30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230811 | 190400 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 9028 |
| 3 | 20230811 | 190300 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 4 | 20230811 | 190200 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 5 | 20230811 | 190100 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 6 | 20230811 | 190000 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 7 | 20230811 | 185900 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 8 | 20230811 | 185800 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 9 | 20230811 | 185700 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 10 | 20230811 | 185600 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 11 | 20230811 | 185500 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 12 | 20230811 | 185400 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 13 | 20230811 | 185300 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 14 | 20230811 | 185200 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 15 | 20230811 | 185100 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 16 | 20230811 | 185000 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 17 | 20230811 | 184900 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 18 | 20230811 | 184800 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 19 | 20230811 | 184700 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 20 | 20230811 | 184600 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 21 | 20230811 | 184500 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 22 | 20230811 | 184400 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 23 | 20230811 | 184300 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 24 | 20230811 | 184200 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 25 | 20230811 | 184100 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 26 | 20230811 | 184000 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 27 | 20230811 | 183900 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 28 | 20230811 | 183800 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 29 | 20230811 | 183700 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 30 | 20230811 | 183600 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 31 | 20230811 | 183500 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 32 | 20230811 | 183400 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 9028 |
| 33 | 20230811 | 183300 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 34 | 20230811 | 183200 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 35 | 20230811 | 183100 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 36 | 20230811 | 183000 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 37 | 20230811 | 182900 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 38 | 20230811 | 182800 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 39 | 20230811 | 182700 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 40 | 20230811 | 182600 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 41 | 20230811 | 182500 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 42 | 20230811 | 182400 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 43 | 20230811 | 182300 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 44 | 20230811 | 182200 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 45 | 20230811 | 182100 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 46 | 20230811 | 182000 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 47 | 20230811 | 181900 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 48 | 20230811 | 181800 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 49 | 20230811 | 181700 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 50 | 20230811 | 181600 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 51 | 20230811 | 181500 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 52 | 20230811 | 181400 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 53 | 20230811 | 181300 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 54 | 20230811 | 181200 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 55 | 20230811 | 181100 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 56 | 20230811 | 181000 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 57 | 20230811 | 180900 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 58 | 20230811 | 180800 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 59 | 20230811 | 180700 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 60 | 20230811 | 180600 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 61 | 20230811 | 180500 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 62 | 20230811 | 180400 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 9028 |
| 63 | 20230811 | 180300 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 64 | 20230811 | 180200 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 65 | 20230811 | 180100 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 66 | 20230811 | 180000 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 67 | 20230811 | 175900 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 68 | 20230811 | 175800 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 69 | 20230811 | 175700 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 70 | 20230811 | 175600 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 71 | 20230811 | 175500 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 72 | 20230811 | 175400 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 73 | 20230811 | 175300 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 74 | 20230811 | 175200 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 75 | 20230811 | 175100 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 