30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230811 | 183300 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 3709 |
| 3 | 20230811 | 183200 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 4 | 20230811 | 183100 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 5 | 20230811 | 183000 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 6 | 20230811 | 182900 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 7 | 20230811 | 182800 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 8 | 20230811 | 182700 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 9 | 20230811 | 182600 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 10 | 20230811 | 182500 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 11 | 20230811 | 182400 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 12 | 20230811 | 182300 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 13 | 20230811 | 182200 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 14 | 20230811 | 182100 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 15 | 20230811 | 182000 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 16 | 20230811 | 181900 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 17 | 20230811 | 181800 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 18 | 20230811 | 181700 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 19 | 20230811 | 181600 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 20 | 20230811 | 181500 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 21 | 20230811 | 181400 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 22 | 20230811 | 181300 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 23 | 20230811 | 181200 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 24 | 20230811 | 181100 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 25 | 20230811 | 181000 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 26 | 20230811 | 180900 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 27 | 20230811 | 180800 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 28 | 20230811 | 180700 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 29 | 20230811 | 180600 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 30 | 20230811 | 180500 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 31 | 20230811 | 180400 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 32 | 20230811 | 180300 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 3709 |
| 33 | 20230811 | 180200 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 34 | 20230811 | 180100 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 35 | 20230811 | 180000 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 36 | 20230811 | 175900 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 37 | 20230811 | 175800 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 38 | 20230811 | 175700 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 39 | 20230811 | 175600 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 40 | 20230811 | 175500 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 41 | 20230811 | 175400 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 42 | 20230811 | 175300 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 43 | 20230811 | 175200 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 44 | 20230811 | 175100 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 45 | 20230811 | 175000 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 46 | 20230811 | 174900 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 47 | 20230811 | 174800 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 48 | 20230811 | 174700 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 49 | 20230811 | 174600 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 50 | 20230811 | 174500 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 51 | 20230811 | 174400 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 52 | 20230811 | 174300 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 53 | 20230811 | 174200 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 54 | 20230811 | 174100 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 55 | 20230811 | 174000 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 56 | 20230811 | 173900 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 57 | 20230811 | 173800 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 58 | 20230811 | 173700 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 59 | 20230811 | 173600 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 60 | 20230811 | 173500 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 61 | 20230811 | 173400 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 62 | 20230811 | 173300 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 3709 |
