 48500 | 48500 | 48500 | 3 |
| 370 | 20230811 | 123200 | 1286960900 | 48550 | 48550 | 48550 | 48500 | 51 |
| 371 | 20230811 | 123100 | 1284484900 | 48500 | 48550 | 48550 | 48500 | 10 |
| 372 | 20230811 | 123000 | 1283999600 | 48550 | 48550 | 48550 | 48500 | 10 |
| 373 | 20230811 | 122900 | 1283514200 | 48550 | 48550 | 48550 | 48500 | 30 |
| 374 | 20230811 | 122800 | 1282057850 | 48500 | 48550 | 48550 | 48500 | 11 |
| 375 | 20230811 | 122700 | 1281523950 | 48550 | 48500 | 48550 | 48500 | 55 |
| 376 | 20230811 | 122600 | 1278853850 | 48500 | 48500 | 48500 | 48500 | 16 |
| 377 | 20230811 | 122500 | 1278077850 | 48500 | 48500 | 48550 | 48500 | 8 |
| 378 | 20230811 | 122400 | 1277689600 | 48500 | 48500 | 48550 | 48500 | 4 |
| 379 | 20230811 | 122300 | 1277495550 | 48500 | 48550 | 48550 | 48500 | 22 |
| 380 | 20230811 | 122200 | 1276428500 | 48500 | 48600 | 48600 | 48500 | 68 |
| 381 | 20230811 | 122100 | 1273127100 | 48550 | 48550 | 48550 | 48550 | 24 |
| 382 | 20230811 | 122000 | 1271961900 | 48550 | 48550 | 48550 | 48550 | 11 |
| 383 | 20230811 | 121900 | 1271427850 | 48550 | 48550 | 48600 | 48550 | 7 |
| 384 | 20230811 | 121800 | 1271087950 | 48550 | 48550 | 48550 | 48500 | 15 |
| 385 | 20230811 | 121700 | 1270359900 | 48550 | 48550 | 48600 | 48500 | 324 |
| 386 | 20230811 | 121600 | 1254638750 | 48500 | 48550 | 48600 | 48500 | 192 |
| 387 | 20230811 | 121500 | 1245317100 | 48550 | 48450 | 48550 | 48450 | 12 |
| 388 | 20230811 | 121400 | 1244735050 | 48450 | 48450 | 48450 | 48450 | 2 |
| 389 | 20230811 | 121300 | 1244638150 | 48450 | 48500 | 48550 | 48450 | 6 |
| 390 | 20230811 | 121200 | 1244347250 | 48450 | 48500 | 48550 | 48450 | 1023 |
| 391 | 20230811 | 121100 | 1194731800 | 48550 | 48500 | 48550 | 48500 | 137 |
| 392 | 20230811 | 121000 | 1188080550 | 48500 | 48550 | 48550 | 48500 | 4 |
| 393 | 20230811 | 120900 | 1187886500 | 48500 | 48500 | 48500 | 48500 | 2 |
| 394 | 20230811 | 120800 | 1187789500 | 48500 | 48500 | 48500 | 48500 | 22 |
| 395 | 20230811 | 120700 | 1186722500 | 48500 | 48600 | 48600 | 48500 | 733 |
| 396 | 20230811 | 120600 | 1151135350 | 48550 | 48550 | 48550 | 48550 | 3 |
| 397 | 20230811 | 120500 | 1150989700 | 48550 | 48550 | 48550 | 48550 | 3 |
| 398 | 20230811 | 120400 | 1150844050 | 48550 | 48600 | 48600 | 48550 | 4 |
| 399 | 20230811 | 120300 | 1150649750 | 48550 | 48550 | 48550 | 48550 | 3 |
| 400 | 20230811 | 120200 | 1150504100 | 48550 | 48500 | 48600 | 48500 | 303 |
| 401 | 20230811 | 120100 | 1135792700 | 48500 | 48550 | 48550 | 48500 | 129 |
| 402 | 20230811 | 120000 | 1129529900 | 48600 | 48550 | 48600 | 48550 | 5 |
| 403 | 20230811 | 115900 | 1129287100 | 48550 | 48550 | 48550 | 48550 | 1 |
| 404 | 20230811 | 115800 | 1129238550 | 48550 | 48550 | 48600 | 48550 | 77 |