76 | 20230811 | 175000 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 77 | 20230811 | 174900 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 78 | 20230811 | 174800 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 79 | 20230811 | 174700 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 80 | 20230811 | 174600 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 81 | 20230811 | 174500 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 82 | 20230811 | 174400 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 83 | 20230811 | 174300 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 84 | 20230811 | 174200 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 85 | 20230811 | 174100 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 86 | 20230811 | 174000 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 87 | 20230811 | 173900 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 88 | 20230811 | 173800 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 89 | 20230811 | 173700 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 90 | 20230811 | 173600 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 91 | 20230811 | 173500 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 92 | 20230811 | 173400 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 9028 |
| 93 | 20230811 | 173300 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 94 | 20230811 | 173200 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 95 | 20230811 | 173100 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 96 | 20230811 | 173000 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 97 | 20230811 | 172900 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 98 | 20230811 | 172800 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 99 | 20230811 | 172700 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 100 | 20230811 | 172600 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 101 | 20230811 | 172500 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 102 | 20230811 | 172400 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 103 | 20230811 | 172300 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 104 | 20230811 | 172200 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 105 | 20230811 | 172100 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 106 | 20230811 | 172000 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 107 | 20230811 | 171900 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 108 | 20230811 | 171800 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 109 | 20230811 | 171700 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 110 | 20230811 | 171600 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 111 | 20230811 | 171500 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 112 | 20230811 | 171400 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 113 | 20230811 | 171300 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 114 | 20230811 | 171200 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 115 | 20230811 | 171100 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 116 | 20230811 | 171000 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 117 | 20230811 | 170900 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 118 | 20230811 | 170800 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 119 | 20230811 | 170700 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 120 | 20230811 | 170600 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 121 | 20230811 | 170500 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 122 | 20230811 | 170400 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 9028 |
| 123 | 20230811 | 170300 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 124 | 20230811 | 170200 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 125 | 20230811 | 170100 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 126 | 20230811 | 170000 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 127 | 20230811 | 165900 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 128 | 20230811 | 165800 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 129 | 20230811 | 165700 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 130 | 20230811 | 165600 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 131 | 20230811 | 165500 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 132 | 20230811 | 165400 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 133 | 20230811 | 165300 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 134 | 20230811 | 165200 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 135 | 20230811 | 165100 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 136 | 20230811 | 165000 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 137 | 20230811 | 164900 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 138 | 20230811 | 164800 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 139 | 20230811 | 164700 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 140 | 20230811 | 164600 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 141 | 20230811 | 164500 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 142 | 20230811 | 164400 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 143 | 20230811 | 164300 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 144 | 20230811 | 164200 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 145 | 20230811 | 164100 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 146 | 20230811 | 164000 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 147 | 20230811 | 163900 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 148 | 20230811 | 163800 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 149 | 20230811 | 163700 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 150 | 20230811 | 163600 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 151 | 20230811 | 163500 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 152 | 20230811 | 163400 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 9028 |
