39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230811 | 204900 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 12027 |
| 3 | 20230811 | 204800 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 4 | 20230811 | 204700 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 5 | 20230811 | 204600 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 6 | 20230811 | 204500 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 7 | 20230811 | 204400 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 8 | 20230811 | 204300 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 9 | 20230811 | 204200 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 10 | 20230811 | 204100 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 11 | 20230811 | 204000 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 12 | 20230811 | 203900 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 13 | 20230811 | 203800 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 14 | 20230811 | 203700 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 15 | 20230811 | 203600 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 16 | 20230811 | 203500 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 17 | 20230811 | 203400 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 18 | 20230811 | 203300 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 19 | 20230811 | 203200 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 20 | 20230811 | 203100 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 21 | 20230811 | 203000 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 22 | 20230811 | 202900 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 23 | 20230811 | 202800 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 24 | 20230811 | 202700 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 25 | 20230811 | 202600 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 26 | 20230811 | 202500 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 27 | 20230811 | 202400 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 28 | 20230811 | 202300 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 29 | 20230811 | 202200 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 30 | 20230811 | 202100 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 31 | 20230811 | 202000 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 32 | 20230811 | 201900 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 12027 |
| 33 | 20230811 | 201800 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 34 | 20230811 | 201700 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 35 | 20230811 | 201600 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 36 | 20230811 | 201500 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 37 | 20230811 | 201400 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 38 | 20230811 | 201300 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 39 | 20230811 | 201200 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 40 | 20230811 | 201100 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 41 | 20230811 | 201000 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 42 | 20230811 | 200900 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 43 | 20230811 | 200800 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 44 | 20230811 | 200700 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 45 | 20230811 | 200600 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 46 | 20230811 | 200500 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 47 | 20230811 | 200400 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 48 | 20230811 | 200300 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 49 | 20230811 | 200200 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 50 | 20230811 | 200100 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 51 | 20230811 | 200000 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 52 | 20230811 | 195900 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 53 | 20230811 | 195800 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 54 | 20230811 | 195700 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 55 | 20230811 | 195600 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 56 | 20230811 | 195500 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 57 | 20230811 | 195400 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 58 | 20230811 | 195300 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 59 | 20230811 | 195200 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 60 | 20230811 | 195100 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 61 | 20230811 | 195000 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 62 | 20230811 | 194900 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 12027 |
| 63 | 20230811 | 194800 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 64 | 20230811 | 194700 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 65 | 20230811 | 194600 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 66 | 20230811 | 194500 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 67 | 20230811 | 194400 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 68 | 20230811 | 194300 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 69 | 20230811 | 194200 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 70 | 20230811 | 194100 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 71 | 20230811 | 194000 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 72 | 20230811 | 193900 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 73 | 20230811 | 193800 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 74 | 20230811 | 193700 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 75 | 20230811 | 193600 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 76 | 20230811 | 193500 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 77 | 20230811 | 193400 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 78 | 20230811 | 193300 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 79 | 20230811 | 193200 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 80 | 20230811 | 193100 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 81 | 20230811 | 193000 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 82 | 20230811 | 192900 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 83 | 20230811 | 192800 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 84 | 20230811 | 192700 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 85 | 20230811 | 192600 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 86 | 20230811 | 192500 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 87 | 20230811 | 192400 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 88 | 20230811 | 192300 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 89 | 20230811 | 192200 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 90 | 20230811 | 192100 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 91 | 20230811 | 192000 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 92 | 20230811 | 191900 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 12027 |