| 63 | 20230811 | 173200 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 64 | 20230811 | 173100 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 65 | 20230811 | 173000 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 66 | 20230811 | 172900 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 67 | 20230811 | 172800 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 68 | 20230811 | 172700 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 69 | 20230811 | 172600 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 70 | 20230811 | 172500 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 71 | 20230811 | 172400 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 72 | 20230811 | 172300 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 73 | 20230811 | 172200 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 74 | 20230811 | 172100 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 75 | 20230811 | 172000 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 76 | 20230811 | 171900 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 77 | 20230811 | 171800 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 78 | 20230811 | 171700 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 79 | 20230811 | 171600 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 80 | 20230811 | 171500 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 81 | 20230811 | 171400 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 82 | 20230811 | 171300 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 83 | 20230811 | 171200 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 84 | 20230811 | 171100 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 85 | 20230811 | 171000 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 86 | 20230811 | 170900 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 87 | 20230811 | 170800 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 88 | 20230811 | 170700 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 89 | 20230811 | 170600 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 90 | 20230811 | 170500 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 91 | 20230811 | 170400 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 92 | 20230811 | 170300 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 3709 |
| 93 | 20230811 | 170200 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 94 | 20230811 | 170100 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 95 | 20230811 | 170000 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 96 | 20230811 | 165900 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 97 | 20230811 | 165800 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 98 | 20230811 | 165700 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 99 | 20230811 | 165600 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 100 | 20230811 | 165500 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 101 | 20230811 | 165400 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 102 | 20230811 | 165300 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 103 | 20230811 | 165200 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 104 | 20230811 | 165100 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 105 | 20230811 | 165000 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 106 | 20230811 | 164900 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 107 | 20230811 | 164800 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 108 | 20230811 | 164700 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 109 | 20230811 | 164600 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 110 | 20230811 | 164500 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 111 | 20230811 | 164400 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 112 | 20230811 | 164300 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 113 | 20230811 | 164200 