| 153 | 20230811 | 163300 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 154 | 20230811 | 163200 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 155 | 20230811 | 163100 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 156 | 20230811 | 163000 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 157 | 20230811 | 162900 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 158 | 20230811 | 162800 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 159 | 20230811 | 162700 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 160 | 20230811 | 162600 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 161 | 20230811 | 162500 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 162 | 20230811 | 162400 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 163 | 20230811 | 162300 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 164 | 20230811 | 162200 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 165 | 20230811 | 162100 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 166 | 20230811 | 162000 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 167 | 20230811 | 161900 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 168 | 20230811 | 161800 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 169 | 20230811 | 161700 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 170 | 20230811 | 161600 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 171 | 20230811 | 161500 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 172 | 20230811 | 161400 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 173 | 20230811 | 161300 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 174 | 20230811 | 161200 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 175 | 20230811 | 161100 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 176 | 20230811 | 161000 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 177 | 20230811 | 160900 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 178 | 20230811 | 160800 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 179 | 20230811 | 160700 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 180 | 20230811 | 160600 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 181 | 20230811 | 160500 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 182 | 20230811 | 160400 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 9028 |
| 183 | 20230811 | 160300 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 184 | 20230811 | 160200 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 185 | 20230811 | 160100 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 186 | 20230811 | 160000 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 187 | 20230811 | 155900 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 188 | 20230811 | 155800 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 189 | 20230811 | 155700 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 190 | 20230811 | 155600 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 191 | 20230811 | 155500 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 192 | 20230811 | 155400 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 193 | 20230811 | 155300 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 194 | 20230811 | 155200 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 195 | 20230811 | 155100 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 196 | 20230811 | 155000 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 197 | 20230811 | 154900 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 198 | 20230811 | 154800 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 199 | 20230811 | 154700 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 200 | 20230811 | 154600 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 201 | 20230811 | 154500 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 202 | 20230811 | 154400 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 203 | 20230811 | 154300 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 204 | 20230811 | 154200 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 205 | 20230811 | 154100 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 206 | 20230811 | 154000 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 207 | 20230811 | 153900 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 208 | 20230811 | 153800 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 209 | 20230811 | 153700 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 210 | 20230811 | 153600 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 211 | 20230811 | 153500 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 212 | 20230811 | 153400 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 9028 |
| 213 | 20230811 | 153300 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 214 | 20230811 | 153200 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 215 | 20230811 | 153100 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 0 |
| 216 | 20230811 | 153000 | 3798047290 | 6940 | 6940 | 6940 | 6940 | 9028 |
| 217 | 20230811 | 152900 | 3735392970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 218 | 20230811 | 152800 | 3735392970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 219 | 20230811 | 152700 | 3735392970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 220 | 20230811 | 152600 | 3735392970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 221 | 20230811 | 152500 | 3735392970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 222 | 20230811 | 152400 | 3735392970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 223 | 20230811 | 152300 | 3735392970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 224 | 20230811 | 152200 | 3735392970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 225 | 20230811 | 152100 | 3735392970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 226 | 20230811 | 152000 | 3735392970 | 6950 | 6950 | 6950 | 6950 | 0 |