| 93 | 20230811 | 191800 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 94 | 20230811 | 191700 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 95 | 20230811 | 191600 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 96 | 20230811 | 191500 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 97 | 20230811 | 191400 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 98 | 20230811 | 191300 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 99 | 20230811 | 191200 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 100 | 20230811 | 191100 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 101 | 20230811 | 191000 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 102 | 20230811 | 190900 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 103 | 20230811 | 190800 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 104 | 20230811 | 190700 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 105 | 20230811 | 190600 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 106 | 20230811 | 190500 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 107 | 20230811 | 190400 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 108 | 20230811 | 190300 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 109 | 20230811 | 190200 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 110 | 20230811 | 190100 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 111 | 20230811 | 190000 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 112 | 20230811 | 185900 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 113 | 20230811 | 185800 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 114 | 20230811 | 185700 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 115 | 20230811 | 185600 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 116 | 20230811 | 185500 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 117 | 20230811 | 185400 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 118 | 20230811 | 185300 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 119 | 20230811 | 185200 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 120 | 20230811 | 185100 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 121 | 20230811 | 185000 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 122 | 20230811 | 184900 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 12027 |
| 123 | 20230811 | 184800 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 124 | 20230811 | 184700 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 125 | 20230811 | 184600 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 126 | 20230811 | 184500 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 127 | 20230811 | 184400 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 128 | 20230811 | 184300 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 129 | 20230811 | 184200 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 130 | 20230811 | 184100 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 131 | 20230811 | 184000 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 132 | 20230811 | 183900 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 133 | 20230811 | 183800 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 134 | 20230811 | 183700 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 135 | 20230811 | 183600 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 136 | 20230811 | 183500 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 137 | 20230811 | 183400 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 138 | 20230811 | 183300 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 139 | 20230811 | 183200 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 140 | 20230811 | 183100 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 141 | 20230811 | 183000 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 142 | 20230811 | 182900 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 143 | 20230811 | 182800 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 144 | 20230811 | 182700 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 145 | 20230811 | 182600 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 146 | 20230811 | 182500 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 147 | 20230811 | 182400 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 148 | 20230811 | 182300 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 149 | 20230811 | 182200 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 150 | 20230811 | 182100 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 151 | 20230811 | 182000 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 152 | 20230811 | 181900 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 12027 |
| 153 | 20230811 | 181800 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 154 | 20230811 | 181700 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 155 | 20230811 | 181600 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 156 | 20230811 | 181500 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 157 | 20230811 | 181400 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 158 | 20230811 | 181300 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 159 | 20230811 | 181200 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 160 | 20230811 | 181100 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 161 | 20230811 | 181000 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 162 | 20230811 | 180900 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 163 | 20230811 | 180800 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 164 | 20230811 | 180700 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 165 | 20230811 | 180600 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 166 | 20230811 | 180500 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 167 | 20230811 | 180400 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 168 | 20230811 | 180300 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 169 | 20230811 | 180200 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 170 | 20230811 | 180100 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 171 | 20230811 | 180000 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 172 | 20230811 | 175900 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 173 | 20230811 | 175800 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 174 | 20230811 | 175700 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 175 | 20230811 | 175600 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 176 | 20230811 | 175500 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 177 | 20230811 | 175400 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 178 | 20230811 | 175300 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 179 | 20230811 | 175200 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 180 | 20230811 | 175100 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 181 | 20230811 | 175000 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 182 | 20230811 | 174900 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 12027 |