| 405 | 20230811 | 115700 | 1125496550 | 48600 | 48550 | 48600 | 48500 | 105 |
| 406 | 20230811 | 115600 | 1120398750 | 48550 | 48550 | 48550 | 48500 | 7 |
| 407 | 20230811 | 115500 | 1120059000 | 48500 | 48550 | 48550 | 48500 | 164 |
| 408 | 20230811 | 115400 | 1112096900 | 48600 | 48550 | 48600 | 48550 | 18 |
| 409 | 20230811 | 115300 | 1111222750 | 48550 | 48600 | 48600 | 48550 | 18 |
| 410 | 20230811 | 115200 | 1110348050 | 48550 | 48550 | 48600 | 48550 | 8 |
| 411 | 20230811 | 115100 | 1109959600 | 48550 | 48550 | 48600 | 48550 | 6 |
| 412 | 20230811 | 115000 | 1109668150 | 48600 | 48600 | 48600 | 48550 | 5 |
| 413 | 20230811 | 114900 | 1109425300 | 48550 | 48550 | 48550 | 48550 | 6 |
| 414 | 20230811 | 114800 | 1109134000 | 48550 | 48550 | 48600 | 48550 | 4 |
| 415 | 20230811 | 114700 | 1108939700 | 48550 | 48550 | 48550 | 48550 | 3 |
| 416 | 20230811 | 114600 | 1108794050 | 48550 | 48550 | 48550 | 48550 | 6 |
| 417 | 20230811 | 114500 | 1108502750 | 48550 | 48550 | 48600 | 48550 | 129 |
| 418 | 20230811 | 114400 | 1102239750 | 48550 | 48600 | 48600 | 48550 | 20 |
| 419 | 20230811 | 114300 | 1101267850 | 48550 | 48550 | 48550 | 48550 | 4 |
| 420 | 20230811 | 114200 | 1101073650 | 48550 | 48550 | 48600 | 48550 | 6 |
| 421 | 20230811 | 114100 | 1100782250 | 48550 | 48550 | 48550 | 48550 | 2 |
| 422 | 20230811 | 114000 | 1100685150 | 48550 | 48550 | 48550 | 48550 | 11 |
| 423 | 20230811 | 113900 | 1100151100 | 48600 | 48550 | 48600 | 48550 | 44 |
| 424 | 20230811 | 113800 | 1098012950 | 48550 | 48550 | 48550 | 48550 | 4 |
| 425 | 20230811 | 113700 | 1097818750 | 48550 | 48550 | 48550 | 48550 | 7 |
| 426 | 20230811 | 113600 | 1097478900 | 48550 | 48550 | 48600 | 48550 | 7 |
| 427 | 20230811 | 113500 | 1097139000 | 48550 | 48550 | 48550 | 48550 | 4 |
| 428 | 20230811 | 113400 | 1096944800 | 48550 | 48600 | 48600 | 48550 | 13 |
| 429 | 20230811 | 113300 | 1096313300 | 48550 | 48550 | 48600 | 48550 | 8 |
| 430 | 20230811 | 113200 | 1095924800 | 48550 | 48600 | 48600 | 48550 | 7 |
| 431 | 20230811 | 113100 | 1095584850 | 48550 | 48550 | 48550 | 48550 | 104 |
| 432 | 20230811 | 113000 | 1090535650 | 48550 | 48550 | 48600 | 48550 | 19 |
| 433 | 20230811 | 112900 | 1089612950 | 48550 | 48550 | 48600 | 48550 | 10 |
| 434 | 20230811 | 112800 | 1089127150 | 48550 | 48550 | 48550 | 48550 | 3 |
| 435 | 20230811 | 112700 | 1088981500 | 48550 | 48500 | 48550 | 48500 | 19 |
| 436 | 20230811 | 112600 | 1088059100 | 48550 | 48550 | 48550 | 48500 | 69 |
| 437 | 20230811 | 112500 | 1084709200 | 48500 | 48500 | 48550 | 48500 | 212 |
| 438 | 20230811 | 112400 | 1074416750 | 48500 | 48550 | 48550 | 48500 | 5 |
| 439 | 20230811 | 112300 | 1074174150 | 48500 | 48550 | 48550 | 48500 | 193 |
