32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230811 | 190700 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 3981 |
| 3 | 20230811 | 190600 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 4 | 20230811 | 190500 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 5 | 20230811 | 190400 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 6 | 20230811 | 190300 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 7 | 20230811 | 190200 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 8 | 20230811 | 190100 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 9 | 20230811 | 190000 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 10 | 20230811 | 185900 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 11 | 20230811 | 185800 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 12 | 20230811 | 185700 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 13 | 20230811 | 185600 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 14 | 20230811 | 185500 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 15 | 20230811 | 185400 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 16 | 20230811 | 185300 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 17 | 20230811 | 185200 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 18 | 20230811 | 185100 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 19 | 20230811 | 185000 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 20 | 20230811 | 184900 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 21 | 20230811 | 184800 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 22 | 20230811 | 184700 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 23 | 20230811 | 184600 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 24 | 20230811 | 184500 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 25 | 20230811 | 184400 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 26 | 20230811 | 184300 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 27 | 20230811 | 184200 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 28 | 20230811 | 184100 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 29 | 20230811 | 184000 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 30 | 20230811 | 183900 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 31 | 20230811 | 183800 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 32 | 20230811 | 183700 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 3981 |
| 33 | 20230811 | 183600 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 34 | 20230811 | 183500 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 35 | 20230811 | 183400 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 36 | 20230811 | 183300 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 37 | 20230811 | 183200 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 38 | 20230811 | 183100 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 39 | 20230811 | 183000 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 40 | 20230811 | 182900 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 41 | 20230811 | 182800 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 42 | 20230811 | 182700 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 43 | 20230811 | 182600 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 44 | 20230811 | 182500 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 45 | 20230811 | 182400 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 46 | 20230811 | 182300 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 47 | 20230811 | 182200 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 48 | 20230811 | 182100 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 49 | 20230811 | 182000 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 50 | 20230811 | 181900 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 51 | 20230811 | 181800 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 52 | 20230811 | 181700 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 53 | 20230811 | 181600 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 54 | 20230811 | 181500 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 55 | 20230811 | 181400 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 56 | 20230811 | 181300 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 57 | 20230811 | 181200 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 58 | 20230811 | 181100 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 59 | 20230811 | 181000 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 60 | 20230811 | 180900 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 61 | 20230811 | 180800 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 62 | 20230811 | 180700 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 3981 |
| 63 | 20230811 | 180600 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 64 | 20230811 | 180500 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 65 | 20230811 | 180400 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 66 | 20230811 | 180300 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 67 | 20230811 | 180200 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 68 | 20230811 | 180100 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 69 | 20230811 | 180000 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 70 | 20230811 | 175900 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 71 | 20230811 | 175800 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 72 | 20230811 | 175700 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 73 | 20230811 | 175600 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 74 | 20230811 | 175500 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 75 | 20230811 | 175400 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 76 | 20230811 | 175300 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 77 | 20230811 | 175200 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 78 | 20230811 | 175100 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 79 | 20230811 | 175000 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 80 | 20230811 | 174900 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 81 | 20230811 | 174800 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 82 | 20230811 | 174700 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 83 | 20230811 | 174600 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 84 | 20230811 | 174500 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 85 | 20230811 | 174400 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 86 | 20230811 | 174300 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 87 | 20230811 | 174200 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 88 | 20230811 | 174100 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 89 | 20230811 | 174000 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 90 | 20230811 | 173900 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 91 | 20230811 | 173800 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 92 | 20230811 | 173700 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 3981 |
| 93 | 20230811 | 173600 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 94 | 20230811 | 173500 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 95 | 20230811 | 173400 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 96 | 20230811 | 173300 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 97 | 20230811 | 173200 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 98 | 20230811 | 173100 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 99 | 20230811 | 173000 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 100 | 20230811 | 172900 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 101 | 20230811 | 172800 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 102 | 20230811 | 172700 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 103 | 20230811 | 172600 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 104 | 20230811 | 172500 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 105 | 20230811 | 172400 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 106 | 20230811 | 172300 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 107 | 20230811 | 172200 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 108 | 20230811 | 172100 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 109 | 20230811 | 172000 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 110 | 20230811 | 171900 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 111 | 20230811 | 171800 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 112 | 20230811 | 171700 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 113 | 20230811 | 171600 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 114 | 20230811 | 171500 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 115 | 20230811 | 171400 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 116 | 20230811 | 171300 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 117 | 20230811 | 171200 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 118 | 20230811 | 171100 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 119 | 20230811 | 171000 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 120 | 20230811 | 170900 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 121 | 20230811 | 170800 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 122 | 20230811 | 170700 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 3981 |
| 123 | 20230811 | 170600 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 124 | 20230811 | 170500 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 125 | 20230811 | 170400 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 126 | 20230811 | 170300 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 127 | 20230811 | 170200 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 128 | 20230811 | 170100 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 129 | 20230811 | 170000 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 130 | 20230811 | 165900 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 131 | 20230811 | 165800 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 132 | 20230811 | 165700 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 133 | 20230811 | 165600 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 134 | 20230811 | 165500 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 135 | 20230811 | 165400 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 136 | 20230811 | 165300 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 137 | 20230811 | 165200 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 138 | 20230811 | 165100 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 139 | 20230811 | 165000 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 140 | 20230811 | 164900 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 141 | 20230811 | 164800 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 142 | 20230811 | 164700 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 143 | 20230811 | 164600 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 144 | 20230811 | 164500 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 145 | 20230811 | 164400 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 146 | 20230811 | 164300 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 147 | 20230811 | 164200 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 148 | 20230811 | 164100 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 149 | 20230811 | 164000 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 150 | 20230811 | 163900 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 151 | 20230811 | 163800 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 152 | 20230811 | 163700 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 3981 |