| 183 | 20230811 | 174800 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 184 | 20230811 | 174700 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 185 | 20230811 | 174600 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 186 | 20230811 | 174500 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 187 | 20230811 | 174400 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 188 | 20230811 | 174300 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 189 | 20230811 | 174200 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 190 | 20230811 | 174100 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 191 | 20230811 | 174000 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 192 | 20230811 | 173900 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 193 | 20230811 | 173800 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 194 | 20230811 | 173700 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 195 | 20230811 | 173600 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 196 | 20230811 | 173500 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 197 | 20230811 | 173400 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 198 | 20230811 | 173300 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 199 | 20230811 | 173200 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 200 | 20230811 | 173100 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 201 | 20230811 | 173000 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 202 | 20230811 | 172900 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 203 | 20230811 | 172800 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 204 | 20230811 | 172700 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 205 | 20230811 | 172600 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 206 | 20230811 | 172500 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 207 | 20230811 | 172400 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 208 | 20230811 | 172300 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 209 | 20230811 | 172200 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 210 | 20230811 | 172100 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 211 | 20230811 | 172000 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 212 | 20230811 | 171900 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 12027 |
| 213 | 20230811 | 171800 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 214 | 20230811 | 171700 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 215 | 20230811 | 171600 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 216 | 20230811 | 171500 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 217 | 20230811 | 171400 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 218 | 20230811 | 171300 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 219 | 20230811 | 171200 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 220 | 20230811 | 171100 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 221 | 20230811 | 171000 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 222 | 20230811 | 170900 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 223 | 20230811 | 170800 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 224 | 20230811 | 170700 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 225 | 20230811 | 170600 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 226 | 20230811 | 170500 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 227 | 20230811 | 170400 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 228 | 20230811 | 170300 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 229 | 20230811 | 170200 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 230 | 20230811 | 170100 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 231 | 20230811 | 170000 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 232 | 20230811 | 165900 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 233 | 20230811 | 165800 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 234 | 20230811 | 165700 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 235 | 20230811 | 165600 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 236 | 20230811 | 165500 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 237 | 20230811 | 165400 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 238 | 20230811 | 165300 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 239 | 20230811 | 165200 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 240 | 20230811 | 165100 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 241 | 20230811 | 165000 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 242 | 20230811 | 164900 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 12027 |
| 243 | 20230811 | 164800 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 244 | 20230811 | 164700 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 245 | 20230811 | 164600 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 246 | 20230811 | 164500 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 247 | 20230811 | 164400 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 248 | 20230811 | 164300 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 249 | 20230811 | 164200 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 250 | 20230811 | 164100 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 251 | 20230811 | 164000 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 252 | 20230811 | 163900 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 253 | 20230811 | 163800 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 254 | 20230811 | 163700 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 255 | 20230811 | 163600 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 256 | 20230811 | 163500 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 257 | 20230811 | 163400 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 258 | 20230811 | 163300 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 259 | 20230811 | 163200 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 260 | 20230811 | 163100 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 261 | 20230811 | 163000 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 262 | 20230811 | 162900 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 263 | 20230811 | 162800 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 264 | 20230811 | 162700 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 265 | 20230811 | 162600 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 266 | 20230811 | 162500 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 267 | 20230811 | 162400 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 268 | 20230811 | 162300 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 269 | 20230811 | 162200 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 270 | 20230811 | 162100 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 271 | 20230811 | 162000 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 272 | 20230811 | 161900 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 12027 |