| 440 | 20230811 | 112200 | 1064805200 | 48550 | 48600 | 48600 | 48550 | 10 |
| 441 | 20230811 | 112100 | 1064319450 | 48600 | 48650 | 48650 | 48600 | 112 |
| 442 | 20230811 | 112000 | 1058876150 | 48600 | 48600 | 48600 | 48600 | 11 |
| 443 | 20230811 | 111900 | 1058341550 | 48600 | 48600 | 48600 | 48600 | 154 |
| 444 | 20230811 | 111800 | 1050857150 | 48550 | 48650 | 48650 | 48550 | 48 |
| 445 | 20230811 | 111700 | 1048524500 | 48600 | 48600 | 48600 | 48600 | 94 |
| 446 | 20230811 | 111600 | 1043956100 | 48600 | 48600 | 48600 | 48600 | 25 |
| 447 | 20230811 | 111500 | 1042741100 | 48600 | 48600 | 48650 | 48600 | 35 |
| 448 | 20230811 | 111400 | 1041038550 | 48650 | 48650 | 48650 | 48600 | 7 |
| 449 | 20230811 | 111300 | 1040698100 | 48600 | 48600 | 48600 | 48600 | 3 |
| 450 | 20230811 | 111200 | 1040552300 | 48600 | 48600 | 48650 | 48600 | 8 |
| 451 | 20230811 | 111100 | 1040163300 | 48600 | 48650 | 48650 | 48550 | 5 |
| 452 | 20230811 | 111000 | 1039920350 | 48550 | 48650 | 48650 | 48550 | 5 |
| 453 | 20230811 | 110900 | 1039677350 | 48600 | 48550 | 48600 | 48500 | 180 |
| 454 | 20230811 | 110800 | 1030938350 | 48550 | 48500 | 48550 | 48500 | 145 |
| 455 | 20230811 | 110700 | 1023898900 | 48500 | 48500 | 48500 | 48500 | 202 |
| 456 | 20230811 | 110600 | 1014101900 | 48500 | 48500 | 48550 | 48500 | 6 |
| 457 | 20230811 | 110500 | 1013810850 | 48550 | 48500 | 48550 | 48500 | 5 |
| 458 | 20230811 | 110400 | 1013568250 | 48500 | 48500 | 48550 | 48500 | 13 |
| 459 | 20230811 | 110300 | 1012937250 | 48500 | 48500 | 48500 | 48500 | 5 |
| 460 | 20230811 | 110200 | 1012694750 | 48550 | 48500 | 48550 | 48500 | 4 |
| 461 | 20230811 | 110100 | 1012500650 | 48500 | 48550 | 48550 | 48500 | 643 |
| 462 | 20230811 | 110000 | 981307100 | 48500 | 48550 | 48550 | 48500 | 12 |
| 463 | 20230811 | 105900 | 980724700 | 48550 | 48600 | 48650 | 48500 | 731 |
| 464 | 20230811 | 105800 | 945233100 | 48600 | 48650 | 48650 | 48600 | 5 |
| 465 | 20230811 | 105700 | 944990050 | 48600 | 48700 | 48700 | 48600 | 19 |
| 466 | 20230811 | 105600 | 944065050 | 48650 | 48600 | 48650 | 48600 | 40 |
| 467 | 20230811 | 105500 | 942120950 | 48550 | 48600 | 48650 | 48550 | 6 |
| 468 | 20230811 | 105400 | 941829450 | 48550 | 48600 | 48600 | 48550 | 20 |
| 469 | 20230811 | 105300 | 940857600 | 48600 | 48550 | 48600 | 48550 | 23 |
| 470 | 20230811 | 105200 | 939740400 | 48550 | 48650 | 48650 | 48550 | 5 |
| 471 | 20230811 | 105100 | 939497500 | 48600 | 48600 | 48600 | 48550 | 245 |
| 472 | 20230811 | 105000 | 927600150 | 48650 | 48600 | 48650 | 48600 | 17 |
| 473 | 20230811 | 104900 | 926773850 | 48600 | 48650 | 48650 | 48600 | 107 |
| 474 | 20230811 | 104800 | 921572550 | 48650 | 48650 | 48650 | 48650 | 3 |
| 475 | 20230811 | 104700 | 921426600 | 48650 | 48650 | 48700 | 48650 | 74 |