| 227 | 20230811 | 151900 | 3735392970 | 6950 | 6950 | 6960 | 6940 | 2736 |
| 228 | 20230811 | 151800 | 3716393970 | 6950 | 6940 | 6950 | 6940 | 38 |
| 229 | 20230811 | 151700 | 3716130240 | 6940 | 6940 | 6940 | 6940 | 15 |
| 230 | 20230811 | 151600 | 3716026140 | 6940 | 6940 | 6950 | 6940 | 273 |
| 231 | 20230811 | 151500 | 3714131310 | 6940 | 6940 | 6950 | 6940 | 2386 |
| 232 | 20230811 | 151400 | 3697565270 | 6940 | 6940 | 6950 | 6940 | 314 |
| 233 | 20230811 | 151300 | 3695386080 | 6940 | 6940 | 6950 | 6940 | 1175 |
| 234 | 20230811 | 151200 | 3687227060 | 6940 | 6950 | 6950 | 6940 | 491 |
| 235 | 20230811 | 151100 | 3683817270 | 6950 | 6960 | 6960 | 6940 | 736 |
| 236 | 20230811 | 151000 | 3678702020 | 6950 | 6950 | 6960 | 6950 | 50 |
| 237 | 20230811 | 150900 | 3678354070 | 6950 | 6950 | 6950 | 6950 | 492 |
| 238 | 20230811 | 150800 | 3674934670 | 6950 | 6960 | 6960 | 6950 | 89 |
| 239 | 20230811 | 150700 | 3674315300 | 6960 | 6960 | 6960 | 6950 | 905 |
| 240 | 20230811 | 150600 | 3668020250 | 6960 | 6960 | 6960 | 6960 | 327 |
| 241 | 20230811 | 150500 | 3665744330 | 6970 | 6960 | 6970 | 6950 | 2998 |
| 242 | 20230811 | 150400 | 3644886720 | 6970 | 6960 | 6970 | 6960 | 96 |
| 243 | 20230811 | 150300 | 3644217680 | 6960 | 6960 | 6960 | 6960 | 7 |
| 244 | 20230811 | 150200 | 3644168960 | 6960 | 6960 | 6970 | 6960 | 355 |
| 245 | 20230811 | 150100 | 3641698130 | 6960 | 6960 | 6970 | 6960 | 13 |
| 246 | 20230811 | 150000 | 3641607630 | 6970 | 6960 | 6970 | 6960 | 197 |
| 247 | 20230811 | 145900 | 3640235030 | 6960 | 6960 | 6970 | 6960 | 14 |
| 248 | 20230811 | 145800 | 3640137540 | 6970 | 6960 | 6970 | 6960 | 133 |
| 249 | 20230811 | 145700 | 3639211330 | 6960 | 6970 | 6970 | 6960 | 169 |
| 250 | 20230811 | 145600 | 3638033450 | 6980 | 6970 | 6980 | 6970 | 322 |
| 251 | 20230811 | 145500 | 3635788100 | 6980 | 6960 | 6980 | 6960 | 423 |
| 252 | 20230811 | 145400 | 3632840400 | 6970 | 6960 | 6970 | 6960 | 321 |
| 253 | 20230811 | 145300 | 3630604130 | 6960 | 6960 | 6970 | 6960 | 34 |
| 254 | 20230811 | 145200 | 3630367430 | 6970 | 6960 | 6970 | 6950 | 1024 |
| 255 | 20230811 | 145100 | 3623240530 | 6960 | 6960 | 6960 | 6960 | 13 |
| 256 | 20230811 | 145000 | 3623150050 | 6970 | 6960 | 6970 | 6960 | 210 |
| 257 | 20230811 | 144900 | 3621688430 | 6960 | 6960 | 6960 | 6960 | 13 |
| 258 | 20230811 | 144800 | 3621597950 | 6960 | 6960 | 6970 | 6960 | 289 |
| 259 | 20230811 | 144700 | 3619586400 | 6960 | 6960 | 6970 | 6960 | 1063 |
| 260 | 20230811 | 144600 | 3612187420 | 6960 | 6980 | 6980 | 6960 | 684 |
| 261 | 20230811 | 144500 | 3607419640 | 6970 | 6980 | 6980 | 6970 | 93 |
| 262 | 20230811 | 144400 | 3606770550 | 6970 | 6970 | 6980 | 6970 | 16 |
| 263 | 20230811 | 144300 | 3606659000 | 6970 | 6970 | 6980 | 6970 | 14 |
| 264 | 20230811 | 144200 | 3606561370 | 6970 | 6980 | 6990 | 6960 | 4371 |
| 265 | 20230811 | 144100 | 3576098140 | 6990 | 6980 | 6990 | 6980 | 141 |
| 266 | 20230811 | 144000 | 3575113820 | 6990 | 6980 | 6990 | 6980 | 34 |
| 267 | 20230811 | 143900 | 3574876450 | 6980 | 6980 | 6990 | 6980 | 16 |
| 268 | 20230811 | 143800 | 3574764740 | 6980 | 6980 | 6990 | 6980 | 37 |
| 269 | 20230811 | 143700 | 3574506180 | 6980 | 6980 | 6980 | 6980 | 194 |
| 270 | 20230811 | 143600 | 3573152060 | 6980 | 6980 | 6990 | 6980 | 16 |
| 271 | 20230811 | 143500 | 3573040360 | 6980 | 6970 | 6980 | 6970 | 414 |
| 272 | 20230811 | 143400 | 3570150660 | 6970 | 6970 | 6980 | 6970 | 62 |
| 273 | 20230811 | 143300 | 3569718510 | 6970 | 6970 | 6980 | 6970 | 90 |
| 274 | 20230811 | 143200 | 3569090430 | 6970 | 6960 | 6970 | 6960 | 234 |
| 275 | 20230811 | 143100 | 3567459470 | 6960 | 6970 | 6970 | 6960 | 84 |
| 276 | 20230811 | 143000 | 3566874010 | 6970 | 6970 | 6980 | 6970 | 1165 |
| 277 | 20230811 | 142900 | 3558753870 | 6970 | 6980 | 6990 | 6970 | 350 |
| 278 | 20230811 | 142800 | 3556310860 | 6980 | 6980 | 6990 | 6980 | 9 |
| 279 | 20230811 | 142700 | 3556248030 | 6980 | 6980 | 6990 | 6980 | 105 |
| 280 | 20230811 | 142600 | 3555514130 | 6980 | 6980 | 6990 | 6980 | 49 |
| 281 | 20230811 | 142500 | 3555172010 | 6980 | 6970 | 6990 | 6970 | 110 |
| 282 | 20230811 | 142400 | 3554404210 | 6970 | 6970 | 6970 | 6970 | 83 |
| 283 | 20230811 | 142300 | 3553825700 | 6970 | 6980 | 6980 | 6970 | 1637 |
| 284 | 20230811 | 142200 | 3542400750 | 6980 | 6980 | 6980 | 6980 | 5 |
| 285 | 20230811 | 142100 | 3542365850 | 6980 | 6980 | 6990 | 6980 | 210 |
| 286 | 20230811 | 142000 | 3540898010 | 6980 | 6980 | 6980 | 6980 | 404 |
| 287 | 20230811 | 141900 | 3538078090 | 6990 | 6980 | 6990 | 6980 | 52 |
| 288 | 20230811 | 141800 | 3537714700 | 6980 | 6990 | 6990 | 6980 | 75 |
| 289 | 20230811 | 141700 | 3537190500 | 6990 | 6980 | 6990 | 6980 | 204 |
| 290 | 20230811 | 141600 | 3535764580 | 6990 | 6980 | 6990 | 6980 | 706 |
| 291 | 20230811 | 141500 | 3530829650 | 6980 | 6980 | 6990 | 6980 | 297 |
| 292 | 20230811 | 141400 | 3528754160 | 6980 | 6980 | 6980 | 6980 | 49 |
| 293 | 20230811 | 141300 | 3528412140 | 6980 | 6980 | 6980 | 6980 | 5 |
| 294 | 20230811 | 141200 | 3528377240 | 6980 | 6990 | 6990 | 6980 | 575 |
| 295 | 20230811 | 141100 | 3524358740 | 6980 | 6980 | 6980 | 6980 | 52 |
| 296 | 20230811 | 141000 | 3523995780 | 6980 | 6980 | 6980 | 6980 | 5 |
| 297 | 20230811 | 140900 | 3523960880 | 6980 | 6980 | 6990 | 6980 | 640 |
| 298 | 20230811 | 140800 | 3519493600 | 6980 | 6980 | 6980 | 6980 | 101 |