| 153 | 20230811 | 163600 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 154 | 20230811 | 163500 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 155 | 20230811 | 163400 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 156 | 20230811 | 163300 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 157 | 20230811 | 163200 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 158 | 20230811 | 163100 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 159 | 20230811 | 163000 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 160 | 20230811 | 162900 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 161 | 20230811 | 162800 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 162 | 20230811 | 162700 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 163 | 20230811 | 162600 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 164 | 20230811 | 162500 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 165 | 20230811 | 162400 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 166 | 20230811 | 162300 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 167 | 20230811 | 162200 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 168 | 20230811 | 162100 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 169 | 20230811 | 162000 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 170 | 20230811 | 161900 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 171 | 20230811 | 161800 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 172 | 20230811 | 161700 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 173 | 20230811 | 161600 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 174 | 20230811 | 161500 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 175 | 20230811 | 161400 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 176 | 20230811 | 161300 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 177 | 20230811 | 161200 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 178 | 20230811 | 161100 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 179 | 20230811 | 161000 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 180 | 20230811 | 160900 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 181 | 20230811 | 160800 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 182 | 20230811 | 160700 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 3981 |
| 183 | 20230811 | 160600 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 184 | 20230811 | 160500 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 185 | 20230811 | 160400 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 186 | 20230811 | 160300 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 187 | 20230811 | 160200 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 188 | 20230811 | 160100 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 189 | 20230811 | 160000 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 190 | 20230811 | 155900 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 191 | 20230811 | 155800 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 192 | 20230811 | 155700 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 193 | 20230811 | 155600 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 194 | 20230811 | 155500 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 195 | 20230811 | 155400 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 196 | 20230811 | 155300 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 197 | 20230811 | 155200 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 198 | 20230811 | 155100 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 199 | 20230811 | 155000 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 200 | 20230811 | 154900 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 201 | 20230811 | 154800 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 202 | 20230811 | 154700 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 203 | 20230811 | 154600 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 204 | 20230811 | 154500 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 205 | 20230811 | 154400 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 206 | 20230811 | 154300 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 207 | 20230811 | 154200 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 208 | 20230811 | 154100 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 209 | 20230811 | 154000 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 210 | 20230811 | 153900 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 211 | 20230811 | 153800 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 212 | 20230811 | 153700 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 3981 |
| 213 | 20230811 | 153600 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 214 | 20230811 | 153500 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 215 | 20230811 | 153400 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 216 | 20230811 | 153300 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 217 | 20230811 | 153200 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 218 | 20230811 | 153100 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 0 |
| 219 | 20230811 | 153000 | 9605390500 | 25700 | 25700 | 25700 | 25700 | 3981 |
| 220 | 20230811 | 152900 | 9503078800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 221 | 20230811 | 152800 | 9503078800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 222 | 20230811 | 152700 | 9503078800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 223 | 20230811 | 152600 | 9503078800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 224 | 20230811 | 152500 | 9503078800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 225 | 20230811 | 152400 | 9503078800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 226 | 20230811 | 152300 | 9503078800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 227 | 20230811 | 152200 | 9503078800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 228 | 20230811 | 152100 | 9503078800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 229 | 20230811 | 152000 | 9503078800 | 25750 | 25750 | 25750 | 25750 | 0 |
| 230 | 20230811 | 151900 | 9503078800 | 25750 | 25650 | 25750 | 25600 | 201 |