| 273 | 20230811 | 161800 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 274 | 20230811 | 161700 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 275 | 20230811 | 161600 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 276 | 20230811 | 161500 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 277 | 20230811 | 161400 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 278 | 20230811 | 161300 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 279 | 20230811 | 161200 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 280 | 20230811 | 161100 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 281 | 20230811 | 161000 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 282 | 20230811 | 160900 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 283 | 20230811 | 160800 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 284 | 20230811 | 160700 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 285 | 20230811 | 160600 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 286 | 20230811 | 160500 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 287 | 20230811 | 160400 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 288 | 20230811 | 160300 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 289 | 20230811 | 160200 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 290 | 20230811 | 160100 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 291 | 20230811 | 160000 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 292 | 20230811 | 155900 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 293 | 20230811 | 155800 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 294 | 20230811 | 155700 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 295 | 20230811 | 155600 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 296 | 20230811 | 155500 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 297 | 20230811 | 155400 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 298 | 20230811 | 155300 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 299 | 20230811 | 155200 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 300 | 20230811 | 155100 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 301 | 20230811 | 155000 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 302 | 20230811 | 154900 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 12027 |
| 303 | 20230811 | 154800 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 304 | 20230811 | 154700 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 305 | 20230811 | 154600 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 306 | 20230811 | 154500 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 307 | 20230811 | 154400 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 308 | 20230811 | 154300 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 309 | 20230811 | 154200 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 310 | 20230811 | 154100 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 311 | 20230811 | 154000 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 312 | 20230811 | 153900 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 313 | 20230811 | 153800 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 314 | 20230811 | 153700 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 315 | 20230811 | 153600 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 316 | 20230811 | 153500 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 317 | 20230811 | 153400 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 318 | 20230811 | 153300 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 319 | 20230811 | 153200 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 320 | 20230811 | 153100 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 0 |
| 321 | 20230811 | 153000 | 112536060200 | 41500 | 41500 | 41500 | 41500 | 12027 |
| 322 | 20230811 | 152900 | 112036939700 | 42200 | 42200 | 42200 | 42200 | 0 |
| 323 | 20230811 | 152800 | 112036939700 | 42200 | 42200 | 42200 | 42200 | 0 |
| 324 | 20230811 | 152700 | 112036939700 | 42200 | 42200 | 42200 | 42200 | 0 |
| 325 | 20230811 | 152600 | 112036939700 | 42200 | 42200 | 42200 | 42200 | 0 |
| 326 | 20230811 | 152500 | 112036939700 | 42200 | 42200 | 42200 | 42200 | 0 |
| 327 | 20230811 | 152400 | 112036939700 | 42200 | 42200 | 42200 | 42200 | 0 |
| 328 | 20230811 | 152300 | 112036939700 | 42200 | 42200 | 42200 | 42200 | 0 |
| 329 | 20230811 | 152200 | 112036939700 | 42200 | 42200 | 42200 | 42200 | 0 |
| 330 | 20230811 | 152100 | 112036939700 | 42200 | 42200 | 42200 | 42200 | 0 |
| 331 | 20230811 | 152000 | 112036939700 | 42200 | 42200 | 42200 | 42200 | 0 |
| 332 | 20230811 | 151900 | 112036939700 | 42200 | 41800 | 42250 | 41750 | 8107 |
| 333 | 20230811 | 151800 | 111696649100 | 41700 | 41700 | 41700 | 41700 | 0 |
| 334 | 20230811 | 151700 | 111696649100 | 41700 | 41750 | 41750 | 41700 | 1612 |
| 335 | 20230811 | 151600 | 111629424750 | 41700 | 42000 | 42050 | 41700 | 5161 |
| 336 | 20230811 | 151500 | 111413652500 | 42000 | 42050 | 42050 | 41900 | 1276 |
| 337 | 20230811 | 151400 | 111360077100 | 42050 | 41900 | 42250 | 41850 | 1997 |
| 338 | 20230811 | 151300 | 111276104700 | 41900 | 42000 | 42000 | 41700 | 3497 |
| 339 | 20230811 | 151200 | 111129998000 | 41700 | 42200 | 42300 | 41700 | 6496 |
| 340 | 20230811 | 151100 | 110857580200 | 42200 | 42350 | 42400 | 42200 | 1955 |
| 341 | 20230811 | 151000 | 110774915200 | 42400 | 42550 | 42650 | 42350 | 1815 |
| 342 | 20230811 | 150900 | 110697781950 | 42600 | 42200 | 42800 | 42100 | 3963 |
| 343 | 20230811 | 150800 | 110529323900 | 42100 | 42550 | 42550 | 42100 | 4394 |
| 344 | 20230811 | 150700 | 110343267600 | 42350 | 41950 | 42450 | 41800 | 4532 |
| 345 | 20230811 | 150600 | 110152798900 | 41800 | 42050 | 42100 | 41700 | 13039 |
| 346 | 20230811 | 150500 | 109606661600 | 42050 | 43050 | 43050 | 42050 | 10106 |
| 347 | 20230811 | 150400 | 109177114850 | 43000 | 42800 | 43100 | 42750 | 2458 |
| 348 | 20230811 | 150300 | 109071541400 | 42750 | 43000 | 43000 | 42700 | 6147 |
| 349 | 20230811 | 150200 | 108808267850 | 43000 | 43100 | 43100 | 42950 | 3133 |
| 350 | 20230811 | 150100 | 108673466450 | 43100 | 43000 | 43300 | 42850 | 6642 |
| 351 | 20230811 | 150000 | 108388049000 | 43000 | 43650 | 43700 | 43000 | 13461 |
| 352 | 20230811 | 145900 | 107805196450 | 43650 | 43850 | 43900 | 43650 | 2648 |
| 353 | 20230811 | 145800 | 107689331900 | 43900 | 43950 | 43950 | 43850 | 589 |
| 354 | 20230811 | 145700 | 107663477150 | 43850 | 43800 | 44000 | 43800 | 2040 |
| 355 | 20230811 | 145600 | 107574016700 | 43850 | 43950 | 43950 | 43800 | 1685 |
| 356 | 20230811 | 145500 | 107500169000 | 43850 | 44100 | 44150 | 43850 | 2231 |
| 357 | 20230811 | 145400 | 107401971400 | 44100 | 44050 | 44150 | 44000 | 1016 |
| 358 | 20230811 | 145300 | 107357211050 | 44050 | 44050 | 44150 | 43850 | 1257 |
| 359 | 20230811 | 145200 | 107302001850 | 44150 | 44000 | 44150 | 43900 | 1215 |
| 360 | 20230811 | 145100 | 107248578250 | 44000 | 43900 | 44150 | 43850 | 591 |
| 361 | 20230811 | 145000 | 107222602700 | 43850 | 44000 | 44050 | 43800 | 2225 |
| 362 | 20230811 | 144900 | 107124962400 | 44000 | 44150 | 44150 | 44000 | 950 |