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 114 | 20230811 | 164100 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 115 | 20230811 | 164000 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 116 | 20230811 | 163900 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 117 | 20230811 | 163800 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 118 | 20230811 | 163700 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 119 | 20230811 | 163600 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 120 | 20230811 | 163500 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 121 | 20230811 | 163400 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 122 | 20230811 | 163300 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 3709 |
| 123 | 20230811 | 163200 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 124 | 20230811 | 163100 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 125 | 20230811 | 163000 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 126 | 20230811 | 162900 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 127 | 20230811 | 162800 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 128 | 20230811 | 162700 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 129 | 20230811 | 162600 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 130 | 20230811 | 162500 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 131 | 20230811 | 162400 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 132 | 20230811 | 162300 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 133 | 20230811 | 162200 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 134 | 20230811 | 162100 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 135 | 20230811 | 162000 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 136 | 20230811 | 161900 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 137 | 20230811 | 161800 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 138 | 20230811 | 161700 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 139 | 20230811 | 161600 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 140 | 20230811 | 161500 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 141 | 20230811 | 161400 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 142 | 20230811 | 161300 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 143 | 20230811 | 161200 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 144 | 20230811 | 161100 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 145 | 20230811 | 161000 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 146 | 20230811 | 160900 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 147 | 20230811 | 160800 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 148 | 20230811 | 160700 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 149 | 20230811 | 160600 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 150 | 20230811 | 160500 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 151 | 20230811 | 160400 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 152 | 20230811 | 160300 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 3709 |
| 153 | 20230811 | 160200 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 154 | 20230811 | 160100 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 155 | 20230811 | 160000 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 156 | 20230811 | 155900 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 157 | 20230811 | 155800 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 158 | 20230811 | 155700 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 159 | 20230811 | 155600 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 160 | 20230811 | 155500 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 161 | 20230811 | 155400 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 162 | 20230811 | 155300 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 163 | 20230811 | 155200 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 164 | 20230811 | 155100 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 165 | 20230811 | 155000 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 166 | 20230811 | 154900 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 167 | 20230811 | 154800 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 168 | 20230811 | 154700 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 