| 231 | 20230811 | 151800 | 9497918650 | 25600 | 25750 | 25750 | 25550 | 4553 |
| 232 | 20230811 | 151700 | 9381083400 | 25750 | 25800 | 25800 | 25750 | 514 |
| 233 | 20230811 | 151600 | 9367840250 | 25800 | 25750 | 25800 | 25700 | 1258 |
| 234 | 20230811 | 151500 | 9335499300 | 25750 | 25800 | 25800 | 25750 | 198 |
| 235 | 20230811 | 151400 | 9330394100 | 25800 | 25750 | 25800 | 25700 | 208 |
| 236 | 20230811 | 151300 | 9325037400 | 25700 | 25700 | 25750 | 25700 | 699 |
| 237 | 20230811 | 151200 | 9307070250 | 25700 | 25750 | 25750 | 25700 | 754 |
| 238 | 20230811 | 151100 | 9287655750 | 25750 | 25850 | 25850 | 25750 | 1083 |
| 239 | 20230811 | 151000 | 9259715150 | 25850 | 25850 | 25850 | 25850 | 72 |
| 240 | 20230811 | 150900 | 9257853950 | 25850 | 25900 | 25900 | 25800 | 447 |
| 241 | 20230811 | 150800 | 9246297750 | 25850 | 25900 | 25900 | 25800 | 200 |
| 242 | 20230811 | 150700 | 9241132150 | 25900 | 25900 | 25900 | 25850 | 317 |
| 243 | 20230811 | 150600 | 9232924850 | 25900 | 25900 | 25900 | 25800 | 114 |
| 244 | 20230811 | 150500 | 9229976700 | 25900 | 25900 | 25900 | 25900 | 224 |
| 245 | 20230811 | 150400 | 9224175100 | 25900 | 25900 | 25900 | 25900 | 125 |
| 246 | 20230811 | 150300 | 9220937600 | 25900 | 25800 | 25950 | 25750 | 531 |
| 247 | 20230811 | 150200 | 9207224900 | 25800 | 25800 | 25900 | 25750 | 307 |
| 248 | 20230811 | 150100 | 9199299350 | 25800 | 25900 | 25900 | 25750 | 518 |
| 249 | 20230811 | 150000 | 9185958500 | 26000 | 25900 | 26000 | 25800 | 1611 |
| 250 | 20230811 | 145900 | 9144316550 | 25900 | 26000 | 26000 | 25800 | 3025 |
| 251 | 20230811 | 145800 | 9066141650 | 26000 | 25950 | 26000 | 25950 | 200 |
| 252 | 20230811 | 145700 | 9060948400 | 25950 | 25950 | 25950 | 25900 | 94 |
| 253 | 20230811 | 145600 | 9058510350 | 25950 | 26000 | 26000 | 25950 | 372 |
| 254 | 20230811 | 145500 | 9048852400 | 25950 | 26150 | 26150 | 25950 | 614 |
| 255 | 20230811 | 145400 | 9032885900 | 26150 | 26150 | 26150 | 26000 | 199 |
| 256 | 20230811 | 145300 | 9027695550 | 26050 | 26150 | 26150 | 26050 | 797 |
| 257 | 20230811 | 145200 | 9006897950 | 26150 | 26150 | 26150 | 26150 | 57 |
| 258 | 20230811 | 145100 | 9005407400 | 26100 | 26150 | 26200 | 26050 | 296 |
| 259 | 20230811 | 145000 | 8997668450 | 26150 | 26100 | 26150 | 26100 | 511 |
| 260 | 20230811 | 144900 | 8984319450 | 26100 | 26100 | 26100 | 26100 | 419 |
| 261 | 20230811 | 144800 | 8973383550 | 26100 | 26050 | 26100 | 26050 | 596 |
| 262 | 20230811 | 144700 | 8957834650 | 26050 | 26050 | 26050 | 26000 | 316 |
| 263 | 20230811 | 144600 | 8949605350 | 26050 | 26000 | 26050 | 25950 | 116 |
| 264 | 20230811 | 144500 | 8946589850 | 26050 | 26050 | 26050 | 25950 | 172 |
| 265 | 20230811 | 144400 | 8942114350 | 26050 | 26000 | 26050 | 26000 | 30 |
| 266 | 20230811 | 144300 | 8941333900 | 26000 | 25950 | 26050 | 25950 | 84 |
| 267 | 20230811 | 144200 | 8939152700 | 25950 | 26000 | 26000 | 25950 | 492 |
| 268 | 20230811 | 144100 | 8926381500 | 26000 | 26000 | 26000 | 26000 | 44 |
| 269 | 20230811 | 144000 | 8925237500 | 26000 | 25950 | 26000 | 25900 | 147 |
| 270 | 20230811 | 143900 | 8921420100 | 26000 | 26000 | 26000 | 25900 | 239 |
| 271 | 20230811 | 143800 | 8915223400 | 25900 | 25900 | 26000 | 25900 | 368 |
| 272 | 20230811 | 143700 | 8905688500 | 25900 | 25900 | 25900 | 25850 | 156 |
| 273 | 20230811 | 143600 | 8901651100 | 25900 | 25900 | 25900 | 25850 | 1136 |
| 274 | 20230811 | 143500 | 8872260500 | 25900 | 25900 | 25900 | 25850 | 94 |
| 275 | 20230811 | 143400 | 8869826150 | 25900 | 25950 | 25950 | 25850 | 256 |
| 276 | 20230811 | 143300 | 8863190450 | 25950 | 26050 | 26050 | 25900 | 301 |
| 277 | 20230811 | 143200 | 8855386150 | 25900 | 25900 | 26100 | 25900 | 351 |
| 278 | 20230811 | 143100 | 8846246800 | 25950 | 25900 | 26050 | 25900 | 262 |
| 279 | 20230811 | 143000 | 8839448700 | 25900 | 26000 | 26050 | 25900 | 339 |
| 280 | 20230811 | 142900 | 8830659650 | 26050 | 25950 | 26050 | 25950 | 162 |
| 281 | 20230811 | 142800 | 8826441750 | 25950 | 25950 | 26050 | 25900 | 449 |
| 282 | 20230811 | 142700 | 8814777250 | 26000 | 25950 | 26000 | 25900 | 194 |
| 283 | 20230811 | 142600 | 8809743200 | 25950 | 25900 | 25950 | 25900 | 292 |
| 284 | 20230811 | 142500 | 8802176950 | 25900 | 25900 | 25900 | 25900 | 59 |
| 285 | 20230811 | 142400 | 8800648850 | 25900 | 26000 | 26000 | 25900 | 2134 |
| 286 | 20230811 | 142300 | 8745336900 | 26000 | 26050 | 26050 | 25950 | 506 |
| 287 | 20230811 | 142200 | 8732193700 | 26050 | 26000 | 26100 | 26000 | 358 |
| 288 | 20230811 | 142100 | 8722884650 | 26000 | 26050 | 26050 | 26000 | 187 |
| 289 | 20230811 | 142000 | 8718020150 | 26100 | 26050 | 26100 | 26000 | 158 |
| 290 | 20230811 | 141900 | 8713906000 | 26050 | 26000 | 26050 | 26000 | 202 |
| 291 | 20230811 | 141800 | 8708653500 | 25950 | 25900 | 26000 | 25900 | 604 |
| 292 | 20230811 | 141700 | 8692981200 | 25950 | 25950 | 25950 | 25950 | 257 |
| 293 | 20230811 | 141600 | 8686312050 | 25950 | 26000 | 26000 | 25950 | 552 |
| 294 | 20230811 | 141500 | 8671984150 | 26100 | 26100 | 26100 | 25950 | 286 |
| 295 | 20230811 | 141400 | 8664539900 | 26100 | 26050 | 26100 | 26000 | 358 |
| 296 | 20230811 | 141300 | 8655226550 | 26100 | 26050 | 26100 | 26050 | 1159 |
| 297 | 20230811 | 141200 | 8625003000 | 26050 | 26100 | 26100 | 26000 | 3529 |
| 298 | 20230811 | 141100 | 8532918350 | 26100 | 26250 | 26250 | 26100 | 4191 |
| 299 | 20230811 | 141000 | 8423446600 | 26250 | 26150 | 26250 | 26150 | 223 |
| 300 | 20230811 | 140900 | 8417608550 | 26250 | 26150 | 26250 | 26150 | 99 |
| 301 | 20230811 | 140800 | 8415015200 | 26250 | 26250 | 26300 | 26100 | 497 |
| 302 | 20230811 | 140700 | 8402021400 | 26250 | 26250 | 26300 | 26200 | 235 |
| 303 | 20230811 | 140600 | 8395851450 | 26250 | 26300 | 26300 | 26200 | 113 |
| 304 | 20230811 | 140500 | 8392885500 | 26250 | 26300 | 26300 | 26200 | 124 |
| 305 | 20230811 | 140400 | 8389632200 | 26150 | 26250 | 26300 | 26150 | 444 |
| 306 | 20230811 | 140300 | 8378001500 | 26250 | 26200 | 26250 | 26150 | 57 |