| 363 | 20230811 | 144800 | 107083131850 | 44050 | 44300 | 44300 | 44000 | 828 |
| 364 | 20230811 | 144700 | 107046608400 | 44350 | 44050 | 44500 | 44000 | 4096 |
| 365 | 20230811 | 144600 | 106864928900 | 44100 | 44100 | 44100 | 43850 | 4078 |
| 366 | 20230811 | 144500 | 106685792700 | 44100 | 44150 | 44200 | 44100 | 556 |
| 367 | 20230811 | 144400 | 106661251350 | 44100 | 44050 | 44100 | 43900 | 1227 |
| 368 | 20230811 | 144300 | 106607267850 | 44050 | 43850 | 44100 | 43800 | 1035 |
| 369 | 20230811 | 144200 | 106561706050 | 43850 | 43950 | 44050 | 43850 | 1006 |
| 370 | 20230811 | 144100 | 106517530050 | 43950 | 44100 | 44100 | 43700 | 4976 |
| 371 | 20230811 | 144000 | 106299224250 | 44050 | 44200 | 44250 | 44050 | 2549 |
| 372 | 20230811 | 143900 | 106186714550 | 44200 | 44300 | 44400 | 44200 | 1730 |
| 373 | 20230811 | 143800 | 106110151750 | 44300 | 44200 | 44550 | 44150 | 1323 |
| 374 | 20230811 | 143700 | 106051550900 | 44150 | 44800 | 44800 | 44100 | 4711 |
| 375 | 20230811 | 143600 | 105842146000 | 44850 | 44800 | 45150 | 44750 | 4187 |
| 376 | 20230811 | 143500 | 105654063350 | 44800 | 45200 | 45300 | 44500 | 7262 |
| 377 | 20230811 | 143400 | 105327541800 | 45300 | 45050 | 45300 | 44800 | 8914 |
| 378 | 20230811 | 143300 | 104925106500 | 45200 | 44900 | 45250 | 44550 | 9731 |
| 379 | 20230811 | 143200 | 104487169650 | 45200 | 44200 | 45300 | 44100 | 9710 |
| 380 | 20230811 | 143100 | 104052853100 | 44100 | 44400 | 44400 | 44100 | 1246 |
| 381 | 20230811 | 143000 | 103997726550 | 44400 | 44150 | 44400 | 44150 | 1431 |
| 382 | 20230811 | 142900 | 103934326850 | 44150 | 43900 | 44150 | 43900 | 495 |
| 383 | 20230811 | 142800 | 103912528650 | 43900 | 43950 | 44050 | 43850 | 641 |
| 384 | 20230811 | 142700 | 103884387450 | 43850 | 44100 | 44100 | 43750 | 3944 |
| 385 | 20230811 | 142600 | 103711173750 | 44050 | 44200 | 44200 | 44050 | 1219 |
| 386 | 20230811 | 142500 | 103657372050 | 44200 | 44150 | 44200 | 44100 | 547 |
| 387 | 20230811 | 142400 | 103633231200 | 44150 | 44250 | 44300 | 44100 | 1203 |
| 388 | 20230811 | 142300 | 103580115000 | 44300 | 44300 | 44400 | 44200 | 320 |
| 389 | 20230811 | 142200 | 103565944900 | 44300 | 44300 | 44300 | 44050 | 1982 |
| 390 | 20230811 | 142100 | 103478526650 | 44200 | 44500 | 44500 | 44200 | 277 |
| 391 | 20230811 | 142000 | 103466262600 | 44500 | 44100 | 44500 | 44050 | 1314 |
| 392 | 20230811 | 141900 | 103408195200 | 44100 | 44500 | 44550 | 44100 | 1596 |
| 393 | 20230811 | 141800 | 103337676450 | 44500 | 44650 | 44650 | 44450 | 1119 |
| 394 | 20230811 | 141700 | 103287829400 | 44650 | 44700 | 44750 | 44550 | 2430 |
| 395 | 20230811 | 141600 | 103179309550 | 44700 | 44500 | 44700 | 44400 | 1834 |
| 396 | 20230811 | 141500 | 103097613000 | 44500 | 44300 | 44500 | 44200 | 1041 |
| 397 | 20230811 | 141400 | 103051448200 | 44300 | 44200 | 44300 | 44100 | 1206 |
| 398 | 20230811 | 141300 | 102998145900 | 44150 | 44200 | 44250 | 44100 | 733 |
| 399 | 20230811 | 141200 | 102965776700 | 44250 | 44200 | 44250 | 44100 | 1137 |
| 400 | 20230811 | 141100 | 102915577150 | 44150 | 44350 | 44350 | 44000 | 4022 |
| 401 | 20230811 | 141000 | 102738205350 | 44300 | 44400 | 44400 | 44050 | 4561 |
| 402 | 20230811 | 140900 | 102536423500 | 44400 | 44550 | 44550 | 44350 | 1731 |
| 403 | 20230811 | 140800 | 102459589300 | 44500 | 44550 | 44600 | 44350 | 1467 |
| 404 | 20230811 | 140700 | 102394387350 | 44550 | 44400 | 44600 | 44300 | 2510 |
| 405 | 20230811 | 140600 | 102282916000 | 44400 | 44500 | 45000 | 44400 | 2993 |
| 406 | 20230811 | 140500 | 102149177350 | 44400 | 45300 | 45300 | 44400 | 6417 |
| 407 | 20230811 | 140400 | 101861834100 | 45300 | 45350 | 45550 | 45050 | 5842 |
| 408 | 20230811 | 140300 | 101597692850 | 45300 | 45800 | 46100 | 45200 | 15993 |
| 409 | 20230811 | 140200 | 100866456000 | 45750 | 45050 | 46100 | 45000 | 33202 |
| 410 | 20230811 | 140100 | 99352813050 | 45050 | 44100 | 45050 | 44100 | 8255 |
| 411 | 20230811 | 140000 | 98984472400 | 44100 | 43750 | 44100 | 43700 | 2292 |
| 412 | 20230811 | 135900 | 98883994950 | 43700 | 43650 | 43750 | 43550 | 1362 |
| 413 | 20230811 | 135800 | 98824574300 | 43650 | 43750 | 43800 | 43650 | 589 |
| 414 | 20230811 | 135700 | 98798839850 | 43750 | 43850 | 43900 | 43650 | 2313 |
| 415 | 20230811 | 135600 | 98697599750 | 43900 | 43950 | 43950 | 43800 | 352 |
| 416 | 20230811 | 135500 | 98682166500 | 43950 | 43950 | 43950 | 43750 | 2189 |
| 417 | 20230811 | 135400 | 98586231000 | 43950 | 44100 | 44100 | 43900 | 592 |
| 418 | 20230811 | 135300 | 98560211600 | 44050 | 43950 | 44100 | 43950 | 359 |
| 419 | 20230811 | 135200 | 98544416600 | 43950 | 44100 | 44150 | 43900 | 519 |
| 420 | 20230811 | 135100 | 98521575000 | 44150 | 43850 | 44150 | 43850 | 266 |
| 421 | 20230811 | 135000 | 98509861400 | 44000 | 44100 | 44100 | 43800 | 1531 |
| 422 | 20230811 | 134900 | 98442679400 | 44250 | 43900 | 44250 | 43900 | 394 |
| 423 | 20230811 | 134800 | 98425305150 | 44050 | 44000 | 44050 | 43800 | 1308 |
| 424 | 20230811 | 134700 | 98367945700 | 44100 | 44000 | 44100 | 43900 | 1527 |
| 425 | 20230811 | 134600 | 98300792850 | 44000 | 44100 | 44200 | 44000 | 757 |
| 426 | 20230811 | 134500 | 98267445450 | 44100 | 44100 | 44150 | 44050 | 1238 |
| 427 | 20230811 | 134400 | 98212853700 | 44150 | 44100 | 44300 | 44100 | 868 |
| 428 | 20230811 | 134300 | 98174565800 | 44050 | 44150 | 44250 | 43950 | 1347 |
| 429 | 20230811 | 134200 | 98115222150 | 44150 | 44150 | 44350 | 43750 | 4010 |
| 430 | 20230811 | 134100 | 97938734650 | 44200 | 44500 | 44500 | 44200 | 2271 |
| 431 | 20230811 | 134000 | 97837982700 | 44500 | 44650 | 44650 | 44500 | 300 |
| 432 | 20230811 | 133900 | 97824618850 | 44550 | 44750 | 44800 | 44550 | 1139 |
| 433 | 20230811 | 133800 | 97773669650 | 44750 | 44700 | 44750 | 44500 | 378 |
| 434 | 20230811 | 133700 | 97756790150 | 44700 | 44400 | 44850 | 44400 | 1320 |
| 435 | 20230811 | 133600 | 97697780100 | 44450 | 44350 | 44450 | 44250 | 699 |
| 436 | 20230811 | 133500 | 97666772350 | 44200 | 44500 | 44600 | 44100 | 2626 |
| 437 | 20230811 | 133400 | 97550545250 | 44600 | 44450 | 44700 | 44200 | 3339 |
| 438 | 20230811 | 133300 | 97402579800 | 44500 | 45000 | 45050 | 44400 | 3199 |
| 439 | 20230811 | 133200 | 97259751900 | 45000 | 45150 | 45250 | 44850 | 5067 |
| 440 | 20230811 | 133100 | 97031117950 | 45150 | 45050 | 45150 | 44750 | 5014 |
| 441 | 20230811 | 133000 | 96805480800 | 44900 | 44550 | 45100 | 44500 | 7968 |
| 442 | 20230811 | 132900 | 96448068900 | 44600 | 44200 | 45000 | 44200 | 6453 |
| 443 | 20230811 | 132800 | 96160154750 | 44250 | 44200 | 44350 | 44150 | 1657 |
| 444 | 20230811 | 132700 | 96086805300 | 44200 | 44150 | 44250 | 44150 | 777 |
| 445 | 20230811 | 132600 | 96052467950 | 44150 | 44050 | 44350 | 43700 | 4525 |
| 446 | 20230811 | 132500 | 95852756800 | 44200 | 43750 | 44300 | 43750 | 1299 |
| 447 | 20230811 | 132400 | 95795625500 | 43750 | 43600 | 43750 | 43500 | 1149 |
| 448 | 20230811 | 132300 | 95745537600 | 43550 | 43850 | 43850 | 43550 | 1681 |
| 449 | 20230811 | 132200 | 95672051500 | 43900 | 43850 | 43950 | 43850 | 583 |