| 476 | 20230811 | 104600 | 917826450 | 48650 | 48750 | 48750 | 48650 | 166 |
| 477 | 20230811 | 104500 | 909740950 | 48750 | 48800 | 48800 | 48750 | 9 |
| 478 | 20230811 | 104400 | 909301950 | 48850 | 48800 | 48850 | 48800 | 5 |
| 479 | 20230811 | 104300 | 909057800 | 48800 | 48800 | 48800 | 48800 | 15 |
| 480 | 20230811 | 104200 | 908325800 | 48800 | 48800 | 48800 | 48800 | 1 |
| 481 | 20230811 | 104100 | 908277000 | 48850 | 48850 | 48850 | 48800 | 3 |
| 482 | 20230811 | 104000 | 908130500 | 48850 | 48800 | 48850 | 48800 | 145 |
| 483 | 20230811 | 103900 | 901054450 | 48800 | 48800 | 48800 | 48800 | 1 |
| 484 | 20230811 | 103800 | 901005650 | 48800 | 48850 | 48850 | 48800 | 3 |
| 485 | 20230811 | 103700 | 900859150 | 48800 | 48850 | 48850 | 48800 | 11 |
| 486 | 20230811 | 103600 | 900321850 | 48800 | 48800 | 48800 | 48800 | 22 |
| 487 | 20230811 | 103500 | 899248250 | 48800 | 48850 | 48850 | 48800 | 23 |
| 488 | 20230811 | 103400 | 898124800 | 48800 | 48800 | 48800 | 48800 | 115 |
| 489 | 20230811 | 103300 | 892512800 | 48800 | 48750 | 48800 | 48750 | 20 |
| 490 | 20230811 | 103200 | 891537550 | 48800 | 48800 | 48800 | 48800 | 6 |
| 491 | 20230811 | 103100 | 891244750 | 48750 | 48800 | 48800 | 48750 | 21 |
| 492 | 20230811 | 103000 | 890220650 | 48750 | 48800 | 48800 | 48750 | 201 |
| 493 | 20230811 | 102900 | 880416400 | 48850 | 48850 | 48850 | 48850 | 4 |
| 494 | 20230811 | 102800 | 880221000 | 48850 | 48850 | 48850 | 48850 | 47 |
| 495 | 20230811 | 102700 | 877925050 | 48850 | 48850 | 48850 | 48850 | 151 |
| 496 | 20230811 | 102600 | 870548700 | 48850 | 48900 | 48900 | 48850 | 305 |
| 497 | 20230811 | 102500 | 855634700 | 48950 | 48950 | 48950 | 48900 | 106 |
| 498 | 20230811 | 102400 | 850446050 | 48950 | 48950 | 48950 | 48950 | 10 |
| 499 | 20230811 | 102300 | 849956550 | 48950 | 48950 | 48950 | 48950 | 2 |
| 500 | 20230811 | 102200 | 849858650 | 49000 | 49000 | 49000 | 48950 | 93 |
| 501 | 20230811 | 102100 | 845303650 | 48950 | 48950 | 48950 | 48950 | 1 |
| 502 | 20230811 | 102000 | 845254700 | 48950 | 49000 | 49000 | 48950 | 3 |
| 503 | 20230811 | 101900 | 845107750 | 49000 | 48950 | 49050 | 48950 | 487 |
| 504 | 20230811 | 101800 | 821250150 | 48900 | 48900 | 48900 | 48900 | 1 |
| 505 | 20230811 | 101700 | 821201250 | 48900 | 48900 | 48900 | 48900 | 32 |
| 506 | 20230811 | 101600 | 819636450 | 48900 | 48900 | 48950 | 48900 | 21 |
| 507 | 20230811 | 101500 | 818609500 | 48900 | 48900 | 48900 | 48900 | 56 |
| 508 | 20230811 | 101400 | 815871100 | 48950 | 48900 | 48950 | 48900 | 2 |
| 509 | 20230811 | 101300 | 815773250 | 48900 | 48950 | 48950 | 48900 | 3 |
| 510 | 20230811 | 101200 | 815626450 | 48950 | 48950 | 48950 | 48900 | 26 |
| 511 | 20230811 | 101100 | 814353800 | 48900 | 48950 | 48950 | 48900 | 3 |