| 307 | 20230811 | 140200 | 8376508750 | 26200 | 26150 | 26200 | 26150 | 149 |
| 308 | 20230811 | 140100 | 8372605450 | 26200 | 26250 | 26250 | 26150 | 217 |
| 309 | 20230811 | 140000 | 8366920100 | 26250 | 26300 | 26300 | 26150 | 196 |
| 310 | 20230811 | 135900 | 8361771600 | 26300 | 26150 | 26300 | 26150 | 325 |
| 311 | 20230811 | 135800 | 8353259950 | 26200 | 26300 | 26300 | 26200 | 1282 |
| 312 | 20230811 | 135700 | 8319665050 | 26300 | 26300 | 26350 | 26250 | 474 |
| 313 | 20230811 | 135600 | 8307205150 | 26350 | 26350 | 26350 | 26350 | 30 |
| 314 | 20230811 | 135500 | 8306414650 | 26300 | 26350 | 26350 | 26300 | 244 |
| 315 | 20230811 | 135400 | 8299985750 | 26350 | 26400 | 26400 | 26300 | 425 |
| 316 | 20230811 | 135300 | 8288779300 | 26350 | 26400 | 26400 | 26350 | 216 |
| 317 | 20230811 | 135200 | 8283083050 | 26400 | 26350 | 26400 | 26350 | 357 |
| 318 | 20230811 | 135100 | 8273664850 | 26400 | 26250 | 26450 | 26250 | 2496 |
| 319 | 20230811 | 135000 | 8207855650 | 26250 | 26200 | 26300 | 26200 | 429 |
| 320 | 20230811 | 134900 | 8196606750 | 26200 | 26150 | 26200 | 26150 | 96 |
| 321 | 20230811 | 134800 | 8194091650 | 26150 | 26150 | 26150 | 26100 | 808 |
| 322 | 20230811 | 134700 | 8172963750 | 26150 | 26050 | 26150 | 26050 | 1611 |
| 323 | 20230811 | 134600 | 8130941100 | 26050 | 26050 | 26050 | 26000 | 375 |
| 324 | 20230811 | 134500 | 8121188200 | 26050 | 26000 | 26050 | 26000 | 383 |
| 325 | 20230811 | 134400 | 8111220050 | 26050 | 26100 | 26100 | 26000 | 245 |
| 326 | 20230811 | 134300 | 8104839700 | 26100 | 26100 | 26100 | 26050 | 350 |
| 327 | 20230811 | 134200 | 8095713500 | 26100 | 26100 | 26100 | 26050 | 221 |
| 328 | 20230811 | 134100 | 8089950150 | 26100 | 26100 | 26100 | 26000 | 180 |
| 329 | 20230811 | 134000 | 8085256350 | 26100 | 26100 | 26100 | 26000 | 348 |
| 330 | 20230811 | 133900 | 8076184600 | 26100 | 26050 | 26100 | 26000 | 128 |
| 331 | 20230811 | 133800 | 8072851250 | 26050 | 26100 | 26100 | 26050 | 190 |
| 332 | 20230811 | 133700 | 8067897500 | 26100 | 26100 | 26100 | 26050 | 814 |
| 333 | 20230811 | 133600 | 8046652150 | 26100 | 26050 | 26100 | 26000 | 169 |
| 334 | 20230811 | 133500 | 8042244800 | 26050 | 26050 | 26100 | 26050 | 130 |
| 335 | 20230811 | 133400 | 8038856600 | 26050 | 26050 | 26100 | 26000 | 375 |
| 336 | 20230811 | 133300 | 8029086550 | 26050 | 26050 | 26050 | 26000 | 200 |
| 337 | 20230811 | 133200 | 8023882400 | 26050 | 26050 | 26050 | 26050 | 721 |
| 338 | 20230811 | 133100 | 8005100350 | 26050 | 26050 | 26050 | 26000 | 1798 |
| 339 | 20230811 | 133000 | 7958263150 | 26050 | 26000 | 26050 | 25950 | 219 |
| 340 | 20230811 | 132900 | 7952569650 | 26000 | 26050 | 26050 | 25950 | 93 |
| 341 | 20230811 | 132800 | 7950150950 | 26000 | 25950 | 26050 | 25950 | 313 |
| 342 | 20230811 | 132700 | 7942017450 | 25950 | 26000 | 26000 | 25900 | 137 |
| 343 | 20230811 | 132600 | 7938461800 | 25950 | 25900 | 26000 | 25900 | 377 |
| 344 | 20230811 | 132500 | 7928684200 | 25950 | 25850 | 25950 | 25850 | 1121 |
| 345 | 20230811 | 132400 | 7899649400 | 25900 | 26000 | 26000 | 25850 | 1247 |
| 346 | 20230811 | 132300 | 7867349200 | 26050 | 25950 | 26050 | 25950 | 231 |
| 347 | 20230811 | 132200 | 7861337200 | 26000 | 26000 | 26050 | 26000 | 251 |
| 348 | 20230811 | 132100 | 7854808250 | 26000 | 26000 | 26000 | 25900 | 150 |
| 349 | 20230811 | 132000 | 7850910550 | 26000 | 26000 | 26050 | 26000 | 313 |
| 350 | 20230811 | 131900 | 7842762650 | 26000 | 26050 | 26050 | 25950 | 276 |
| 351 | 20230811 | 131800 | 7835580150 | 26000 | 26000 | 26050 | 25900 | 271 |
| 352 | 20230811 | 131700 | 7828531450 | 26000 | 26000 | 26050 | 25900 | 221 |
| 353 | 20230811 | 131600 | 7822787000 | 26000 | 26000 | 26000 | 25950 | 236 |
| 354 | 20230811 | 131500 | 7816652250 | 26000 | 25950 | 26000 | 25900 | 274 |
| 355 | 20230811 | 131400 | 7809539900 | 25950 | 26000 | 26000 | 25900 | 374 |
| 356 | 20230811 | 131300 | 7799830700 | 26000 | 25950 | 26000 | 25950 | 256 |
| 357 | 20230811 | 131200 | 7793177050 | 25900 | 26000 | 26000 | 25900 | 327 |
| 358 | 20230811 | 131100 | 7784695450 | 26000 | 26000 | 26050 | 26000 | 764 |
| 359 | 20230811 | 131000 | 7764814850 | 26050 | 26050 | 26050 | 26000 | 1500 |
| 360 | 20230811 | 130900 | 7725760850 | 26050 | 26000 | 26050 | 25900 | 903 |
| 361 | 20230811 | 130800 | 7702303450 | 26000 | 26050 | 26050 | 25950 | 472 |
| 362 | 20230811 | 130700 | 7690037050 | 26100 | 26100 | 26100 | 26000 | 276 |
| 363 | 20230811 | 130600 | 7682837850 | 26100 | 26050 | 26100 | 25950 | 118 |
| 364 | 20230811 | 130500 | 7679765450 | 26000 | 26050 | 26050 | 25950 | 323 |
| 365 | 20230811 | 130400 | 7671362300 | 26050 | 26050 | 26050 | 26000 | 456 |
| 366 | 20230811 | 130300 | 7659496700 | 26050 | 26050 | 26050 | 26000 | 161 |
| 367 | 20230811 | 130200 | 7655306650 | 26050 | 26050 | 26100 | 26050 | 1172 |
| 368 | 20230811 | 130100 | 7624771900 | 26050 | 26100 | 26100 | 26000 | 248 |
| 369 | 20230811 | 130000 | 7618308050 | 26100 | 26100 | 26100 | 26000 | 313 |
| 370 | 20230811 | 125900 | 7610159550 | 26050 | 26100 | 26100 | 26050 | 473 |
| 371 | 20230811 | 125800 | 7597816850 | 26100 | 26000 | 26100 | 26000 | 1533 |
| 372 | 20230811 | 125700 | 7557849500 | 26000 | 26000 | 26000 | 25950 | 234 |
| 373 | 20230811 | 125600 | 7551766900 | 26000 | 26000 | 26000 | 26000 | 279 |
| 374 | 20230811 | 125500 | 7544512900 | 26000 | 26000 | 26100 | 25950 | 348 |
| 375 | 20230811 | 125400 | 7535464800 | 26000 | 26000 | 26000 | 25950 | 337 |
| 376 | 20230811 | 125300 | 7526708650 | 26000 | 26000 | 26000 | 25950 | 184 |
| 377 | 20230811 | 125200 | 7521926100 | 26000 | 26000 | 26000 | 26000 | 420 |
| 378 | 20230811 | 125100 | 7511006100 | 25950 | 26000 | 26000 | 25950 | 405 |
| 379 | 20230811 | 125000 | 7500487600 | 25950 | 26100 | 26100 | 25950 | 1539 |
| 380 | 20230811 | 124900 | 7460473850 | 26100 | 26150 | 26150 | 26100 | 218 |
| 381 | 20230811 | 124800 | 7454776850 | 26100 | 26250 | 26250 | 26100 | 420 |
| 382 | 20230811 | 124700 | 7443803700 | 26250 | 26200 | 26250 | 26200 | 89 |