| 450 | 20230811 | 132100 | 95646472000 | 43850 | 43850 | 43950 | 43850 | 1066 |
| 451 | 20230811 | 132000 | 95599706100 | 43850 | 43650 | 44100 | 43650 | 943 |
| 452 | 20230811 | 131900 | 95558286700 | 43650 | 43900 | 44000 | 43650 | 694 |
| 453 | 20230811 | 131800 | 95527897700 | 43850 | 44150 | 44150 | 43800 | 1539 |
| 454 | 20230811 | 131700 | 95460198150 | 44150 | 43850 | 44300 | 43800 | 6167 |
| 455 | 20230811 | 131600 | 95188051300 | 43850 | 43400 | 43900 | 43300 | 3974 |
| 456 | 20230811 | 131500 | 95015080200 | 43350 | 43450 | 43500 | 43300 | 3367 |
| 457 | 20230811 | 131400 | 94869046750 | 43450 | 43250 | 43650 | 43200 | 1380 |
| 458 | 20230811 | 131300 | 94809199400 | 43200 | 43600 | 43700 | 43200 | 4996 |
| 459 | 20230811 | 131200 | 94591798700 | 43550 | 43400 | 43700 | 43200 | 7353 |
| 460 | 20230811 | 131100 | 94273052250 | 43450 | 43950 | 44000 | 43300 | 7897 |
| 461 | 20230811 | 131000 | 93928341150 | 43950 | 44150 | 44200 | 43800 | 9086 |
| 462 | 20230811 | 130900 | 93529023350 | 44150 | 44100 | 44350 | 44050 | 3287 |
| 463 | 20230811 | 130800 | 93383858050 | 44100 | 44300 | 44700 | 44000 | 7170 |
| 464 | 20230811 | 130700 | 93067121250 | 44300 | 44650 | 44800 | 44300 | 5118 |
| 465 | 20230811 | 130600 | 92839218900 | 44650 | 44850 | 44850 | 44600 | 3179 |
| 466 | 20230811 | 130500 | 92697130350 | 44850 | 44900 | 45100 | 44700 | 2223 |
| 467 | 20230811 | 130400 | 92597551350 | 44950 | 45050 | 45200 | 44900 | 1024 |
| 468 | 20230811 | 130300 | 92551526750 | 45050 | 45250 | 45300 | 44950 | 403 |
| 469 | 20230811 | 130200 | 92533364100 | 45300 | 45300 | 45300 | 45100 | 205 |
| 470 | 20230811 | 130100 | 92524102750 | 45300 | 45150 | 45300 | 45100 | 813 |
| 471 | 20230811 | 130000 | 92487353100 | 45100 | 45000 | 45100 | 44950 | 296 |
| 472 | 20230811 | 125900 | 92474038600 | 45000 | 44950 | 45150 | 44850 | 1090 |
| 473 | 20230811 | 125800 | 92424975250 | 45150 | 45100 | 45150 | 44900 | 481 |
| 474 | 20230811 | 125700 | 92403326250 | 45150 | 45150 | 45200 | 45100 | 400 |
| 475 | 20230811 | 125600 | 92385266950 | 45200 | 45100 | 45200 | 45100 | 248 |
| 476 | 20230811 | 125500 | 92374069050 | 45150 | 44850 | 45150 | 44850 | 448 |
| 477 | 20230811 | 125400 | 92353900850 | 44800 | 45000 | 45050 | 44800 | 3551 |
| 478 | 20230811 | 125300 | 92194447250 | 45050 | 45150 | 45150 | 45000 | 557 |
| 479 | 20230811 | 125200 | 92169353800 | 45150 | 45050 | 45200 | 44950 | 1372 |
| 480 | 20230811 | 125100 | 92107566400 | 45050 | 45050 | 45100 | 44850 | 1962 |
| 481 | 20230811 | 125000 | 92019389800 | 45050 | 45250 | 45300 | 44950 | 846 |
| 482 | 20230811 | 124900 | 91981194450 | 45250 | 45050 | 45300 | 44900 | 1875 |
| 483 | 20230811 | 124800 | 91896727100 | 45050 | 45500 | 45500 | 45050 | 799 |
| 484 | 20230811 | 124700 | 91860531200 | 45550 | 45600 | 45650 | 45400 | 837 |
| 485 | 20230811 | 124600 | 91822418250 | 45600 | 45750 | 45900 | 45350 | 4592 |
| 486 | 20230811 | 124500 | 91612449650 | 45750 | 45000 | 45750 | 44900 | 3152 |
| 487 | 20230811 | 124400 | 91469731700 | 45050 | 44950 | 45050 | 44900 | 1194 |
| 488 | 20230811 | 124300 | 91416054050 | 45000 | 45100 | 45100 | 44900 | 730 |
| 489 | 20230811 | 124200 | 91383237000 | 45050 | 45150 | 45150 | 44900 | 642 |
| 490 | 20230811 | 124100 | 91354322500 | 45150 | 44850 | 45150 | 44750 | 2330 |
| 491 | 20230811 | 124000 | 91249848850 | 44800 | 45000 | 45050 | 44800 | 2286 |
| 492 | 20230811 | 123900 | 91147157500 | 45000 | 45150 | 45300 | 45000 | 1937 |
| 493 | 20230811 | 123800 | 91059819650 | 45150 | 45300 | 45300 | 45100 | 539 |
| 494 | 20230811 | 123700 | 91035485650 | 45200 | 45150 | 45300 | 45100 | 939 |
| 495 | 20230811 | 123600 | 90993085900 | 45150 | 45250 | 45400 | 45150 | 1238 |
| 496 | 20230811 | 123500 | 90937006400 | 45350 | 45000 | 45550 | 45000 | 1125 |
| 497 | 20230811 | 123400 | 90886188100 | 45000 | 45150 | 45200 | 45000 | 1840 |
| 498 | 20230811 | 123300 | 90803209750 | 45250 | 45300 | 45300 | 45150 | 1242 |
| 499 | 20230811 | 123200 | 90747014550 | 45300 | 45550 | 45600 | 45300 | 490 |
| 500 | 20230811 | 123100 | 90724738850 | 45500 | 45450 | 45850 | 45450 | 891 |
| 501 | 20230811 | 123000 | 90684085800 | 45400 | 45150 | 45450 | 45100 | 2047 |
| 502 | 20230811 | 122900 | 90591377150 | 45150 | 45450 | 45450 | 45150 | 1685 |
| 503 | 20230811 | 122800 | 90515003150 | 45500 | 45600 | 45650 | 45500 | 1413 |
| 504 | 20230811 | 122700 | 90450605350 | 45650 | 45850 | 45850 | 45500 | 945 |
| 505 | 20230811 | 122600 | 90407451000 | 45850 | 45850 | 45900 | 45800 | 1261 |
| 506 | 20230811 | 122500 | 90349652000 | 45850 | 45850 | 46000 | 45650 | 2179 |
| 507 | 20230811 | 122400 | 90249742200 | 45800 | 45600 | 45800 | 45450 | 1908 |
| 508 | 20230811 | 122300 | 90162573900 | 45600 | 45300 | 45650 | 45300 | 2079 |
| 509 | 20230811 | 122200 | 90067904650 | 45300 | 45250 | 45300 | 45200 | 941 |
| 510 | 20230811 | 122100 | 90025311700 | 45250 | 45100 | 45450 | 44950 | 1725 |
| 511 | 20230811 | 122000 | 89947349150 | 45100 | 44900 | 45300 | 44700 | 4335 |
| 512 | 20230811 | 121900 | 89752991650 | 44900 | 45350 | 45350 | 44900 | 8805 |
| 513 | 20230811 | 121800 | 89355542200 | 45350 | 45400 | 45400 | 45250 | 3304 |
| 514 | 20230811 | 121700 | 89205851500 | 45250 | 45350 | 45450 | 45200 | 2012 |
| 515 | 20230811 | 121600 | 89114777100 | 45350 | 45450 | 45450 | 45350 | 1714 |
| 516 | 20230811 | 121500 | 89036992850 | 45450 | 45500 | 45650 | 45450 | 2051 |
| 517 | 20230811 | 121400 | 88943571550 | 45500 | 45450 | 45500 | 45350 | 1174 |
| 518 | 20230811 | 121300 | 88890308950 | 45450 | 45400 | 45450 | 45150 | 2879 |
| 519 | 20230811 | 121200 | 88760029900 | 45300 | 45650 | 45650 | 45200 | 4863 |
| 520 | 20230811 | 121100 | 88539451150 | 45650 | 45500 | 45750 | 45500 | 1279 |
| 521 | 20230811 | 121000 | 88481148500 | 45500 | 45900 | 46000 | 45300 | 6518 |
| 522 | 20230811 | 120900 | 88184361100 | 46000 | 45900 | 46000 | 45850 | 1516 |
| 523 | 20230811 | 120800 | 88114732250 | 45950 | 46000 | 46050 | 45900 | 1105 |
| 524 | 20230811 | 120700 | 88063972350 | 46000 | 46200 | 46200 | 45900 | 1008 |
| 525 | 20230811 | 120600 | 88017585600 | 46150 | 46050 | 46250 | 46000 | 2906 |
| 526 | 20230811 | 120500 | 87883538750 | 46100 | 45800 | 46150 | 45800 | 651 |
| 527 | 20230811 | 120400 | 87853628650 | 45750 | 46250 | 46250 | 45600 | 2343 |
| 528 | 20230811 | 120300 | 87746019700 | 46250 | 45900 | 46300 | 45900 | 2518 |
| 529 | 20230811 | 120200 | 87630130950 | 45900 | 45950 | 45950 | 45750 | 1605 |
| 530 | 20230811 | 120100 | 87556612750 | 45950 | 46150 | 46200 | 45250 | 10430 |
| 531 | 20230811 | 120000 | 87080258500 | 46150 | 46050 | 46700 | 46050 | 2033 |
| 532 | 20230811 | 115900 | 86986053900 | 46000 | 46400 | 46550 | 45850 | 6125 |
| 533 | 20230811 | 115800 | 86703817800 | 46400 | 46500 | 46750 | 46400 | 2276 |
| 534 | 20230811 | 115700 | 86597991500 | 46550 | 46850 | 46900 | 46500 | 1479 |
| 535 | 20230811 | 115600 | 86528856900 | 46850 | 46600 | 46950 | 46600 | 2509 |
| 536 | 20230811 | 115500 | 86411588150 | 46600 | 46400 | 46900 | 46400 | 2604 |