169 | 20230811 | 154600 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 170 | 20230811 | 154500 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 171 | 20230811 | 154400 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 172 | 20230811 | 154300 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 173 | 20230811 | 154200 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 174 | 20230811 | 154100 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 175 | 20230811 | 154000 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 176 | 20230811 | 153900 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 177 | 20230811 | 153800 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 178 | 20230811 | 153700 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 179 | 20230811 | 153600 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 180 | 20230811 | 153500 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 181 | 20230811 | 153400 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 182 | 20230811 | 153300 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 3709 |
| 183 | 20230811 | 153200 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 184 | 20230811 | 153100 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 0 |
| 185 | 20230811 | 153000 | 2707263150 | 24100 | 24100 | 24100 | 24100 | 3709 |
| 186 | 20230811 | 152900 | 2617876250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 187 | 20230811 | 152800 | 2617876250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 188 | 20230811 | 152700 | 2617876250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 189 | 20230811 | 152600 | 2617876250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 190 | 20230811 | 152500 | 2617876250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 191 | 20230811 | 152400 | 2617876250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 192 | 20230811 | 152300 | 2617876250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 193 | 20230811 | 152200 | 2617876250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 194 | 20230811 | 152100 | 2617876250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 195 | 20230811 | 152000 | 2617876250 | 24150 | 24150 | 24150 | 24150 | 0 |
| 196 | 20230811 | 151900 | 2617876250 | 24150 | 24100 | 24150 | 24100 | 564 |
| 197 | 20230811 | 151800 | 2604270450 | 24150 | 24150 | 24150 | 24100 | 270 |
| 198 | 20230811 | 151700 | 2597757150 | 24150 | 24150 | 24150 | 24100 | 188 |
| 199 | 20230811 | 151600 | 2593221550 | 24150 | 24300 | 24300 | 24150 | 762 |
| 200 | 20230811 | 151500 | 2574798400 | 24300 | 24150 | 24300 | 24150 | 236 |
| 201 | 20230811 | 151400 | 2569070500 | 24300 | 24200 | 24300 | 24150 | 369 |
| 202 | 20230811 | 151300 | 2560127650 | 24300 | 24200 | 24300 | 24150 | 443 |
| 203 | 20230811 | 151200 | 2549383650 | 24250 | 24250 | 24300 | 24150 | 244 |
| 204 | 20230811 | 151100 | 2543468500 | 24250 | 24150 | 24250 | 24150 | 191 |
| 205 | 20230811 | 151000 | 2538837350 | 24250 | 24250 | 24250 | 24150 | 329 |
| 206 | 20230811 | 150900 | 2530860600 | 24250 | 24150 | 24300 | 24150 | 232 |
| 207 | 20230811 | 150800 | 2525228750 | 24300 | 24200 | 24300 | 24150 | 544 |
| 208 | 20230811 | 150700 | 2512053100 | 24250 | 24300 | 24300 | 24150 | 523 |
| 209 | 20230811 | 150600 | 2499383350 | 24300 | 24200 | 24300 | 24150 | 532 |
| 210 | 20230811 | 150500 | 2486495650 | 24250 | 24300 | 24300 | 24150 | 397 |
| 211 | 20230811 | 150400 | 2476873250 | 24300 | 24150 | 24300 | 24150 | 187 |
| 212 | 20230811 | 150300 | 2472334550 | 24200 | 24150 | 24300 | 24150 | 541 |
| 213 | 20230811 | 150200 | 2459238400 | 24250 | 24250 | 24250 | 24100 | 374 |
| 214 | 20230811 | 150100 | 2450185450 | 24250 | 24200 | 24250 | 24100 | 403 |
| 215 | 20230811 | 150000 | 2440419200 | 24200 | 24200 | 24200 | 24100 | 304 |
| 216 | 20230811 | 145900 | 2433067600 | 24200 | 24100 | 24200 | 24050 | 849 |
| 217 | 20230811 | 145800 | 2412585500 | 24100 | 24150 | 24250 | 24100 | 293 |
| 218 | 20230811 | 145700 | 2405489750 | 24250 | 24150 | 24250 | 24100 | 515 |
| 219 | 20230811 | 145600 | 2393024650 | 24150 | 24200 | 24250 | 24150 | 378 |
| 220 | 20230811 | 145500 | 2383872250 | 24250 | 24250 | 24250 | 24100 | 290 |
| 221 | 20230811 | 145400 | 2376848700 | 24250 | 24100 | 24250 | 24100 | 430 |
| 222 | 20230811 | 145300 | 2366450700 | 24150 | 24250 | 24250 | 24150 | 576 |