| 299 | 20230811 | 140700 | 3518788620 | 6980 | 6990 | 6990 | 6980 | 253 |
| 300 | 20230811 | 140600 | 3517020180 | 6990 | 6980 | 6990 | 6980 | 302 |
| 301 | 20230811 | 140500 | 3514910720 | 6980 | 6990 | 6990 | 6980 | 73 |
| 302 | 20230811 | 140400 | 3514401040 | 6990 | 6980 | 6990 | 6980 | 168 |
| 303 | 20230811 | 140300 | 3513226790 | 6980 | 6990 | 6990 | 6980 | 1254 |
| 304 | 20230811 | 140200 | 3504461340 | 6990 | 6990 | 6990 | 6990 | 54 |
| 305 | 20230811 | 140100 | 3504083880 | 6990 | 6990 | 7000 | 6990 | 830 |
| 306 | 20230811 | 140000 | 3498273930 | 7000 | 6990 | 7000 | 6990 | 12 |
| 307 | 20230811 | 135900 | 3498190010 | 6990 | 6990 | 6990 | 6990 | 1344 |
| 308 | 20230811 | 135800 | 3488795450 | 6990 | 6990 | 6990 | 6990 | 10 |
| 309 | 20230811 | 135700 | 3488725550 | 6990 | 7000 | 7000 | 6990 | 804 |
| 310 | 20230811 | 135600 | 3483105440 | 7000 | 6990 | 7000 | 6990 | 611 |
| 311 | 20230811 | 135500 | 3478834540 | 6990 | 6990 | 6990 | 6990 | 2 |
| 312 | 20230811 | 135400 | 3478820560 | 6990 | 6990 | 6990 | 6990 | 158 |
| 313 | 20230811 | 135300 | 3477716140 | 7000 | 6990 | 7000 | 6990 | 104 |
| 314 | 20230811 | 135200 | 3476989170 | 7000 | 6990 | 7000 | 6990 | 18 |
| 315 | 20230811 | 135100 | 3476863200 | 6990 | 6990 | 6990 | 6990 | 105 |
| 316 | 20230811 | 135000 | 3476129250 | 6990 | 7000 | 7000 | 6990 | 66 |
| 317 | 20230811 | 134900 | 3475667260 | 7000 | 7010 | 7010 | 7000 | 322 |
| 318 | 20230811 | 134800 | 3473413060 | 7010 | 7000 | 7010 | 7000 | 145 |
| 319 | 20230811 | 134700 | 3472397290 | 7000 | 7000 | 7010 | 6990 | 94 |
| 320 | 20230811 | 134600 | 3471738870 | 7010 | 7000 | 7010 | 7000 | 618 |
| 321 | 20230811 | 134500 | 3467412790 | 7010 | 7000 | 7010 | 7000 | 538 |
| 322 | 20230811 | 134400 | 3463646590 | 7000 | 7000 | 7000 | 7000 | 54 |
| 323 | 20230811 | 134300 | 3463268590 | 7000 | 7000 | 7010 | 7000 | 1034 |
| 324 | 20230811 | 134200 | 3456030450 | 7000 | 7000 | 7000 | 7000 | 161 |
| 325 | 20230811 | 134100 | 3454903450 | 7000 | 7000 | 7010 | 7000 | 310 |
| 326 | 20230811 | 134000 | 3452733430 | 7000 | 6990 | 7000 | 6990 | 1815 |
| 327 | 20230811 | 133900 | 3440045210 | 6990 | 6990 | 7000 | 6980 | 1834 |
| 328 | 20230811 | 133800 | 3427227070 | 6990 | 7000 | 7000 | 6990 | 1249 |
| 329 | 20230811 | 133700 | 3418487300 | 7000 | 7000 | 7010 | 7000 | 107 |
| 330 | 20230811 | 133600 | 3417737300 | 7010 | 7010 | 7010 | 7010 | 738 |
| 331 | 20230811 | 133500 | 3412563920 | 7010 | 7010 | 7020 | 7010 | 893 |
| 332 | 20230811 | 133400 | 3406303590 | 7020 | 7010 | 7020 | 7010 | 451 |
| 333 | 20230811 | 133300 | 3403141480 | 7010 | 7000 | 7010 | 7000 | 2409 |
| 334 | 20230811 | 133200 | 3386258590 | 7000 | 7000 | 7010 | 7000 | 3110 |
| 335 | 20230811 | 133100 | 3364488580 | 7000 | 7000 | 7000 | 7000 | 1391 |
| 336 | 20230811 | 133000 | 3354751580 | 7000 | 6990 | 7000 | 6990 | 4802 |
| 337 | 20230811 | 132900 | 3321157510 | 6980 | 6980 | 6990 | 6980 | 1047 |
| 338 | 20230811 | 132800 | 3313841400 | 6990 | 6980 | 6990 | 6980 | 2772 |
| 339 | 20230811 | 132700 | 3294473600 | 6980 | 6980 | 6980 | 6980 | 3 |
| 340 | 20230811 | 132600 | 3294452660 | 6980 | 6980 | 6980 | 6980 | 4 |
| 341 | 20230811 | 132500 | 3294424740 | 6980 | 6990 | 6990 | 6980 | 9 |
| 342 | 20230811 | 132400 | 3294361870 | 6990 | 6980 | 6990 | 6980 | 319 |
| 343 | 20230811 | 132300 | 3292135200 | 6990 | 6990 | 6990 | 6980 | 232 |
| 344 | 20230811 | 132200 | 3290515650 | 6980 | 6980 | 6980 | 6980 | 97 |
| 345 | 20230811 | 132100 | 3289838590 | 6980 | 6970 | 6980 | 6970 | 620 |
| 346 | 20230811 | 132000 | 3285511030 | 6970 | 6970 | 6970 | 6970 | 1 |
| 347 | 20230811 | 131900 | 3285504060 | 6970 | 6970 | 6970 | 6970 | 38 |
| 348 | 20230811 | 131800 | 3285239200 | 6970 | 6970 | 6970 | 6970 | 1 |
| 349 | 20230811 | 131700 | 3285232230 | 6970 | 6970 | 6980 | 6970 | 1616 |
| 350 | 20230811 | 131600 | 3273967680 | 6980 | 6970 | 6980 | 6970 | 58 |
| 351 | 20230811 | 131500 | 3273562870 | 6970 | 6970 | 6970 | 6970 | 40 |
| 352 | 20230811 | 131400 | 3273284070 | 6970 | 6970 | 6970 | 6970 | 510 |
| 353 | 20230811 | 131300 | 3269729370 | 6970 | 6970 | 6970 | 6970 | 1 |
| 354 | 20230811 | 131200 | 3269722400 | 6960 | 6960 | 6970 | 6960 | 23 |
| 355 | 20230811 | 131100 | 3269562170 | 6970 | 6970 | 6980 | 6970 | 1288 |
| 356 | 20230811 | 131000 | 3260584510 | 6970 | 6970 | 6980 | 6970 | 106 |
| 357 | 20230811 | 130900 | 3259845660 | 6990 | 6980 | 6990 | 6970 | 329 |
| 358 | 20230811 | 130800 | 3257549290 | 6970 | 6970 | 6980 | 6970 | 12 |
| 359 | 20230811 | 130700 | 3257465640 | 6970 | 6970 | 6970 | 6970 | 14 |
| 360 | 20230811 | 130600 | 3257368060 | 6970 | 6980 | 6980 | 6970 | 134 |
| 361 | 20230811 | 130500 | 3256432870 | 6970 | 6970 | 6970 | 6970 | 371 |
| 362 | 20230811 | 130400 | 3253847000 | 6960 | 6950 | 6960 | 6950 | 300 |
| 363 | 20230811 | 130300 | 3251759440 | 6960 | 6950 | 6960 | 6950 | 56 |
| 364 | 20230811 | 130200 | 3251370220 | 6950 | 6960 | 6960 | 6950 | 554 |
| 365 | 20230811 | 130100 | 3247515440 | 6970 | 6970 | 6970 | 6970 | 110 |
| 366 | 20230811 | 130000 | 3246748740 | 6970 | 6970 | 6970 | 6970 | 80 |
| 367 | 20230811 | 125900 | 3246191140 | 6970 | 6970 | 6980 | 6970 | 507 |
| 368 | 20230811 | 125800 | 3242657340 | 6980 | 6980 | 6990 | 6980 | 240 |
| 369 | 20230811 | 125700 | 3240982120 | 6980 | 6970 | 6990 | 6970 | 521 |
| 370 | 20230811 | 125600 | 3237343600 | 6970 | 6970 | 6980 | 6960 | 552 |
| 371 | 20230811 | 125500 | 3233497280 | 6980 | 6980 | 6990 | 6980 | 913 |
| 372 | 20230811 | 125400 | 3227124240 | 6980 | 6980 | 6980 | 6980 | 900 |
| 373 | 20230811 | 125300 | 3220842240 | 6980 | 6980 | 6980 | 6970 | 107 |
| 374 | 20230811 | 125200 | 3220095410 | 6980 | 6970 | 6980 | 6970 | 1909 |
| 375 | 20230811 | 125100 | 3206770680 | 6960 | 6960 | 6970 | 6960 | 738 |