| 383 | 20230811 | 124600 | 7441469400 | 26200 | 26200 | 26200 | 26200 | 87 |
| 384 | 20230811 | 124500 | 7439190000 | 26200 | 26200 | 26200 | 26150 | 156 |
| 385 | 20230811 | 124400 | 7435104250 | 26150 | 26200 | 26200 | 26150 | 106 |
| 386 | 20230811 | 124300 | 7432328550 | 26200 | 26200 | 26200 | 26200 | 32 |
| 387 | 20230811 | 124200 | 7431490150 | 26100 | 26100 | 26200 | 26050 | 172 |
| 388 | 20230811 | 124100 | 7426991800 | 26100 | 26200 | 26200 | 26100 | 245 |
| 389 | 20230811 | 124000 | 7420594450 | 26150 | 26200 | 26200 | 26100 | 137 |
| 390 | 20230811 | 123900 | 7417008900 | 26200 | 26200 | 26200 | 26100 | 178 |
| 391 | 20230811 | 123800 | 7412354600 | 26200 | 26200 | 26200 | 26200 | 36 |
| 392 | 20230811 | 123700 | 7411411400 | 26200 | 26150 | 26200 | 26150 | 623 |
| 393 | 20230811 | 123600 | 7395116450 | 26250 | 26250 | 26300 | 26150 | 47 |
| 394 | 20230811 | 123500 | 7393884850 | 26350 | 26350 | 26350 | 26250 | 4903 |
| 395 | 20230811 | 123400 | 7264920950 | 26350 | 26300 | 26350 | 26300 | 36 |
| 396 | 20230811 | 123300 | 7263974000 | 26300 | 26300 | 26350 | 26200 | 358 |
| 397 | 20230811 | 123200 | 7254578100 | 26350 | 26350 | 26350 | 26250 | 82 |
| 398 | 20230811 | 123100 | 7252422150 | 26350 | 26350 | 26400 | 26100 | 2592 |
| 399 | 20230811 | 123000 | 7184515550 | 26400 | 26400 | 26400 | 26350 | 352 |
| 400 | 20230811 | 122900 | 7175224200 | 26400 | 26400 | 26400 | 26400 | 373 |
| 401 | 20230811 | 122800 | 7165377000 | 26400 | 26400 | 26400 | 26350 | 333 |
| 402 | 20230811 | 122700 | 7156586850 | 26350 | 26350 | 26400 | 26300 | 238 |
| 403 | 20230811 | 122600 | 7150309100 | 26300 | 26350 | 26400 | 26250 | 219 |
| 404 | 20230811 | 122500 | 7144537550 | 26350 | 26300 | 26350 | 26300 | 157 |
| 405 | 20230811 | 122400 | 7140400750 | 26350 | 26350 | 26350 | 26250 | 351 |
| 406 | 20230811 | 122300 | 7131164050 | 26300 | 26250 | 26350 | 26250 | 207 |
| 407 | 20230811 | 122200 | 7125719600 | 26350 | 26300 | 26350 | 26200 | 336 |
| 408 | 20230811 | 122100 | 7116892500 | 26300 | 26300 | 26300 | 26150 | 806 |
| 409 | 20230811 | 122000 | 7095749100 | 26300 | 26300 | 26300 | 26300 | 140 |
| 410 | 20230811 | 121900 | 7092067100 | 26300 | 26300 | 26350 | 26250 | 244 |
| 411 | 20230811 | 121800 | 7085640450 | 26300 | 26250 | 26300 | 26200 | 360 |
| 412 | 20230811 | 121700 | 7076187050 | 26250 | 26300 | 26300 | 26200 | 306 |
| 413 | 20230811 | 121600 | 7068149150 | 26150 | 26300 | 26300 | 26150 | 374 |
| 414 | 20230811 | 121500 | 7058334850 | 26300 | 26250 | 26300 | 26150 | 293 |
| 415 | 20230811 | 121400 | 7050643750 | 26250 | 26250 | 26250 | 26250 | 154 |
| 416 | 20230811 | 121300 | 7046601250 | 26250 | 26200 | 26250 | 26100 | 287 |
| 417 | 20230811 | 121200 | 7039079350 | 26200 | 26250 | 26300 | 26100 | 695 |
| 418 | 20230811 | 121100 | 7020856650 | 26250 | 26400 | 26400 | 26250 | 290 |
| 419 | 20230811 | 121000 | 7013227000 | 26400 | 26250 | 26400 | 26250 | 309 |
| 420 | 20230811 | 120900 | 7005075400 | 26400 | 26350 | 26400 | 26250 | 230 |
| 421 | 20230811 | 120800 | 6999008500 | 26350 | 26300 | 26350 | 26300 | 261 |
| 422 | 20230811 | 120700 | 6992143800 | 26300 | 26400 | 26400 | 26300 | 1263 |
| 423 | 20230811 | 120600 | 6958899700 | 26400 | 26350 | 26400 | 26250 | 217 |
| 424 | 20230811 | 120500 | 6953184600 | 26350 | 26350 | 26350 | 26250 | 448 |
| 425 | 20230811 | 120400 | 6941380300 | 26350 | 26200 | 26350 | 26200 | 232 |
| 426 | 20230811 | 120300 | 6935281050 | 26200 | 26150 | 26200 | 26100 | 989 |
| 427 | 20230811 | 120200 | 6909414950 | 26100 | 26100 | 26150 | 26100 | 114 |
| 428 | 20230811 | 120100 | 6906435200 | 26100 | 26150 | 26150 | 26000 | 1086 |
| 429 | 20230811 | 120000 | 6878141600 | 26150 | 26200 | 26200 | 26050 | 681 |
| 430 | 20230811 | 115900 | 6860353200 | 26150 | 26150 | 26200 | 26050 | 461 |
| 431 | 20230811 | 115800 | 6848307800 | 26150 | 26100 | 26150 | 26100 | 650 |
| 432 | 20230811 | 115700 | 6831332950 | 26150 | 26150 | 26200 | 26100 | 138 |
| 433 | 20230811 | 115600 | 6827726300 | 26150 | 26050 | 26150 | 26050 | 1921 |
| 434 | 20230811 | 115500 | 6777593700 | 26100 | 26150 | 26200 | 26100 | 336 |
| 435 | 20230811 | 115400 | 6768809850 | 26150 | 26300 | 26400 | 26100 | 805 |
| 436 | 20230811 | 115300 | 6747695700 | 26450 | 26350 | 26450 | 26250 | 948 |
| 437 | 20230811 | 115200 | 6722758150 | 26350 | 26400 | 26450 | 26350 | 309 |
| 438 | 20230811 | 115100 | 6714603000 | 26350 | 26300 | 26350 | 26250 | 226 |
| 439 | 20230811 | 115000 | 6708654500 | 26250 | 26300 | 26300 | 26250 | 122 |
| 440 | 20230811 | 114900 | 6705446700 | 26300 | 26350 | 26350 | 26250 | 535 |
| 441 | 20230811 | 114800 | 6691371850 | 26350 | 26300 | 26350 | 26200 | 297 |
| 442 | 20230811 | 114700 | 6683562650 | 26300 | 26200 | 26300 | 26200 | 231 |
| 443 | 20230811 | 114600 | 6677493200 | 26250 | 26250 | 26300 | 26250 | 287 |
| 444 | 20230811 | 114500 | 6669950050 | 26250 | 26300 | 26300 | 26250 | 639 |
| 445 | 20230811 | 114400 | 6653147850 | 26400 | 26350 | 26400 | 26300 | 263 |
| 446 | 20230811 | 114300 | 6646211750 | 26350 | 26350 | 26400 | 26300 | 297 |
| 447 | 20230811 | 114200 | 6638379850 | 26350 | 26350 | 26400 | 26300 | 661 |
| 448 | 20230811 | 114100 | 6620958500 | 26400 | 26400 | 26450 | 26350 | 383 |
| 449 | 20230811 | 114000 | 6610839400 | 26400 | 26400 | 26450 | 26350 | 282 |
| 450 | 20230811 | 113900 | 6603394200 | 26350 | 26500 | 26500 | 26350 | 890 |
| 451 | 20230811 | 113800 | 6579886850 | 26500 | 26500 | 26550 | 26400 | 1150 |
| 452 | 20230811 | 113700 | 6549452200 | 26450 | 26500 | 26500 | 26400 | 1385 |
| 453 | 20230811 | 113600 | 6512817600 | 26500 | 26550 | 26550 | 26500 | 1605 |
| 454 | 20230811 | 113500 | 6470272350 | 26550 | 26600 | 26600 | 26550 | 1596 |
| 455 | 20230811 | 113400 | 6427883050 | 26600 | 26600 | 26600 | 26550 | 641 |
| 456 | 20230811 | 113300 | 6410837550 | 26550 | 26550 | 26600 | 26500 | 1764 |
| 457 | 20230811 | 113200 | 6363994200 | 26600 | 26600 | 26600 | 26550 | 634 |
| 458 | 20230811 | 113100 | 6347133150 | 26550 | 26550 | 26550 | 26500 | 1477 |