| 512 | 20230811 | 101000 | 814207000 | 48950 | 49000 | 49000 | 48950 | 13 |
| 513 | 20230811 | 100900 | 813570450 | 49000 | 49000 | 49000 | 48950 | 90 |
| 514 | 20230811 | 100800 | 809161050 | 49050 | 49100 | 49100 | 49050 | 64 |
| 515 | 20230811 | 100700 | 806021700 | 49050 | 49100 | 49100 | 49050 | 49 |
| 516 | 20230811 | 100600 | 803615900 | 49100 | 49000 | 49100 | 49000 | 724 |
| 517 | 20230811 | 100500 | 768135250 | 48950 | 49000 | 49000 | 48950 | 24 |
| 518 | 20230811 | 100400 | 766960400 | 48950 | 49000 | 49000 | 48900 | 123 |
| 519 | 20230811 | 100300 | 760938350 | 49000 | 48850 | 49000 | 48850 | 226 |
| 520 | 20230811 | 100200 | 749887800 | 48900 | 48800 | 48900 | 48800 | 1108 |
| 521 | 20230811 | 100100 | 695810800 | 48750 | 48750 | 48800 | 48700 | 458 |
| 522 | 20230811 | 100000 | 673498200 | 48700 | 48600 | 48750 | 48600 | 282 |
| 523 | 20230811 | 095900 | 659766850 | 48600 | 48600 | 48600 | 48600 | 1 |
| 524 | 20230811 | 095800 | 659718250 | 48650 | 48600 | 48650 | 48550 | 45 |
| 525 | 20230811 | 095700 | 657531250 | 48600 | 48600 | 48600 | 48550 | 54 |
| 526 | 20230811 | 095600 | 654906900 | 48600 | 48600 | 48650 | 48600 | 21 |
| 527 | 20230811 | 095500 | 653886150 | 48600 | 48600 | 48650 | 48600 | 110 |
| 528 | 20230811 | 095400 | 648539150 | 48600 | 48600 | 48600 | 48550 | 359 |
| 529 | 20230811 | 095300 | 631093850 | 48650 | 48600 | 48650 | 48600 | 4 |
| 530 | 20230811 | 095200 | 630899300 | 48650 | 48650 | 48650 | 48650 | 91 |
| 531 | 20230811 | 095100 | 626472150 | 48700 | 48700 | 48700 | 48700 | 155 |
| 532 | 20230811 | 095000 | 618923650 | 48700 | 48700 | 48700 | 48700 | 2 |
| 533 | 20230811 | 094900 | 618826250 | 48700 | 48750 | 48750 | 48700 | 2 |
| 534 | 20230811 | 094800 | 618728800 | 48700 | 48700 | 48700 | 48700 | 8 |
| 535 | 20230811 | 094700 | 618339200 | 48700 | 48800 | 48800 | 48700 | 121 |
| 536 | 20230811 | 094600 | 612439600 | 48800 | 48800 | 48800 | 48800 | 2 |
| 537 | 20230811 | 094500 | 612342000 | 48850 | 48800 | 48850 | 48800 | 255 |
| 538 | 20230811 | 094400 | 599896050 | 48750 | 48800 | 48800 | 48750 | 102 |
| 539 | 20230811 | 094300 | 594918550 | 48800 | 48850 | 48850 | 48750 | 54 |
| 540 | 20230811 | 094200 | 592282450 | 48800 | 48650 | 48800 | 48650 | 633 |
| 541 | 20230811 | 094100 | 561436150 | 48600 | 48700 | 48700 | 48600 | 445 |
| 542 | 20230811 | 094000 | 539786800 | 48800 | 48800 | 48800 | 48800 | 34 |
| 543 | 20230811 | 093900 | 538127600 | 48800 | 48850 | 48850 | 48700 | 56 |
| 544 | 20230811 | 093800 | 535397300 | 48800 | 48750 | 48800 | 48750 | 28 |
| 545 | 20230811 | 093700 | 534031000 | 48800 | 48750 | 48800 | 48750 | 52 |
| 546 | 20230811 | 093600 | 531495850 | 48750 | 48700 | 48800 | 48650 | 147 |