| 223 | 20230811 | 145200 | 2352514800 | 24150 | 24250 | 24250 | 24150 | 329 |
| 224 | 20230811 | 145100 | 2344542450 | 24150 | 24200 | 24250 | 24150 | 384 |
| 225 | 20230811 | 145000 | 2335246200 | 24200 | 24100 | 24200 | 24100 | 297 |
| 226 | 20230811 | 144900 | 2328060950 | 24150 | 24200 | 24200 | 24150 | 411 |
| 227 | 20230811 | 144800 | 2318129400 | 24150 | 24150 | 24200 | 24100 | 395 |
| 228 | 20230811 | 144700 | 2308586500 | 24150 | 24100 | 24200 | 24100 | 486 |
| 229 | 20230811 | 144600 | 2296844050 | 24150 | 24050 | 24150 | 24050 | 246 |
| 230 | 20230811 | 144500 | 2290912850 | 24100 | 24100 | 24150 | 24050 | 317 |
| 231 | 20230811 | 144400 | 2283272450 | 24050 | 24050 | 24100 | 24050 | 411 |
| 232 | 20230811 | 144300 | 2273377750 | 24050 | 24050 | 24100 | 24050 | 123 |
| 233 | 20230811 | 144200 | 2270413750 | 24000 | 24000 | 24100 | 24000 | 131 |
| 234 | 20230811 | 144100 | 2267263150 | 24050 | 24050 | 24100 | 24000 | 314 |
| 235 | 20230811 | 144000 | 2259712500 | 24000 | 24000 | 24100 | 24000 | 16 |
| 236 | 20230811 | 143900 | 2259327300 | 24050 | 24050 | 24100 | 24000 | 451 |
| 237 | 20230811 | 143800 | 2248481750 | 24050 | 24050 | 24100 | 24050 | 123 |
| 238 | 20230811 | 143700 | 2245518000 | 24100 | 24100 | 24150 | 24050 | 664 |
| 239 | 20230811 | 143600 | 2229528500 | 24050 | 24050 | 24150 | 24050 | 363 |
| 240 | 20230811 | 143500 | 2220782500 | 24050 | 24050 | 24150 | 24050 | 156 |
| 241 | 20230811 | 143400 | 2217023050 | 24050 | 24050 | 24150 | 24050 | 135 |
| 242 | 20230811 | 143300 | 2213770050 | 24050 | 24050 | 24150 | 24050 | 504 |
| 243 | 20230811 | 143200 | 2201638900 | 24150 | 24050 | 24150 | 24050 | 132 |
| 244 | 20230811 | 143100 | 2198456450 | 24050 | 24100 | 24100 | 24050 | 132 |
| 245 | 20230811 | 143000 | 2195275450 | 24050 | 24050 | 24100 | 24050 | 144 |
| 246 | 20230811 | 142900 | 2191805750 | 24050 | 24050 | 24150 | 24050 | 125 |
| 247 | 20230811 | 142800 | 2188793150 | 24100 | 24050 | 24100 | 24050 | 466 |
| 248 | 20230811 | 142700 | 2177578650 | 24100 | 24100 | 24200 | 24050 | 396 |
| 249 | 20230811 | 142600 | 2168030550 | 24050 | 24050 | 24100 | 24050 | 36 |
| 250 | 20230811 | 142500 | 2167164550 | 24050 | 24000 | 24050 | 24000 | 131 |
| 251 | 20230811 | 142400 | 2164014150 | 24050 | 24100 | 24100 | 24050 | 335 |
| 252 | 20230811 | 142300 | 2155950400 | 24150 | 24100 | 24150 | 24050 | 938 |
| 253 | 20230811 | 142200 | 2133371450 | 24100 | 24100 | 24100 | 24100 | 4 |
| 254 | 20230811 | 142100 | 2133275050 | 24100 | 24100 | 24150 | 24050 | 219 |
| 255 | 20230811 | 142000 | 2127990600 | 24050 | 24200 | 24200 | 24050 | 515 |
| 256 | 20230811 | 141900 | 2115568900 | 24150 | 24150 | 24200 | 24150 | 57 |
| 257 | 20230811 | 141800 | 2114192050 | 24150 | 24150 | 24200 | 24100 | 148 |
| 258 | 20230811 | 141700 | 2110617200 | 24150 | 24100 | 24150 | 24100 | 273 |
| 259 | 20230811 | 141600 | 2104027400 | 24100 | 24100 | 24150 | 24100 | 318 |
| 260 | 20230811 | 141500 | 2096363500 | 24050 | 24100 | 24100 | 24050 | 234 |
| 261 | 20230811 | 141400 | 2090726250 | 24100 | 24100 | 24100 | 24050 | 232 |
| 262 | 20230811 | 141300 | 2085135150 | 24100 | 24100 | 24100 | 24050 | 126 |
| 263 | 20230811 | 141200 | 2082098600 | 24100 | 24100 | 24200 | 24050 | 251 |
| 264 | 20230811 | 141100 | 2076049350 | 24200 | 24150 | 24200 | 24100 | 296 |
| 265 | 20230811 | 141000 | 2068901250 | 24150 | 24100 | 24200 | 24100 | 66 |
| 266 | 20230811 | 140900 | 2067307150 | 24100 | 24100 | 24200 | 24050 | 231 |
| 267 | 20230811 | 140800 | 2061738800 | 24100 | 24100 | 24100 | 24050 | 279 |
| 268 | 20230811 | 140700 | 2055017450 | 24100 | 24200 | 24250 | 24100 | 662 |
| 269 | 20230811 | 140600 | 2039029300 | 24200 | 24100 | 24200 | 24100 | 13 |
| 270 | 20230811 | 140500 | 2038715300 | 24150 | 24150 | 24200 | 24150 | 166 |
| 271 | 20230811 | 140400 | 2034705500 | 24150 | 24150 | 24150 | 24100 | 291 |
| 272 | 20230811 | 140300 | 2027684150 | 24150 | 24100 | 24200 | 24100 | 213 |
| 273 | 20230811 | 140200 | 2022539450 | 24200 | 24200 | 24200 | 24150 | 186 |
| 274 | 20230811 | 140100 | 2018046250 | 24200 | 24150 | 24200 | 24150 | 274 |
| 275 | 20230811 | 140000 | 2011422350 | 24200 | 24100 | 24200 | 24100 | 524 |
| 276 | 20230811 | 135900 | 1998791800 | 24150 | 24150 | 24200 | 24150 | 444 |
| 277 | 20230811 | 135800 | 1988063600 | 24100 | 24200 | 24200 | 24100 | 301 |