| 459 | 20230811 | 113000 | 6307924050 | 26550 | 26500 | 26550 | 26450 | 1596 |
| 460 | 20230811 | 112900 | 6265610000 | 26500 | 26450 | 26500 | 26450 | 760 |
| 461 | 20230811 | 112800 | 6245486500 | 26450 | 26450 | 26450 | 26450 | 392 |
| 462 | 20230811 | 112700 | 6235118100 | 26450 | 26450 | 26450 | 26400 | 934 |
| 463 | 20230811 | 112600 | 6210420750 | 26450 | 26450 | 26450 | 26400 | 316 |
| 464 | 20230811 | 112500 | 6202066000 | 26450 | 26450 | 26500 | 26450 | 312 |
| 465 | 20230811 | 112400 | 6193802150 | 26450 | 26450 | 26500 | 26400 | 652 |
| 466 | 20230811 | 112300 | 6176554350 | 26450 | 26400 | 26450 | 26400 | 452 |
| 467 | 20230811 | 112200 | 6164611000 | 26400 | 26500 | 26500 | 26400 | 536 |
| 468 | 20230811 | 112100 | 6150430850 | 26500 | 26500 | 26500 | 26450 | 706 |
| 469 | 20230811 | 112000 | 6131731700 | 26450 | 26400 | 26500 | 26400 | 803 |
| 470 | 20230811 | 111900 | 6110489700 | 26400 | 26350 | 26400 | 26350 | 242 |
| 471 | 20230811 | 111800 | 6104105450 | 26350 | 26250 | 26350 | 26250 | 513 |
| 472 | 20230811 | 111700 | 6090611900 | 26250 | 26250 | 26250 | 26200 | 446 |
| 473 | 20230811 | 111600 | 6078913050 | 26250 | 26200 | 26250 | 26150 | 1617 |
| 474 | 20230811 | 111500 | 6036555200 | 26200 | 26200 | 26200 | 26100 | 644 |
| 475 | 20230811 | 111400 | 6019695750 | 26250 | 26300 | 26350 | 26200 | 849 |
| 476 | 20230811 | 111300 | 5997359600 | 26300 | 26200 | 26350 | 26050 | 2061 |
| 477 | 20230811 | 111200 | 5943460700 | 26150 | 26200 | 26200 | 26150 | 529 |
| 478 | 20230811 | 111100 | 5929617000 | 26200 | 26250 | 26250 | 26100 | 1112 |
| 479 | 20230811 | 111000 | 5900518650 | 26200 | 26350 | 26350 | 26200 | 637 |
| 480 | 20230811 | 110900 | 5883796700 | 26350 | 26400 | 26400 | 26300 | 261 |
| 481 | 20230811 | 110800 | 5876913000 | 26400 | 26450 | 26450 | 26400 | 1144 |
| 482 | 20230811 | 110700 | 5846700400 | 26400 | 26400 | 26450 | 26350 | 1632 |
| 483 | 20230811 | 110600 | 5803616400 | 26450 | 26400 | 26450 | 26400 | 2129 |
| 484 | 20230811 | 110500 | 5747341600 | 26400 | 26450 | 26450 | 26350 | 711 |
| 485 | 20230811 | 110400 | 5728549900 | 26450 | 26450 | 26450 | 26300 | 4116 |
| 486 | 20230811 | 110300 | 5619876250 | 26450 | 26550 | 26550 | 26400 | 1035 |
| 487 | 20230811 | 110200 | 5592472350 | 26550 | 26500 | 26550 | 26450 | 650 |
| 488 | 20230811 | 110100 | 5575244300 | 26500 | 26450 | 26500 | 26450 | 290 |
| 489 | 20230811 | 110000 | 5567571000 | 26400 | 26500 | 26500 | 26400 | 912 |
| 490 | 20230811 | 105900 | 5543444800 | 26500 | 26550 | 26550 | 26400 | 1525 |
| 491 | 20230811 | 105800 | 5503083550 | 26500 | 26500 | 26550 | 26450 | 2030 |
| 492 | 20230811 | 105700 | 5449270250 | 26550 | 26500 | 26550 | 26400 | 991 |
| 493 | 20230811 | 105600 | 5423016250 | 26500 | 26450 | 26500 | 26400 | 1027 |
| 494 | 20230811 | 105500 | 5395849150 | 26450 | 26500 | 26500 | 26400 | 2610 |
| 495 | 20230811 | 105400 | 5326751000 | 26450 | 26450 | 26500 | 26450 | 3024 |
| 496 | 20230811 | 105300 | 5246673750 | 26400 | 26250 | 26400 | 26250 | 1565 |
| 497 | 20230811 | 105200 | 5205439100 | 26300 | 26300 | 26300 | 26200 | 178 |
| 498 | 20230811 | 105100 | 5200763850 | 26300 | 26300 | 26300 | 26150 | 389 |
| 499 | 20230811 | 105000 | 5190539700 | 26250 | 26250 | 26300 | 26200 | 533 |
| 500 | 20230811 | 104900 | 5176555900 | 26200 | 26200 | 26250 | 26200 | 266 |
| 501 | 20230811 | 104800 | 5169577650 | 26200 | 26100 | 26200 | 26100 | 306 |
| 502 | 20230811 | 104700 | 5161565200 | 26100 | 26300 | 26300 | 26100 | 366 |
| 503 | 20230811 | 104600 | 5151955600 | 26300 | 26300 | 26300 | 26100 | 1232 |
| 504 | 20230811 | 104500 | 5119661750 | 26350 | 26300 | 26350 | 26250 | 415 |
| 505 | 20230811 | 104400 | 5108737250 | 26250 | 26350 | 26350 | 26250 | 428 |
| 506 | 20230811 | 104300 | 5097480750 | 26350 | 26300 | 26350 | 26300 | 543 |
| 507 | 20230811 | 104200 | 5083185300 | 26300 | 26300 | 26350 | 26250 | 1084 |
| 508 | 20230811 | 104100 | 5054705450 | 26300 | 26250 | 26300 | 26250 | 458 |
| 509 | 20230811 | 104000 | 5042679250 | 26250 | 26300 | 26300 | 26250 | 260 |
| 510 | 20230811 | 103900 | 5035843700 | 26300 | 26300 | 26350 | 26250 | 303 |
| 511 | 20230811 | 103800 | 5027870400 | 26300 | 26350 | 26350 | 26250 | 786 |
| 512 | 20230811 | 103700 | 5007194200 | 26350 | 26300 | 26400 | 26300 | 927 |
| 513 | 20230811 | 103600 | 4982789150 | 26300 | 26200 | 26350 | 26200 | 1579 |
| 514 | 20230811 | 103500 | 4941274950 | 26200 | 26300 | 26350 | 26050 | 2325 |
| 515 | 20230811 | 103400 | 4880448000 | 26250 | 26400 | 26450 | 26200 | 3623 |
| 516 | 20230811 | 103300 | 4785084600 | 26400 | 26300 | 26450 | 26300 | 3149 |
| 517 | 20230811 | 103200 | 4702093650 | 26300 | 26200 | 26300 | 26200 | 1102 |
| 518 | 20230811 | 103100 | 4673196300 | 26200 | 26150 | 26200 | 26100 | 447 |
| 519 | 20230811 | 103000 | 4661496200 | 26150 | 26150 | 26200 | 26150 | 127 |
| 520 | 20230811 | 102900 | 4658170450 | 26150 | 26200 | 26200 | 26150 | 268 |
| 521 | 20230811 | 102800 | 4651150800 | 26150 | 26200 | 26250 | 26150 | 752 |
| 522 | 20230811 | 102700 | 4631465700 | 26250 | 26200 | 26250 | 26200 | 909 |
| 523 | 20230811 | 102600 | 4607646950 | 26150 | 26250 | 26250 | 26150 | 1255 |
| 524 | 20230811 | 102500 | 4574738700 | 26250 | 26200 | 26250 | 26150 | 908 |
| 525 | 20230811 | 102400 | 4550959650 | 26150 | 26150 | 26200 | 26150 | 427 |
| 526 | 20230811 | 102300 | 4539789550 | 26200 | 26200 | 26250 | 26100 | 1019 |
| 527 | 20230811 | 102200 | 4513093750 | 26200 | 26100 | 26250 | 26100 | 1005 |
| 528 | 20230811 | 102100 | 4486768900 | 26150 | 26100 | 26150 | 26100 | 332 |
| 529 | 20230811 | 102000 | 4478099950 | 26100 | 26000 | 26100 | 26000 | 571 |
| 530 | 20230811 | 101900 | 4463237800 | 26050 | 26000 | 26050 | 26000 | 179 |
| 531 | 20230811 | 101800 | 4458576500 | 26000 | 26050 | 26050 | 26000 | 253 |
| 532 | 20230811 | 101700 | 4451996900 | 26000 | 26100 | 26100 | 26000 | 1609 |
| 533 | 20230811 | 101600 | 4410082600 | 26100 | 26200 | 26200 | 26000 | 641 |
| 534 | 20230811 | 101500 | 4393355400 | 26200 | 26150 | 26250 | 26150 | 1303 |