| 537 | 20230811 | 115400 | 86290257150 | 46400 | 46650 | 46700 | 46350 | 3936 |
| 538 | 20230811 | 115300 | 86107250750 | 46650 | 46950 | 47000 | 46550 | 6450 |
| 539 | 20230811 | 115200 | 85805627550 | 46900 | 46900 | 47000 | 46500 | 6016 |
| 540 | 20230811 | 115100 | 85524597550 | 46950 | 47550 | 47550 | 46400 | 13035 |
| 541 | 20230811 | 115000 | 84913616850 | 47500 | 47650 | 47700 | 47150 | 10284 |
| 542 | 20230811 | 114900 | 84426176200 | 47700 | 47400 | 47850 | 47050 | 11537 |
| 543 | 20230811 | 114800 | 83877732500 | 47350 | 47000 | 47850 | 46850 | 21652 |
| 544 | 20230811 | 114700 | 82851044100 | 46900 | 46900 | 47000 | 46650 | 5258 |
| 545 | 20230811 | 114600 | 82604675550 | 46850 | 46900 | 47100 | 46550 | 9109 |
| 546 | 20230811 | 114500 | 82177550300 | 46850 | 46050 | 46900 | 46000 | 7621 |
| 547 | 20230811 | 114400 | 81823503850 | 46000 | 46250 | 46500 | 45850 | 4743 |
| 548 | 20230811 | 114300 | 81604609200 | 46250 | 46700 | 46800 | 46100 | 6609 |
| 549 | 20230811 | 114200 | 81298271000 | 46800 | 46750 | 46900 | 46600 | 4879 |
| 550 | 20230811 | 114100 | 81070345100 | 46800 | 46850 | 46950 | 46600 | 9420 |
| 551 | 20230811 | 114000 | 80629213350 | 46900 | 47000 | 47000 | 46400 | 13730 |
| 552 | 20230811 | 113900 | 79987424850 | 47000 | 46300 | 47000 | 46000 | 18229 |
| 553 | 20230811 | 113800 | 79137513050 | 46300 | 45200 | 46300 | 45200 | 7094 |
| 554 | 20230811 | 113700 | 78811259450 | 45250 | 45150 | 45550 | 45150 | 3679 |
| 555 | 20230811 | 113600 | 78644754850 | 45150 | 45550 | 45600 | 45150 | 4431 |
| 556 | 20230811 | 113500 | 78443778600 | 45450 | 46000 | 46000 | 45350 | 4925 |
| 557 | 20230811 | 113400 | 78218937600 | 45800 | 46300 | 46350 | 45800 | 4695 |
| 558 | 20230811 | 113300 | 78002699100 | 46300 | 45750 | 46450 | 45750 | 5417 |
| 559 | 20230811 | 113200 | 77753088350 | 45800 | 45700 | 45950 | 45700 | 1959 |
| 560 | 20230811 | 113100 | 77663398050 | 45700 | 46100 | 46400 | 45700 | 11911 |
| 561 | 20230811 | 113000 | 77113480100 | 46000 | 45650 | 46400 | 45600 | 10868 |
| 562 | 20230811 | 112900 | 76612737700 | 45650 | 45400 | 45800 | 45350 | 5121 |
| 563 | 20230811 | 112800 | 76378998250 | 45400 | 45600 | 45750 | 45050 | 7988 |
| 564 | 20230811 | 112700 | 76016963900 | 45550 | 45450 | 45600 | 44800 | 18658 |
| 565 | 20230811 | 112600 | 75174253700 | 45450 | 46200 | 46300 | 45450 | 13536 |
| 566 | 20230811 | 112500 | 74553895300 | 46200 | 46000 | 46250 | 45950 | 10848 |
| 567 | 20230811 | 112400 | 74053855050 | 46000 | 45550 | 46100 | 45450 | 11910 |
| 568 | 20230811 | 112300 | 73507477750 | 45500 | 46250 | 46350 | 45500 | 32252 |
| 569 | 20230811 | 112200 | 72032189050 | 46300 | 46900 | 46950 | 46000 | 27755 |
| 570 | 20230811 | 112100 | 70744615650 | 46900 | 46800 | 46950 | 46600 | 15440 |
| 571 | 20230811 | 112000 | 70023161250 | 46700 | 47150 | 47400 | 46650 | 21769 |
| 572 | 20230811 | 111900 | 69000523550 | 47200 | 47850 | 47850 | 46850 | 27491 |
| 573 | 20230811 | 111800 | 67702387550 | 47850 | 48450 | 48450 | 47300 | 35836 |
| 574 | 20230811 | 111700 | 65988223350 | 48350 | 48850 | 48950 | 48200 | 33394 |
| 575 | 20230811 | 111600 | 64367477600 | 48900 | 49250 | 49300 | 48750 | 23385 |
| 576 | 20230811 | 111500 | 63222049200 | 49300 | 48850 | 49600 | 48700 | 32732 |
| 577 | 20230811 | 111400 | 61611029400 | 48850 | 49150 | 49200 | 48550 | 32556 |
| 578 | 20230811 | 111300 | 60020738250 | 49150 | 49000 | 49550 | 48500 | 56536 |
| 579 | 20230811 | 111200 | 57243122550 | 49050 | 48350 | 49750 | 48200 | 86498 |
| 580 | 20230811 | 111100 | 53003723750 | 48350 | 47750 | 48450 | 47200 | 24595 |
| 581 | 20230811 | 111000 | 51828789450 | 47800 | 47150 | 47850 | 46650 | 15650 |
| 582 | 20230811 | 110900 | 51089896800 | 47200 | 46950 | 47600 | 46850 | 13997 |
| 583 | 20230811 | 110800 | 50428014000 | 46900 | 47450 | 47500 | 46600 | 15776 |
| 584 | 20230811 | 110700 | 49685804250 | 47450 | 47800 | 47850 | 46700 | 25560 |
| 585 | 20230811 | 110600 | 48477227650 | 47800 | 46900 | 48750 | 46800 | 79568 |
| 586 | 20230811 | 110500 | 44654661500 | 46800 | 47450 | 47600 | 46600 | 28177 |
| 587 | 20230811 | 110400 | 43328547750 | 47450 | 47750 | 48200 | 46750 | 89375 |
| 588 | 20230811 | 110300 | 39073065250 | 47750 | 46300 | 47800 | 46250 | 55109 |
| 589 | 20230811 | 110200 | 36493548450 | 46450 | 46450 | 46450 | 46450 | 0 |
| 590 | 20230811 | 110100 | 36493548450 | 46450 | 44350 | 46450 | 44350 | 34581 |
| 591 | 20230811 | 110000 | 34909141850 | 44500 | 45300 | 45350 | 44350 | 9610 |
| 592 | 20230811 | 105900 | 34478545550 | 45350 | 45150 | 45350 | 44700 | 14786 |
| 593 | 20230811 | 105800 | 33813674950 | 45000 | 44000 | 45300 | 44000 | 20694 |
| 594 | 20230811 | 105700 | 32884835700 | 44050 | 44000 | 44100 | 43650 | 2683 |
| 595 | 20230811 | 105600 | 32767132950 | 44000 | 44150 | 44200 | 43550 | 5849 |
| 596 | 20230811 | 105500 | 32510112950 | 44200 | 44050 | 44700 | 44000 | 17125 |
| 597 | 20230811 | 105400 | 31751390950 | 44050 | 42900 | 44700 | 42850 | 28783 |
| 598 | 20230811 | 105300 | 30490115300 | 42900 | 42950 | 42950 | 42500 | 4095 |
| 599 | 20230811 | 105200 | 30314868800 | 42900 | 42100 | 42950 | 42100 | 3943 |
| 600 | 20230811 | 105100 | 30147183300 | 42100 | 42050 | 42100 | 41900 | 4970 |
| 601 | 20230811 | 105000 | 29938403050 | 42100 | 42300 | 42350 | 42100 | 1621 |
| 602 | 20230811 | 104900 | 29869969250 | 42300 | 42300 | 42450 | 42250 | 2071 |
| 603 | 20230811 | 104800 | 29782315150 | 42300 | 42100 | 42350 | 42100 | 1099 |
| 604 | 20230811 | 104700 | 29735943450 | 42100 | 42200 | 42250 | 42100 | 1421 |
| 605 | 20230811 | 104600 | 29676064300 | 42200 | 42350 | 42350 | 42050 | 3292 |
| 606 | 20230811 | 104500 | 29537104500 | 42400 | 42400 | 42500 | 42300 | 1588 |
| 607 | 20230811 | 104400 | 29469799300 | 42500 | 42400 | 42600 | 42350 | 950 |
| 608 | 20230811 | 104300 | 29429518250 | 42350 | 42450 | 42450 | 42300 | 1593 |
| 609 | 20230811 | 104200 | 29362035450 | 42450 | 42600 | 42600 | 42450 | 686 |
| 610 | 20230811 | 104100 | 29332883700 | 42600 | 42300 | 42600 | 42300 | 994 |
| 611 | 20230811 | 104000 | 29290678750 | 42300 | 42500 | 42550 | 42300 | 3211 |
| 612 | 20230811 | 103900 | 29154589300 | 42550 | 42650 | 42750 | 42550 | 1226 |
| 613 | 20230811 | 103800 | 29102351000 | 42650 | 42650 | 42800 | 42650 | 676 |
| 614 | 20230811 | 103700 | 29073499000 | 42700 | 42750 | 42850 | 42700 | 648 |
| 615 | 20230811 | 103600 | 29045803150 | 42850 | 42850 | 42850 | 42700 | 473 |
| 616 | 20230811 | 103500 | 29025579100 | 42750 | 42550 | 42850 | 42450 | 876 |
| 617 | 20230811 | 103400 | 28988237150 | 42450 | 42700 | 42800 | 42450 | 1310 |
| 618 | 20230811 | 103300 | 28932462100 | 42750 | 43000 | 43050 | 42750 | 1258 |
| 619 | 20230811 | 103200 | 28878539950 | 43050 | 42800 | 43100 | 42800 | 1624 |
| 620 | 20230811 | 103100 | 28808773100 | 42700 | 42700 | 43000 | 42650 | 1705 |
| 621 | 20230811 | 103000 | 28735674750 | 42700 | 42350 | 42700 | 42350 | 1868 |
| 622 | 20230811 | 102900 | 28656142950 | 42500 | 42400 | 42500 | 42300 | 1030 |
| 623 | 20230811 | 102800 | 28612504250 | 42400 | 42400 | 42400 | 42250 | 1533 |