| 278 | 20230811 | 135700 | 1980790050 | 24200 | 24150 | 24200 | 24150 | 244 |
| 279 | 20230811 | 135600 | 1974897250 | 24100 | 24100 | 24150 | 24100 | 111 |
| 280 | 20230811 | 135500 | 1972216700 | 24150 | 24150 | 24200 | 24150 | 243 |
| 281 | 20230811 | 135400 | 1966339350 | 24200 | 24150 | 24200 | 24150 | 123 |
| 282 | 20230811 | 135300 | 1963368200 | 24150 | 24100 | 24150 | 24100 | 119 |
| 283 | 20230811 | 135200 | 1960494400 | 24150 | 24150 | 24150 | 24150 | 121 |
| 284 | 20230811 | 135100 | 1957572250 | 24200 | 24200 | 24200 | 24050 | 519 |
| 285 | 20230811 | 135000 | 1945045100 | 24200 | 24200 | 24200 | 24150 | 330 |
| 286 | 20230811 | 134900 | 1937073550 | 24200 | 24150 | 24250 | 24150 | 234 |
| 287 | 20230811 | 134800 | 1931409550 | 24200 | 24100 | 24200 | 24100 | 120 |
| 288 | 20230811 | 134700 | 1928510050 | 24150 | 24150 | 24200 | 24050 | 431 |
| 289 | 20230811 | 134600 | 1918119650 | 24150 | 24200 | 24200 | 24150 | 318 |
| 290 | 20230811 | 134500 | 1910433400 | 24200 | 24200 | 24200 | 24200 | 178 |
| 291 | 20230811 | 134400 | 1906125800 | 24200 | 24200 | 24200 | 24200 | 122 |
| 292 | 20230811 | 134300 | 1903173400 | 24200 | 24200 | 24200 | 24150 | 385 |
| 293 | 20230811 | 134200 | 1893856450 | 24250 | 24200 | 24250 | 24200 | 75 |
| 294 | 20230811 | 134100 | 1892037850 | 24250 | 24150 | 24250 | 24150 | 655 |
| 295 | 20230811 | 134000 | 1876184450 | 24150 | 24150 | 24200 | 24150 | 11 |
| 296 | 20230811 | 133900 | 1875918750 | 24200 | 24200 | 24200 | 24150 | 1678 |
| 297 | 20230811 | 133800 | 1835322950 | 24200 | 24200 | 24250 | 24200 | 437 |
| 298 | 20230811 | 133700 | 1824744000 | 24250 | 24200 | 24250 | 24200 | 411 |
| 299 | 20230811 | 133600 | 1814778050 | 24250 | 24200 | 24250 | 24200 | 103 |
| 300 | 20230811 | 133500 | 1812280700 | 24200 | 24200 | 24250 | 24200 | 566 |
| 301 | 20230811 | 133400 | 1798580050 | 24200 | 24200 | 24250 | 24150 | 1367 |
| 302 | 20230811 | 133300 | 1765483100 | 24150 | 24100 | 24200 | 24100 | 879 |
| 303 | 20230811 | 133200 | 1744277300 | 24050 | 24000 | 24050 | 24000 | 1008 |
| 304 | 20230811 | 133100 | 1720035050 | 24050 | 24000 | 24050 | 24000 | 404 |
| 305 | 20230811 | 133000 | 1710334150 | 24000 | 24000 | 24000 | 24000 | 116 |
| 306 | 20230811 | 132900 | 1707550150 | 24000 | 24000 | 24000 | 23950 | 221 |
| 307 | 20230811 | 132800 | 1702246200 | 24000 | 23950 | 24000 | 23950 | 270 |
| 308 | 20230811 | 132700 | 1695766750 | 23950 | 23950 | 23950 | 23950 | 0 |
| 309 | 20230811 | 132600 | 1695766750 | 23950 | 24000 | 24000 | 23950 | 403 |
| 310 | 20230811 | 132500 | 1686112850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 311 | 20230811 | 132400 | 1686112850 | 24000 | 24000 | 24000 | 24000 | 6 |
| 312 | 20230811 | 132300 | 1685968850 | 24000 | 23950 | 24000 | 23950 | 110 |
| 313 | 20230811 | 132200 | 1683331400 | 24000 | 23900 | 24000 | 23850 | 610 |
| 314 | 20230811 | 132100 | 1668747900 | 24000 | 23850 | 24000 | 23850 | 672 |
| 315 | 20230811 | 132000 | 1652684100 | 23850 | 23950 | 23950 | 23850 | 375 |
| 316 | 20230811 | 131900 | 1643720650 | 23950 | 23950 | 23950 | 23900 | 29 |
| 317 | 20230811 | 131800 | 1643027300 | 23950 | 23950 | 23950 | 23900 | 510 |
| 318 | 20230811 | 131700 | 1630830750 | 24000 | 23950 | 24000 | 23950 | 37 |
| 319 | 20230811 | 131600 | 1629944450 | 24000 | 23950 | 24000 | 23950 | 14 |
| 320 | 20230811 | 131500 | 1629608550 | 24000 | 23950 | 24000 | 23950 | 170 |
| 321 | 20230811 | 131400 | 1625533850 | 23950 | 23950 | 23950 | 23900 | 73 |
| 322 | 20230811 | 131300 | 1623788250 | 23950 | 23950 | 24000 | 23950 | 391 |
| 323 | 20230811 | 131200 | 1614421850 | 24000 | 23950 | 24000 | 23950 | 75 |
| 324 | 20230811 | 131100 | 1612625100 | 24000 | 24000 | 24000 | 24000 | 0 |
| 325 | 20230811 | 131000 | 1612625100 | 24000 | 23950 | 24000 | 23950 | 160 |
| 326 | 20230811 | 130900 | 1608790500 | 23950 | 23900 | 23950 | 23900 | 355 |
| 327 | 20230811 | 130800 | 1600304050 | 23950 | 23900 | 23950 | 23900 | 82 |
| 328 | 20230811 | 130700 | 1598342200 | 23950 | 24000 | 24000 | 23900 | 38 |
| 329 | 20230811 | 130600 | 1597432300 | 23950 | 23950 | 24000 | 23950 | 217 |
| 330 | 20230811 | 130500 | 1592228650 | 23900 | 23950 | 23950 | 23900 | 375 |
| 331 | 20230811 | 130400 | 1583263350 | 23950 | 23950 | 23950 | 23950 | 10 |
| 332 | 20230811 | 130300 | 1583023850 | 23950 | 23950 | 23950 | 23950 | 4 |