| 376 | 20230811 | 125000 | 3201628660 | 6960 | 6960 | 6960 | 6960 | 7 |
| 377 | 20230811 | 124900 | 3201579940 | 6970 | 6950 | 6970 | 6950 | 545 |
| 378 | 20230811 | 124800 | 3197788170 | 6950 | 6950 | 6950 | 6950 | 462 |
| 379 | 20230811 | 124700 | 3194577270 | 6940 | 6930 | 6940 | 6930 | 137 |
| 380 | 20230811 | 124600 | 3193626550 | 6940 | 6940 | 6940 | 6940 | 2 |
| 381 | 20230811 | 124500 | 3193612670 | 6930 | 6940 | 6940 | 6930 | 84 |
| 382 | 20230811 | 124400 | 3193029750 | 6940 | 6940 | 6940 | 6940 | 4 |
| 383 | 20230811 | 124300 | 3193001990 | 6950 | 6950 | 6950 | 6940 | 130 |
| 384 | 20230811 | 124200 | 3192098500 | 6950 | 6950 | 6960 | 6950 | 95 |
| 385 | 20230811 | 124100 | 3191437380 | 6940 | 6940 | 6950 | 6930 | 1011 |
| 386 | 20230811 | 124000 | 3184418760 | 6930 | 6940 | 6940 | 6930 | 202 |
| 387 | 20230811 | 123900 | 3183016920 | 6940 | 6940 | 6940 | 6940 | 537 |
| 388 | 20230811 | 123800 | 3179290140 | 6940 | 6940 | 6940 | 6940 | 1 |
| 389 | 20230811 | 123700 | 3179283200 | 6940 | 6940 | 6940 | 6940 | 4 |
| 390 | 20230811 | 123600 | 3179255440 | 6940 | 6940 | 6940 | 6940 | 35 |
| 391 | 20230811 | 123500 | 3179012540 | 6940 | 6940 | 6940 | 6940 | 10 |
| 392 | 20230811 | 123400 | 3178943140 | 6940 | 6940 | 6940 | 6940 | 155 |
| 393 | 20230811 | 123300 | 3177867440 | 6940 | 6930 | 6940 | 6930 | 413 |
| 394 | 20230811 | 123200 | 3175001230 | 6930 | 6930 | 6930 | 6930 | 6 |
| 395 | 20230811 | 123100 | 3174959650 | 6930 | 6930 | 6930 | 6930 | 4 |
| 396 | 20230811 | 123000 | 3174931930 | 6940 | 6930 | 6940 | 6930 | 100 |
| 397 | 20230811 | 122900 | 3174238730 | 6930 | 6930 | 6930 | 6930 | 3 |
| 398 | 20230811 | 122800 | 3174217940 | 6930 | 6930 | 6930 | 6930 | 3 |
| 399 | 20230811 | 122700 | 3174197150 | 6930 | 6930 | 6930 | 6930 | 0 |
| 400 | 20230811 | 122600 | 3174197150 | 6930 | 6930 | 6930 | 6930 | 103 |
| 401 | 20230811 | 122500 | 3173483360 | 6930 | 6940 | 6950 | 6930 | 346 |
| 402 | 20230811 | 122400 | 3171081150 | 6940 | 6940 | 6940 | 6940 | 20 |
| 403 | 20230811 | 122300 | 3170942350 | 6950 | 6950 | 6950 | 6940 | 864 |
| 404 | 20230811 | 122200 | 3164941800 | 6940 | 6940 | 6940 | 6940 | 5 |
| 405 | 20230811 | 122100 | 3164907100 | 6940 | 6920 | 6940 | 6920 | 458 |
| 406 | 20230811 | 122000 | 3161734630 | 6920 | 6950 | 6950 | 6920 | 156 |
| 407 | 20230811 | 121900 | 3160654190 | 6950 | 6950 | 6950 | 6950 | 41 |
| 408 | 20230811 | 121800 | 3160369240 | 6960 | 6890 | 6960 | 6890 | 3422 |
| 409 | 20230811 | 121700 | 3136700240 | 6900 | 6900 | 6900 | 6900 | 1 |
| 410 | 20230811 | 121600 | 3136693340 | 6900 | 6890 | 6900 | 6890 | 86 |
| 411 | 20230811 | 121500 | 3136099970 | 6890 | 6890 | 6900 | 6890 | 886 |
| 412 | 20230811 | 121400 | 3129995420 | 6890 | 6890 | 6900 | 6890 | 992 |
| 413 | 20230811 | 121300 | 3123160520 | 6890 | 6910 | 6910 | 6890 | 10324 |
| 414 | 20230811 | 121200 | 3051915430 | 6920 | 6910 | 6920 | 6910 | 6 |
| 415 | 20230811 | 121100 | 3051873960 | 6910 | 6910 | 6910 | 6910 | 0 |
| 416 | 20230811 | 121000 | 3051873960 | 6910 | 6930 | 6930 | 6910 | 546 |
| 417 | 20230811 | 120900 | 3048100100 | 6930 | 6930 | 6930 | 6930 | 56 |
| 418 | 20230811 | 120800 | 3047712020 | 6930 | 6910 | 6930 | 6910 | 17 |
| 419 | 20230811 | 120700 | 3047594360 | 6920 | 6920 | 6920 | 6910 | 532 |
| 420 | 20230811 | 120600 | 3043912960 | 6920 | 6920 | 6920 | 6920 | 232 |
| 421 | 20230811 | 120500 | 3042307520 | 6920 | 6930 | 6930 | 6920 | 153 |
| 422 | 20230811 | 120400 | 3041248750 | 6920 | 6920 | 6930 | 6920 | 4 |
| 423 | 20230811 | 120300 | 3041221060 | 6920 | 6930 | 6930 | 6920 | 215 |
| 424 | 20230811 | 120200 | 3039731250 | 6930 | 6920 | 6930 | 6920 | 304 |
| 425 | 20230811 | 120100 | 3037627560 | 6920 | 6930 | 6930 | 6920 | 106 |
| 426 | 20230811 | 120000 | 3036894030 | 6920 | 6930 | 6930 | 6920 | 23 |
| 427 | 20230811 | 115900 | 3036734670 | 6920 | 6920 | 6920 | 6920 | 112 |
| 428 | 20230811 | 115800 | 3035959630 | 6920 | 6920 | 6920 | 6920 | 1 |
| 429 | 20230811 | 115700 | 3035952710 | 6920 | 6930 | 6930 | 6920 | 74 |
| 430 | 20230811 | 115600 | 3035439930 | 6930 | 6910 | 6930 | 6910 | 3231 |
| 431 | 20230811 | 115500 | 3013113690 | 6910 | 6910 | 6920 | 6910 | 58 |
| 432 | 20230811 | 115400 | 3012712900 | 6920 | 6930 | 6930 | 6920 | 1209 |
| 433 | 20230811 | 115300 | 3004346600 | 6920 | 6930 | 6930 | 6920 | 23 |
| 434 | 20230811 | 115200 | 3004187230 | 6920 | 6930 | 6930 | 6920 | 19 |
| 435 | 20230811 | 115100 | 3004055640 | 6930 | 6930 | 6930 | 6920 | 262 |
| 436 | 20230811 | 115000 | 3002242470 | 6920 | 6930 | 6930 | 6920 | 24 |
| 437 | 20230811 | 114900 | 3002076290 | 6930 | 6930 | 6930 | 6920 | 44 |
| 438 | 20230811 | 114800 | 3001771510 | 6920 | 6930 | 6930 | 6920 | 31 |
| 439 | 20230811 | 114700 | 3001556890 | 6920 | 6920 | 6920 | 6920 | 698 |
| 440 | 20230811 | 114600 | 2996726730 | 6930 | 6920 | 6930 | 6920 | 17 |
| 441 | 20230811 | 114500 | 2996609080 | 6920 | 6920 | 6930 | 6920 | 954 |
| 442 | 20230811 | 114400 | 2990007390 | 6920 | 6920 | 6930 | 6920 | 107 |
| 443 | 20230811 | 114300 | 2989265950 | 6930 | 6930 | 6930 | 6930 | 1226 |
| 444 | 20230811 | 114200 | 2980769770 | 6930 | 6950 | 6950 | 6930 | 134 |
| 445 | 20230811 | 114100 | 2979839620 | 6940 | 6940 | 6940 | 6940 | 103 |
| 446 | 20230811 | 114000 | 2979124800 | 6940 | 6940 | 6950 | 6940 | 417 |
| 447 | 20230811 | 113900 | 2976230750 | 6940 | 6950 | 6950 | 6940 | 51 |
| 448 | 20230811 | 113800 | 2975876350 | 6950 | 6950 | 6950 | 6950 | 25 |
| 449 | 20230811 | 113700 | 2975702600 | 6940 | 6950 | 6950 | 6940 | 100 |
| 450 | 20230811 | 113600 | 2975008340 | 6950 | 6950 | 6950 | 6950 | 104 |
| 451 | 20230811 | 113500 | 2974285540 | 6950 | 6950 | 6950 | 6950 | 810 |
| 452 | 20230811 | 113400 | 2968656040 | 6950 | 6960 | 6960 | 6950 | 3 |