| 624 | 20230811 | 102700 | 28547606750 | 42450 | 42500 | 42500 | 42300 | 2325 |
| 625 | 20230811 | 102600 | 28449016150 | 42600 | 42350 | 42700 | 42300 | 1298 |
| 626 | 20230811 | 102500 | 28393964150 | 42350 | 42000 | 42550 | 41950 | 6258 |
| 627 | 20230811 | 102400 | 28129901450 | 42000 | 42500 | 42500 | 42000 | 6477 |
| 628 | 20230811 | 102300 | 27856566900 | 42450 | 42950 | 42950 | 42450 | 2870 |
| 629 | 20230811 | 102200 | 27734036500 | 42950 | 42900 | 42950 | 42700 | 678 |
| 630 | 20230811 | 102100 | 27705015700 | 42950 | 42750 | 43400 | 42750 | 2356 |
| 631 | 20230811 | 102000 | 27603586300 | 42800 | 42500 | 42800 | 42350 | 1284 |
| 632 | 20230811 | 101900 | 27549033300 | 42300 | 42700 | 42800 | 42250 | 5389 |
| 633 | 20230811 | 101800 | 27319820950 | 42800 | 42850 | 43100 | 42650 | 1672 |
| 634 | 20230811 | 101700 | 27248266600 | 42850 | 42850 | 42850 | 42700 | 1111 |
| 635 | 20230811 | 101600 | 27200770500 | 42900 | 43100 | 43100 | 42850 | 1369 |
| 636 | 20230811 | 101500 | 27141939650 | 43150 | 43300 | 43450 | 42950 | 747 |
| 637 | 20230811 | 101400 | 27109738250 | 43100 | 43300 | 43500 | 43100 | 1487 |
| 638 | 20230811 | 101300 | 27045293400 | 43150 | 43000 | 43450 | 42900 | 2419 |
| 639 | 20230811 | 101200 | 26940873300 | 43000 | 42800 | 43050 | 42650 | 1750 |
| 640 | 20230811 | 101100 | 26865783400 | 42800 | 42550 | 43000 | 42550 | 1339 |
| 641 | 20230811 | 101000 | 26808591200 | 42500 | 42700 | 42750 | 42500 | 1845 |
| 642 | 20230811 | 100900 | 26730026550 | 42700 | 42800 | 42800 | 42400 | 3193 |
| 643 | 20230811 | 100800 | 26594132050 | 42750 | 43150 | 43150 | 42750 | 1062 |
| 644 | 20230811 | 100700 | 26548622050 | 43150 | 42950 | 43200 | 42750 | 603 |
| 645 | 20230811 | 100600 | 26522705600 | 43000 | 43100 | 43100 | 42750 | 945 |
| 646 | 20230811 | 100500 | 26482247450 | 43150 | 43300 | 43300 | 42800 | 2333 |
| 647 | 20230811 | 100400 | 26381631450 | 43200 | 43200 | 43400 | 42850 | 3444 |
| 648 | 20230811 | 100300 | 26232825200 | 43150 | 42550 | 43250 | 42550 | 2076 |
| 649 | 20230811 | 100200 | 26143576150 | 42500 | 43200 | 43300 | 42500 | 1713 |
| 650 | 20230811 | 100100 | 26069912550 | 43200 | 42300 | 43300 | 42200 | 3523 |
| 651 | 20230811 | 100000 | 25919135250 | 42300 | 42500 | 42700 | 42300 | 1678 |
| 652 | 20230811 | 095900 | 25847888950 | 42500 | 42700 | 42850 | 42200 | 6717 |
| 653 | 20230811 | 095800 | 25562774200 | 42700 | 42950 | 43050 | 42700 | 1369 |
| 654 | 20230811 | 095700 | 25504084600 | 42950 | 42700 | 43300 | 42600 | 2272 |
| 655 | 20230811 | 095600 | 25406358350 | 42750 | 42800 | 42850 | 42450 | 3600 |
| 656 | 20230811 | 095500 | 25252876600 | 42850 | 42550 | 42950 | 42400 | 6592 |
| 657 | 20230811 | 095400 | 24970918850 | 42500 | 43250 | 43300 | 42050 | 17188 |
| 658 | 20230811 | 095300 | 24238870050 | 43250 | 43400 | 43400 | 42850 | 9735 |
| 659 | 20230811 | 095200 | 23819552350 | 43400 | 44450 | 44500 | 43350 | 7338 |
| 660 | 20230811 | 095100 | 23498279350 | 44450 | 44500 | 44500 | 44250 | 2096 |
| 661 | 20230811 | 095000 | 23405206100 | 44500 | 44300 | 44750 | 44000 | 5048 |
| 662 | 20230811 | 094900 | 23182181900 | 44250 | 44650 | 44900 | 44250 | 5665 |
| 663 | 20230811 | 094800 | 22930495350 | 44650 | 45000 | 45050 | 44500 | 4039 |
| 664 | 20230811 | 094700 | 22749886650 | 45000 | 44850 | 45050 | 44600 | 2070 |
| 665 | 20230811 | 094600 | 22656893900 | 44850 | 44450 | 45000 | 44400 | 2964 |
| 666 | 20230811 | 094500 | 22524623250 | 44550 | 45000 | 45100 | 44350 | 5579 |
| 667 | 20230811 | 094400 | 22275511450 | 45000 | 45100 | 45550 | 44700 | 6835 |
| 668 | 20230811 | 094300 | 21966253750 | 45050 | 44300 | 45550 | 44300 | 6263 |
| 669 | 20230811 | 094200 | 21683504550 | 44200 | 44650 | 44850 | 44050 | 4767 |
| 670 | 20230811 | 094100 | 21472011350 | 44650 | 44700 | 45550 | 44500 | 12902 |
| 671 | 20230811 | 094000 | 20889060750 | 44800 | 44050 | 44950 | 44000 | 4976 |
| 672 | 20230811 | 093900 | 20667433850 | 44200 | 44100 | 44850 | 44000 | 9215 |
| 673 | 20230811 | 093800 | 20258900800 | 44200 | 45050 | 45050 | 43700 | 13523 |
| 674 | 20230811 | 093700 | 19660109050 | 44750 | 45800 | 46100 | 44750 | 11238 |
| 675 | 20230811 | 093600 | 19150634950 | 46050 | 44750 | 46200 | 44700 | 20246 |
| 676 | 20230811 | 093500 | 18227876150 | 44700 | 45950 | 46000 | 44400 | 22968 |
| 677 | 20230811 | 093400 | 17187180950 | 45950 | 45200 | 46200 | 45150 | 45067 |
| 678 | 20230811 | 093300 | 15128351750 | 45250 | 43600 | 45300 | 43450 | 20598 |
| 679 | 20230811 | 093200 | 14212592350 | 43500 | 43450 | 44000 | 43350 | 6805 |
| 680 | 20230811 | 093100 | 13915246650 | 43500 | 43950 | 43950 | 43200 | 6362 |
| 681 | 20230811 | 093000 | 13638184800 | 43950 | 42950 | 43950 | 42950 | 6038 |
| 682 | 20230811 | 092900 | 13375551600 | 43050 | 43400 | 44200 | 42800 | 10761 |
| 683 | 20230811 | 092800 | 12905584800 | 43450 | 42850 | 43600 | 42700 | 6676 |
| 684 | 20230811 | 092700 | 12617301200 | 42850 | 42250 | 42850 | 42250 | 2690 |
| 685 | 20230811 | 092600 | 12502832650 | 42250 | 42500 | 42800 | 42050 | 5324 |
| 686 | 20230811 | 092500 | 12277362900 | 42500 | 42800 | 42950 | 41750 | 14259 |
| 687 | 20230811 | 092400 | 11674674550 | 42800 | 43200 | 43350 | 42450 | 7864 |
| 688 | 20230811 | 092300 | 11337515100 | 43350 | 43550 | 44300 | 43050 | 15193 |
| 689 | 20230811 | 092200 | 10672931150 | 43650 | 43750 | 44300 | 43550 | 17166 |
| 690 | 20230811 | 092100 | 9917254900 | 43750 | 43300 | 44050 | 43100 | 29741 |
| 691 | 20230811 | 092000 | 8620234150 | 43250 | 42800 | 43300 | 42300 | 15968 |
| 692 | 20230811 | 091900 | 7934348850 | 42800 | 42200 | 42850 | 42000 | 7105 |
| 693 | 20230811 | 091800 | 7632894850 | 42250 | 42300 | 42350 | 42050 | 1787 |
| 694 | 20230811 | 091700 | 7557516450 | 42300 | 42100 | 42600 | 42050 | 5231 |
| 695 | 20230811 | 091600 | 7335940600 | 42150 | 41800 | 42600 | 41700 | 10079 |
| 696 | 20230811 | 091500 | 6910359950 | 41800 | 41600 | 41800 | 41500 | 2374 |
| 697 | 20230811 | 091400 | 6811610100 | 41600 | 41350 | 41850 | 41250 | 3838 |
| 698 | 20230811 | 091300 | 6652359450 | 41550 | 41150 | 41550 | 40800 | 6954 |
| 699 | 20230811 | 091200 | 6366794650 | 41150 | 41900 | 41900 | 41150 | 4258 |
| 700 | 20230811 | 091100 | 6190655950 | 41900 | 41450 | 41950 | 41250 | 5355 |
| 701 | 20230811 | 091000 | 5968846200 | 41450 | 41950 | 42000 | 41450 | 3697 |
| 702 | 20230811 | 090900 | 5814898850 | 42050 | 42200 | 42300 | 41850 | 7672 |
| 703 | 20230811 | 090800 | 5492174350 | 42200 | 41400 | 42350 | 41350 | 6511 |
| 704 | 20230811 | 090700 | 5219304700 | 41450 | 41900 | 41900 | 41350 | 4744 |
| 705 | 20230811 | 090600 | 5021959750 | 41900 | 41300 | 42200 | 41300 | 9633 |
| 706 | 20230811 | 090500 | 4618925300 | 41350 | 41100 | 41800 | 41050 | 6932 |
| 707 | 20230811 | 090400 | 4332051050 | 41100 | 41150 | 41150 | 40250 | 19314 |
| 708 | 20230811 | 090300 | 3545514900 | 41150 | 42200 | 42200 | 41100 | 10217 |
| 709 | 20230811 | 090200 | 3121543900 | 42100 | 42250 | 42650 | 41900 | 12217 |
| 710 | 20230811 | 090100 | 2604107150 | 42150 | 41350 | 42400 | 41050 | 16087 |
| 711 | 20230811 | 090000 | 1928190950 | 41050 | 42250 | 42350 | 40600 | 45822 |