| 547 | 20230811 | 093500 | 524336500 | 48700 | 48800 | 48800 | 48700 | 695 |
| 548 | 20230811 | 093400 | 490485350 | 48850 | 48750 | 48850 | 48700 | 59 |
| 549 | 20230811 | 093300 | 487608950 | 48750 | 48800 | 48850 | 48750 | 162 |
| 550 | 20230811 | 093200 | 479710350 | 48900 | 48850 | 48900 | 48750 | 317 |
| 551 | 20230811 | 093100 | 464227200 | 48850 | 48850 | 48850 | 48800 | 14 |
| 552 | 20230811 | 093000 | 463543550 | 48850 | 48850 | 48850 | 48850 | 55 |
| 553 | 20230811 | 092900 | 460856800 | 48900 | 48850 | 48900 | 48850 | 8 |
| 554 | 20230811 | 092800 | 460465900 | 48900 | 48850 | 48900 | 48850 | 34 |
| 555 | 20230811 | 092700 | 458804350 | 48900 | 48850 | 48900 | 48850 | 2 |
| 556 | 20230811 | 092600 | 458706600 | 48900 | 49100 | 49100 | 48900 | 272 |
| 557 | 20230811 | 092500 | 445380900 | 49100 | 48900 | 49100 | 48900 | 262 |
| 558 | 20230811 | 092400 | 432530350 | 48900 | 48900 | 48900 | 48900 | 0 |
| 559 | 20230811 | 092300 | 432530350 | 48900 | 48800 | 48950 | 48800 | 140 |
| 560 | 20230811 | 092200 | 425686900 | 48800 | 48900 | 48900 | 48800 | 111 |
| 561 | 20230811 | 092100 | 420262500 | 48900 | 49050 | 49050 | 48900 | 297 |
| 562 | 20230811 | 092000 | 405702800 | 49100 | 49100 | 49100 | 49050 | 37 |
| 563 | 20230811 | 091900 | 403886150 | 49050 | 49100 | 49100 | 49050 | 142 |
| 564 | 20230811 | 091800 | 396916550 | 49150 | 49100 | 49150 | 49100 | 4 |
| 565 | 20230811 | 091700 | 396720000 | 49150 | 49100 | 49150 | 49100 | 68 |
| 566 | 20230811 | 091600 | 393378550 | 49150 | 49100 | 49150 | 49050 | 148 |
| 567 | 20230811 | 091500 | 386108000 | 49050 | 49100 | 49150 | 49050 | 403 |
| 568 | 20230811 | 091400 | 366327400 | 49050 | 49150 | 49150 | 49050 | 42 |
| 569 | 20230811 | 091300 | 364264500 | 49150 | 49000 | 49150 | 49000 | 1228 |
| 570 | 20230811 | 091200 | 304016300 | 49000 | 49000 | 49000 | 48950 | 231 |
| 571 | 20230811 | 091100 | 292698500 | 49000 | 49000 | 49000 | 48950 | 381 |
| 572 | 20230811 | 091000 | 274032600 | 49000 | 48950 | 49000 | 48950 | 26 |
| 573 | 20230811 | 090900 | 272759500 | 49000 | 48750 | 49050 | 48750 | 61 |
| 574 | 20230811 | 090800 | 269781000 | 48700 | 48950 | 48950 | 48700 | 131 |
| 575 | 20230811 | 090700 | 263375850 | 49100 | 49150 | 49150 | 48900 | 234 |
| 576 | 20230811 | 090600 | 251885600 | 49100 | 48950 | 49150 | 48950 | 2430 |
| 577 | 20230811 | 090500 | 132780300 | 48900 | 48900 | 48950 | 48900 | 414 |
| 578 | 20230811 | 090400 | 112528350 | 48950 | 48950 | 49000 | 48850 | 929 |
| 579 | 20230811 | 090300 | 67065800 | 48900 | 48750 | 49000 | 48700 | 1140 |
| 580 | 20230811 | 090200 | 11359900 | 48700 | 48700 | 48800 | 48700 | 47 |
| 581 | 20230811 | 090100 | 9070250 | 48700 | 48550 | 48700 | 48550 | 8 |
| 582 | 20230811 | 090000 | 8681250 | 48450 | 48500 | 48600 | 48450 | 179 |