| 453 | 20230811 | 113300 | 2968635170 | 6950 | 6950 | 6950 | 6950 | 7 |
| 454 | 20230811 | 113200 | 2968586520 | 6950 | 6950 | 6950 | 6950 | 581 |
| 455 | 20230811 | 113100 | 2964548570 | 6950 | 6960 | 6960 | 6950 | 24 |
| 456 | 20230811 | 113000 | 2964381610 | 6950 | 6950 | 6950 | 6950 | 144 |
| 457 | 20230811 | 112900 | 2963380810 | 6950 | 6950 | 6950 | 6950 | 0 |
| 458 | 20230811 | 112800 | 2963380810 | 6950 | 6960 | 6960 | 6950 | 24 |
| 459 | 20230811 | 112700 | 2963213810 | 6950 | 6950 | 6950 | 6950 | 554 |
| 460 | 20230811 | 112600 | 2959363510 | 6960 | 6960 | 6960 | 6950 | 1567 |
| 461 | 20230811 | 112500 | 2948467780 | 6950 | 6950 | 6960 | 6950 | 1133 |
| 462 | 20230811 | 112400 | 2940593230 | 6940 | 6940 | 6950 | 6930 | 347 |
| 463 | 20230811 | 112300 | 2938186240 | 6940 | 6940 | 6950 | 6940 | 338 |
| 464 | 20230811 | 112200 | 2935840480 | 6940 | 6940 | 6940 | 6940 | 427 |
| 465 | 20230811 | 112100 | 2932877100 | 6940 | 6950 | 6950 | 6940 | 698 |
| 466 | 20230811 | 112000 | 2928032910 | 6940 | 6940 | 6940 | 6940 | 5 |
| 467 | 20230811 | 111900 | 2927998210 | 6940 | 6940 | 6940 | 6940 | 212 |
| 468 | 20230811 | 111800 | 2926526930 | 6950 | 6950 | 6960 | 6950 | 809 |
| 469 | 20230811 | 111700 | 2920904340 | 6950 | 6950 | 6950 | 6950 | 4 |
| 470 | 20230811 | 111600 | 2920876540 | 6960 | 6960 | 6960 | 6950 | 970 |
| 471 | 20230811 | 111500 | 2914134940 | 6950 | 6950 | 6960 | 6950 | 39 |
| 472 | 20230811 | 111400 | 2913863550 | 6960 | 6950 | 6960 | 6950 | 1698 |
| 473 | 20230811 | 111300 | 2902061410 | 6950 | 6950 | 6960 | 6950 | 9 |
| 474 | 20230811 | 111200 | 2901998820 | 6960 | 6950 | 6960 | 6950 | 15 |
| 475 | 20230811 | 111100 | 2901894460 | 6960 | 6950 | 6960 | 6950 | 105 |
| 476 | 20230811 | 111000 | 2901164600 | 6950 | 6950 | 6950 | 6950 | 275 |
| 477 | 20230811 | 110900 | 2899253350 | 6960 | 6960 | 6960 | 6950 | 15 |
| 478 | 20230811 | 110800 | 2899148990 | 6950 | 6950 | 6970 | 6950 | 19 |
| 479 | 20230811 | 110700 | 2899016620 | 6950 | 6970 | 6970 | 6950 | 1438 |
| 480 | 20230811 | 110600 | 2889004580 | 6970 | 6970 | 6970 | 6970 | 300 |
| 481 | 20230811 | 110500 | 2886913580 | 6970 | 6970 | 6980 | 6970 | 959 |
| 482 | 20230811 | 110400 | 2880224260 | 6980 | 6980 | 6980 | 6970 | 778 |
| 483 | 20230811 | 110300 | 2874801220 | 6980 | 6960 | 6980 | 6960 | 1380 |
| 484 | 20230811 | 110200 | 2865192100 | 6960 | 6970 | 6970 | 6960 | 950 |
| 485 | 20230811 | 110100 | 2858575080 | 6970 | 6960 | 6970 | 6950 | 1024 |
| 486 | 20230811 | 110000 | 2851448060 | 6960 | 6950 | 6960 | 6940 | 484 |
| 487 | 20230811 | 105900 | 2848082790 | 6950 | 6940 | 6950 | 6930 | 1403 |
| 488 | 20230811 | 105800 | 2838344280 | 6930 | 6920 | 6940 | 6920 | 1080 |
| 489 | 20230811 | 105700 | 2830870270 | 6940 | 6930 | 6940 | 6930 | 331 |
| 490 | 20230811 | 105600 | 2828576410 | 6940 | 6910 | 6940 | 6910 | 4109 |
| 491 | 20230811 | 105500 | 2800152700 | 6910 | 6910 | 6920 | 6910 | 1260 |
| 492 | 20230811 | 105400 | 2791446090 | 6920 | 6910 | 6920 | 6910 | 1192 |
| 493 | 20230811 | 105300 | 2783207170 | 6920 | 6910 | 6920 | 6910 | 3248 |
| 494 | 20230811 | 105200 | 2760758220 | 6920 | 6930 | 6930 | 6920 | 5977 |
| 495 | 20230811 | 105100 | 2719365600 | 6930 | 6930 | 6940 | 6930 | 906 |
| 496 | 20230811 | 105000 | 2713086660 | 6940 | 6930 | 6940 | 6930 | 445 |
| 497 | 20230811 | 104900 | 2709998410 | 6930 | 6930 | 6940 | 6930 | 260 |
| 498 | 20230811 | 104800 | 2708194170 | 6930 | 6940 | 6940 | 6930 | 24 |
| 499 | 20230811 | 104700 | 2708027650 | 6930 | 6940 | 6940 | 6930 | 123 |
| 500 | 20230811 | 104600 | 2707174630 | 6930 | 6940 | 6940 | 6930 | 1852 |
| 501 | 20230811 | 104500 | 2694322190 | 6940 | 6950 | 6950 | 6940 | 148 |
| 502 | 20230811 | 104400 | 2693294640 | 6940 | 6950 | 6950 | 6940 | 27 |
| 503 | 20230811 | 104300 | 2693107110 | 6950 | 6940 | 6950 | 6930 | 330 |
| 504 | 20230811 | 104200 | 2690818150 | 6940 | 6940 | 6950 | 6940 | 264 |
| 505 | 20230811 | 104100 | 2688985930 | 6950 | 6950 | 6950 | 6930 | 1631 |
| 506 | 20230811 | 104000 | 2677673760 | 6950 | 6940 | 6950 | 6940 | 294 |
| 507 | 20230811 | 103900 | 2675631180 | 6940 | 6950 | 6950 | 6940 | 1288 |
| 508 | 20230811 | 103800 | 2666691940 | 6940 | 6940 | 6950 | 6930 | 665 |
| 509 | 20230811 | 103700 | 2662081640 | 6940 | 6970 | 6970 | 6940 | 1396 |
| 510 | 20230811 | 103600 | 2652390680 | 6970 | 6970 | 6970 | 6950 | 2050 |
| 511 | 20230811 | 103500 | 2638135490 | 6970 | 6970 | 6970 | 6960 | 238 |
| 512 | 20230811 | 103400 | 2636476660 | 6950 | 6960 | 6960 | 6950 | 1317 |
| 513 | 20230811 | 103300 | 2627322090 | 6970 | 6970 | 6970 | 6960 | 947 |
| 514 | 20230811 | 103200 | 2620730880 | 6970 | 6980 | 6980 | 6960 | 2119 |
| 515 | 20230811 | 103100 | 2605982520 | 6960 | 6960 | 6980 | 6960 | 17 |
| 516 | 20230811 | 103000 | 2605863980 | 6980 | 6970 | 6980 | 6970 | 119 |
| 517 | 20230811 | 102900 | 2605034530 | 6970 | 6970 | 6970 | 6960 | 9 |
| 518 | 20230811 | 102800 | 2604971830 | 6960 | 6960 | 6960 | 6960 | 553 |
| 519 | 20230811 | 102700 | 2601122950 | 6970 | 6970 | 6970 | 6960 | 2724 |
| 520 | 20230811 | 102600 | 2582161760 | 6970 | 6960 | 6970 | 6960 | 368 |
| 521 | 20230811 | 102500 | 2579600380 | 6970 | 6970 | 6970 | 6960 | 235 |
| 522 | 20230811 | 102400 | 2577963240 | 6980 | 6960 | 6980 | 6960 | 187 |
| 523 | 20230811 | 102300 | 2576659570 | 6960 | 6970 | 6990 | 6960 | 1953 |
| 524 | 20230811 | 102200 | 2563050370 | 6970 | 6990 | 6990 | 6970 | 673 |
| 525 | 20230811 | 102100 | 2558359160 | 6980 | 6980 | 6980 | 6980 | 2912 |
| 526 | 20230811 | 102000 | 2538033400 | 6980 | 6980 | 6980 | 6970 | 319 |
| 527 | 20230811 | 101900 | 2535806790 | 6980 | 6980 | 6990 | 6980 | 1660 |
| 528 | 20230811 | 101800 | 2524218480 | 6990 | 6980 | 6990 | 6980 | 206 |
| 529 | 20230811 | 101700 | 2522779960 | 6990 | 6990 | 7000 | 6990 | 632 |