| 535 | 20230811 | 101400 | 4359223750 | 26100 | 26100 | 26100 | 25950 | 1679 |
| 536 | 20230811 | 101300 | 4315509150 | 26100 | 26250 | 26300 | 26000 | 5016 |
| 537 | 20230811 | 101200 | 4184031850 | 26250 | 26050 | 26250 | 26050 | 6557 |
| 538 | 20230811 | 101100 | 4012766850 | 26000 | 26000 | 26000 | 25900 | 1574 |
| 539 | 20230811 | 101000 | 3971853850 | 25950 | 25800 | 25950 | 25800 | 2623 |
| 540 | 20230811 | 100900 | 3903863050 | 25850 | 25800 | 25900 | 25800 | 453 |
| 541 | 20230811 | 100800 | 3892160350 | 25850 | 25850 | 25900 | 25850 | 340 |
| 542 | 20230811 | 100700 | 3883369850 | 25850 | 25900 | 25900 | 25850 | 277 |
| 543 | 20230811 | 100600 | 3876200650 | 25900 | 25850 | 25900 | 25850 | 974 |
| 544 | 20230811 | 100500 | 3850985050 | 25900 | 25900 | 25900 | 25850 | 290 |
| 545 | 20230811 | 100400 | 3843480350 | 25900 | 25900 | 25900 | 25850 | 524 |
| 546 | 20230811 | 100300 | 3829922300 | 25900 | 25850 | 25900 | 25800 | 1764 |
| 547 | 20230811 | 100200 | 3784313150 | 25700 | 25800 | 25800 | 25700 | 436 |
| 548 | 20230811 | 100100 | 3773085550 | 25750 | 25750 | 25800 | 25750 | 49 |
| 549 | 20230811 | 100000 | 3771822150 | 25750 | 25650 | 25800 | 25550 | 676 |
| 550 | 20230811 | 095900 | 3754493450 | 25600 | 25700 | 25800 | 25600 | 1059 |
| 551 | 20230811 | 095800 | 3727330600 | 25650 | 25750 | 25900 | 25650 | 1209 |
| 552 | 20230811 | 095700 | 3696232100 | 25850 | 25800 | 25900 | 25700 | 340 |
| 553 | 20230811 | 095600 | 3687472900 | 25700 | 25900 | 25900 | 25700 | 924 |
| 554 | 20230811 | 095500 | 3663626150 | 25850 | 25900 | 25950 | 25850 | 355 |
| 555 | 20230811 | 095400 | 3654434450 | 25900 | 25950 | 25950 | 25900 | 434 |
| 556 | 20230811 | 095300 | 3643189650 | 25900 | 25950 | 26000 | 25850 | 1131 |
| 557 | 20230811 | 095200 | 3613868800 | 25950 | 25850 | 25950 | 25850 | 615 |
| 558 | 20230811 | 095100 | 3597938250 | 25800 | 25850 | 25850 | 25800 | 723 |
| 559 | 20230811 | 095000 | 3579281650 | 25850 | 25700 | 25850 | 25700 | 781 |
| 560 | 20230811 | 094900 | 3559177450 | 25700 | 25900 | 25950 | 25700 | 2174 |
| 561 | 20230811 | 094800 | 3502994800 | 25900 | 25950 | 26050 | 25900 | 3832 |
| 562 | 20230811 | 094700 | 3403472250 | 25950 | 25950 | 26000 | 25950 | 1167 |
| 563 | 20230811 | 094600 | 3373155700 | 25950 | 25850 | 26000 | 25850 | 4773 |
| 564 | 20230811 | 094500 | 3249460750 | 25800 | 25800 | 25850 | 25800 | 163 |
| 565 | 20230811 | 094400 | 3245252750 | 25800 | 25750 | 25850 | 25750 | 2870 |
| 566 | 20230811 | 094300 | 3171237850 | 25750 | 25700 | 25750 | 25650 | 2458 |
| 567 | 20230811 | 094200 | 3108032550 | 25650 | 25600 | 25650 | 25550 | 1045 |
| 568 | 20230811 | 094100 | 3081255100 | 25600 | 25550 | 25600 | 25500 | 291 |
| 569 | 20230811 | 094000 | 3073819900 | 25550 | 25600 | 25600 | 25500 | 465 |
| 570 | 20230811 | 093900 | 3061937250 | 25600 | 25600 | 25650 | 25550 | 712 |
| 571 | 20230811 | 093800 | 3043719400 | 25650 | 25850 | 25850 | 25650 | 2970 |
| 572 | 20230811 | 093700 | 2967228900 | 25800 | 25750 | 25850 | 25750 | 1613 |
| 573 | 20230811 | 093600 | 2925582850 | 25750 | 25850 | 25850 | 25750 | 3462 |
| 574 | 20230811 | 093500 | 2836326200 | 25750 | 25700 | 25850 | 25600 | 2433 |
| 575 | 20230811 | 093400 | 2773685800 | 25700 | 25500 | 25700 | 25500 | 1365 |
| 576 | 20230811 | 093300 | 2738683950 | 25550 | 25600 | 25600 | 25500 | 5979 |
| 577 | 20230811 | 093200 | 2586165800 | 25700 | 25700 | 25700 | 25600 | 566 |
| 578 | 20230811 | 093100 | 2571659600 | 25600 | 25750 | 25800 | 25600 | 1588 |
| 579 | 20230811 | 093000 | 2530811650 | 25750 | 25750 | 25800 | 25500 | 2578 |
| 580 | 20230811 | 092900 | 2464447150 | 25750 | 25700 | 25850 | 25700 | 1817 |
| 581 | 20230811 | 092800 | 2417588650 | 25700 | 25350 | 25750 | 25350 | 3115 |
| 582 | 20230811 | 092700 | 2337890000 | 25400 | 25400 | 25400 | 25300 | 1267 |
| 583 | 20230811 | 092600 | 2305749300 | 25400 | 25550 | 25600 | 25400 | 2831 |
| 584 | 20230811 | 092500 | 2233573750 | 25550 | 25650 | 25650 | 25550 | 2404 |
| 585 | 20230811 | 092400 | 2172057950 | 25650 | 25750 | 25750 | 25650 | 1695 |
| 586 | 20230811 | 092300 | 2128532800 | 25650 | 25600 | 25700 | 25550 | 2628 |
| 587 | 20230811 | 092200 | 2061121100 | 25700 | 25650 | 25700 | 25550 | 3579 |
| 588 | 20230811 | 092100 | 1969482650 | 25650 | 25850 | 25900 | 25600 | 2988 |
| 589 | 20230811 | 092000 | 1892548650 | 25800 | 25400 | 25850 | 25400 | 5519 |
| 590 | 20230811 | 091900 | 1750753400 | 25450 | 25350 | 25450 | 25350 | 241 |
| 591 | 20230811 | 091800 | 1744626250 | 25300 | 25200 | 25450 | 25150 | 5954 |
| 592 | 20230811 | 091700 | 1594255700 | 25200 | 25350 | 25350 | 25150 | 919 |
| 593 | 20230811 | 091600 | 1571103850 | 25200 | 25250 | 25300 | 25150 | 3068 |
| 594 | 20230811 | 091500 | 1493749300 | 25250 | 25450 | 25450 | 25250 | 2287 |
| 595 | 20230811 | 091400 | 1435834250 | 25500 | 25700 | 25750 | 25300 | 9852 |
| 596 | 20230811 | 091300 | 1184033800 | 25650 | 25300 | 25750 | 25200 | 9268 |
| 597 | 20230811 | 091200 | 947439600 | 25300 | 25300 | 25400 | 25150 | 1442 |
| 598 | 20230811 | 091100 | 910967300 | 25300 | 25100 | 25350 | 25100 | 5088 |
| 599 | 20230811 | 091000 | 782529050 | 25150 | 25100 | 25150 | 25000 | 1206 |
| 600 | 20230811 | 090900 | 752254100 | 25100 | 24800 | 25100 | 24800 | 2439 |
| 601 | 20230811 | 090800 | 691360900 | 24850 | 24950 | 24950 | 24850 | 2150 |
| 602 | 20230811 | 090700 | 637793800 | 24950 | 24950 | 25000 | 24850 | 1355 |
| 603 | 20230811 | 090600 | 604030550 | 24900 | 24800 | 24950 | 24800 | 1265 |
| 604 | 20230811 | 090500 | 572519150 | 24850 | 24800 | 24950 | 24800 | 1195 |
| 605 | 20230811 | 090400 | 542805550 | 24800 | 24900 | 24950 | 24600 | 3009 |
| 606 | 20230811 | 090300 | 468209650 | 24900 | 24950 | 25300 | 24900 | 6929 |
| 607 | 20230811 | 090200 | 294645500 | 24950 | 24800 | 24950 | 24800 | 2275 |
| 608 | 20230811 | 090100 | 237936150 | 24900 | 24650 | 24900 | 24650 | 3220 |
| 609 | 20230811 | 090000 | 158012950 | 24800 | 24200 | 24800 | 24200 | 6274 |