| 530 | 20230811 | 101600 | 2518360240 | 6990 | 6990 | 6990 | 6990 | 278 |
| 531 | 20230811 | 101500 | 2516417020 | 6990 | 7000 | 7000 | 6990 | 270 |
| 532 | 20230811 | 101400 | 2514529650 | 7000 | 7000 | 7000 | 6990 | 676 |
| 533 | 20230811 | 101300 | 2509802890 | 7000 | 6980 | 7000 | 6970 | 1507 |
| 534 | 20230811 | 101200 | 2499278720 | 6980 | 6980 | 6980 | 6960 | 1382 |
| 535 | 20230811 | 101100 | 2489652760 | 6970 | 6980 | 6980 | 6970 | 782 |
| 536 | 20230811 | 101000 | 2484199390 | 6980 | 6980 | 6980 | 6970 | 464 |
| 537 | 20230811 | 100900 | 2480964340 | 6990 | 6990 | 6990 | 6970 | 1539 |
| 538 | 20230811 | 100800 | 2470229930 | 6990 | 6990 | 6990 | 6980 | 781 |
| 539 | 20230811 | 100700 | 2464777010 | 6990 | 6990 | 7000 | 6980 | 825 |
| 540 | 20230811 | 100600 | 2459015010 | 6990 | 7000 | 7000 | 6980 | 3149 |
| 541 | 20230811 | 100500 | 2436985560 | 7010 | 7030 | 7030 | 7000 | 3402 |
| 542 | 20230811 | 100400 | 2413136490 | 7030 | 7010 | 7030 | 7010 | 4149 |
| 543 | 20230811 | 100300 | 2384025730 | 7020 | 6990 | 7020 | 6980 | 4889 |
| 544 | 20230811 | 100200 | 2349822030 | 7000 | 7040 | 7050 | 6990 | 12337 |
| 545 | 20230811 | 100100 | 2263319390 | 7050 | 7080 | 7090 | 7040 | 3126 |
| 546 | 20230811 | 100000 | 2241252640 | 7090 | 7090 | 7100 | 7080 | 21934 |
| 547 | 20230811 | 095900 | 2085702410 | 7090 | 7070 | 7090 | 7070 | 15307 |
| 548 | 20230811 | 095800 | 1977274980 | 7070 | 7060 | 7070 | 7060 | 7218 |
| 549 | 20230811 | 095700 | 1926265060 | 7050 | 7060 | 7060 | 7050 | 6989 |
| 550 | 20230811 | 095600 | 1876929170 | 7060 | 7020 | 7060 | 7020 | 5302 |
| 551 | 20230811 | 095500 | 1839587490 | 7030 | 7020 | 7030 | 7010 | 1850 |
| 552 | 20230811 | 095400 | 1826599160 | 7030 | 7010 | 7040 | 7010 | 3493 |
| 553 | 20230811 | 095300 | 1802053600 | 7010 | 7000 | 7010 | 6990 | 2713 |
| 554 | 20230811 | 095200 | 1783049840 | 7000 | 7010 | 7010 | 6990 | 5258 |
| 555 | 20230811 | 095100 | 1746235850 | 7010 | 7020 | 7030 | 7000 | 2538 |
| 556 | 20230811 | 095000 | 1728429500 | 7020 | 7030 | 7040 | 7020 | 3711 |
| 557 | 20230811 | 094900 | 1702341930 | 7040 | 7040 | 7060 | 7030 | 5183 |
| 558 | 20230811 | 094800 | 1665848150 | 7050 | 7080 | 7080 | 7050 | 12064 |
| 559 | 20230811 | 094700 | 1580568730 | 7080 | 7050 | 7080 | 7050 | 22841 |
| 560 | 20230811 | 094600 | 1419184450 | 7040 | 7020 | 7050 | 7020 | 8359 |
| 561 | 20230811 | 094500 | 1360385950 | 7030 | 7030 | 7040 | 7000 | 14757 |
| 562 | 20230811 | 094400 | 1256758250 | 7040 | 7030 | 7060 | 6950 | 30250 |
| 563 | 20230811 | 094300 | 1044118310 | 7040 | 6920 | 7050 | 6920 | 77672 |
| 564 | 20230811 | 094200 | 502782360 | 6930 | 6910 | 6930 | 6910 | 1868 |
| 565 | 20230811 | 094100 | 489861490 | 6930 | 6900 | 6930 | 6900 | 4737 |
| 566 | 20230811 | 094000 | 457127230 | 6890 | 6870 | 6890 | 6870 | 818 |
| 567 | 20230811 | 093900 | 451500450 | 6880 | 6890 | 6900 | 6880 | 674 |
| 568 | 20230811 | 093800 | 446860140 | 6890 | 6890 | 6900 | 6880 | 458 |
| 569 | 20230811 | 093700 | 443704520 | 6890 | 6900 | 6900 | 6890 | 344 |
| 570 | 20230811 | 093600 | 441330960 | 6900 | 6910 | 6910 | 6900 | 1274 |
| 571 | 20230811 | 093500 | 432539270 | 6910 | 6910 | 6910 | 6910 | 2290 |
| 572 | 20230811 | 093400 | 416715370 | 6910 | 6910 | 6920 | 6910 | 3966 |
| 573 | 20230811 | 093300 | 389302680 | 6920 | 6910 | 6920 | 6900 | 3612 |
| 574 | 20230811 | 093200 | 364317610 | 6900 | 6900 | 6910 | 6870 | 9734 |
| 575 | 20230811 | 093100 | 297152870 | 6900 | 6870 | 6900 | 6870 | 6676 |
| 576 | 20230811 | 093000 | 251182470 | 6870 | 6870 | 6870 | 6850 | 1919 |
| 577 | 20230811 | 092900 | 238025370 | 6870 | 6880 | 6880 | 6870 | 393 |
| 578 | 20230811 | 092800 | 235321810 | 6890 | 6890 | 6890 | 6880 | 1963 |
| 579 | 20230811 | 092700 | 221801980 | 6890 | 6880 | 6900 | 6880 | 1018 |
| 580 | 20230811 | 092600 | 214793860 | 6900 | 6890 | 6900 | 6880 | 692 |
| 581 | 20230811 | 092500 | 210029700 | 6900 | 6900 | 6900 | 6880 | 2353 |
| 582 | 20230811 | 092400 | 193808970 | 6900 | 6890 | 6900 | 6880 | 2609 |
| 583 | 20230811 | 092300 | 175824100 | 6890 | 6890 | 6890 | 6880 | 448 |
| 584 | 20230811 | 092200 | 172740220 | 6880 | 6880 | 6890 | 6870 | 1607 |
| 585 | 20230811 | 092100 | 161683560 | 6880 | 6870 | 6880 | 6860 | 785 |
| 586 | 20230811 | 092000 | 156294900 | 6860 | 6850 | 6860 | 6850 | 3628 |
| 587 | 20230811 | 091900 | 131417660 | 6860 | 6860 | 6860 | 6850 | 2639 |
| 588 | 20230811 | 091800 | 113318090 | 6860 | 6850 | 6860 | 6840 | 2591 |
| 589 | 20230811 | 091700 | 95568110 | 6840 | 6800 | 6850 | 6800 | 7279 |
| 590 | 20230811 | 091600 | 45936140 | 6800 | 6790 | 6800 | 6790 | 216 |
| 591 | 20230811 | 091500 | 44467850 | 6790 | 6800 | 6800 | 6790 | 25 |
| 592 | 20230811 | 091400 | 44297890 | 6810 | 6810 | 6810 | 6810 | 0 |
| 593 | 20230811 | 091300 | 44297890 | 6810 | 6810 | 6820 | 6810 | 227 |
| 594 | 20230811 | 091200 | 42751990 | 6820 | 6790 | 6820 | 6780 | 1849 |
| 595 | 20230811 | 091100 | 30210460 | 6790 | 6790 | 6820 | 6790 | 629 |
| 596 | 20230811 | 091000 | 25939100 | 6820 | 6820 | 6820 | 6820 | 50 |
| 597 | 20230811 | 090900 | 25598100 | 6820 | 6820 | 6820 | 6820 | 14 |
| 598 | 20230811 | 090800 | 25502620 | 6820 | 6780 | 6820 | 6780 | 2 |
| 599 | 20230811 | 090700 | 25489020 | 6820 | 6780 | 6820 | 6780 | 321 |
| 600 | 20230811 | 090600 | 23312560 | 6830 | 6780 | 6830 | 6780 | 3 |
| 601 | 20230811 | 090500 | 23292120 | 6840 | 6790 | 6840 | 6790 | 47 |
| 602 | 20230811 | 090400 | 22972550 | 6790 | 6800 | 6810 | 6780 | 1825 |
| 603 | 20230811 | 090300 | 10589900 | 6800 | 6810 | 6810 | 6800 | 434 |
| 604 | 20230811 | 090200 | 7638040 | 6850 | 6790 | 6850 | 6790 | 87 |
| 605 | 20230811 | 090100 | 7043700 | 6780 | 6830 | 6830 | 6780 | 593 |
| 606 | 20230811 | 090000 | 3019910 | 6830 | 6850 | 6850 | 6810 | 441 |