| 333 | 20230811 | 130200 | 1582928050 | 24000 | 24000 | 24000 | 24000 | 33 |
| 334 | 20230811 | 130100 | 1582136050 | 24000 | 23950 | 24000 | 23900 | 440 |
| 335 | 20230811 | 130000 | 1571612300 | 23950 | 23950 | 23950 | 23950 | 3 |
| 336 | 20230811 | 125900 | 1571540450 | 24000 | 24000 | 24000 | 23900 | 119 |
| 337 | 20230811 | 125800 | 1568689450 | 23950 | 24000 | 24000 | 23950 | 17 |
| 338 | 20230811 | 125700 | 1568282200 | 24000 | 23900 | 24000 | 23900 | 415 |
| 339 | 20230811 | 125600 | 1558359200 | 23950 | 23950 | 23950 | 23950 | 79 |
| 340 | 20230811 | 125500 | 1556467150 | 23950 | 23950 | 23950 | 23950 | 29 |
| 341 | 20230811 | 125400 | 1555772600 | 23950 | 23900 | 23950 | 23850 | 351 |
| 342 | 20230811 | 125300 | 1547381900 | 23900 | 23900 | 23900 | 23900 | 47 |
| 343 | 20230811 | 125200 | 1546258600 | 23950 | 23950 | 23950 | 23900 | 205 |
| 344 | 20230811 | 125100 | 1541348900 | 23900 | 23950 | 23950 | 23900 | 11 |
| 345 | 20230811 | 125000 | 1541085950 | 23950 | 23950 | 23950 | 23950 | 14 |
| 346 | 20230811 | 124900 | 1540750650 | 23900 | 23900 | 23900 | 23900 | 15 |
| 347 | 20230811 | 124800 | 1540392150 | 23900 | 23950 | 23950 | 23900 | 512 |
| 348 | 20230811 | 124700 | 1528146900 | 23950 | 23900 | 23950 | 23850 | 101 |
| 349 | 20230811 | 124600 | 1525735150 | 23900 | 23900 | 23900 | 23900 | 12 |
| 350 | 20230811 | 124500 | 1525448350 | 23850 | 23850 | 23850 | 23850 | 1 |
| 351 | 20230811 | 124400 | 1525424500 | 23950 | 23900 | 23950 | 23850 | 417 |
| 352 | 20230811 | 124300 | 1515472200 | 23900 | 23900 | 23900 | 23900 | 9 |
| 353 | 20230811 | 124200 | 1515257100 | 23900 | 23900 | 23900 | 23900 | 18 |
| 354 | 20230811 | 124100 | 1514826900 | 23950 | 23950 | 23950 | 23950 | 103 |
| 355 | 20230811 | 124000 | 1512360050 | 23950 | 23950 | 23950 | 23850 | 417 |
| 356 | 20230811 | 123900 | 1502404500 | 23950 | 23950 | 23950 | 23850 | 94 |
| 357 | 20230811 | 123800 | 1500158300 | 23950 | 23950 | 23950 | 23950 | 0 |
| 358 | 20230811 | 123700 | 1500158300 | 23950 | 23950 | 23950 | 23950 | 9 |
| 359 | 20230811 | 123600 | 1499942750 | 23950 | 23900 | 23950 | 23850 | 405 |
| 360 | 20230811 | 123500 | 1490279050 | 23900 | 23850 | 23950 | 23850 | 20 |
| 361 | 20230811 | 123400 | 1489801250 | 23900 | 23950 | 23950 | 23900 | 91 |
| 362 | 20230811 | 123300 | 1487621850 | 23950 | 23950 | 23950 | 23950 | 8 |
| 363 | 20230811 | 123200 | 1487430250 | 23950 | 23950 | 23950 | 23850 | 381 |
| 364 | 20230811 | 123100 | 1478336900 | 23950 | 23950 | 23950 | 23950 | 0 |
| 365 | 20230811 | 123000 | 1478336900 | 23950 | 23900 | 23950 | 23850 | 397 |
| 366 | 20230811 | 122900 | 1468846550 | 23900 | 23900 | 23900 | 23900 | 2 |
| 367 | 20230811 | 122800 | 1468798750 | 23900 | 23900 | 23900 | 23900 | 14 |
| 368 | 20230811 | 122700 | 1468464150 | 23950 | 23900 | 23950 | 23900 | 243 |
| 369 | 20230811 | 122600 | 1462656000 | 23950 | 23900 | 23950 | 23900 | 117 |
| 370 | 20230811 | 122500 | 1459859650 | 23900 | 23900 | 23900 | 23900 | 1 |
| 371 | 20230811 | 122400 | 1459835750 | 24000 | 24000 | 24000 | 24000 | 0 |
| 372 | 20230811 | 122300 | 1459835750 | 24000 | 23900 | 24000 | 23900 | 1112 |
| 373 | 20230811 | 122200 | 1433203550 | 23900 | 23900 | 23900 | 23900 | 1 |
| 374 | 20230811 | 122100 | 1433179650 | 23950 | 23950 | 23950 | 23950 | 13 |
| 375 | 20230811 | 122000 | 1432868300 | 24000 | 24000 | 24000 | 23900 | 49 |
| 376 | 20230811 | 121900 | 1431696500 | 23900 | 23950 | 24000 | 23900 | 396 |
| 377 | 20230811 | 121800 | 1422209450 | 24000 | 23950 | 24000 | 23950 | 11 |
| 378 | 20230811 | 121700 | 1421945500 | 24000 | 23950 | 24000 | 23950 | 57 |
| 379 | 20230811 | 121600 | 1420580000 | 24000 | 24000 | 24000 | 24000 | 0 |
| 380 | 20230811 | 121500 | 1420580000 | 24000 | 24000 | 24000 | 23950 | 366 |
| 381 | 20230811 | 121400 | 1411812300 | 24000 | 24000 | 24000 | 24000 | 0 |
| 382 | 20230811 | 121300 | 1411812300 | 24000 | 24000 | 24000 | 24000 | 3 |
| 383 | 20230811 | 121200 | 1411740300 | 24000 | 24000 | 24000 | 24000 | 131 |
| 384 | 20230811 | 121100 | 1408596300 | 23950 | 23950 | 24000 | 23950 | 401 |
| 385 | 20230811 | 121000 | 1398991600 | 23950 | 23950 | 23950 | 23950 | 4 |
| 386 | 20230811 | 120900 | 1398895800 | 23950 | 23950 | 23950 | 23950 | 15 |
| 387 | 20230811 | 120800 | 1398536550 | 24000 | 24000 | 24000 | 24000 | 109 |
| 388 | 20230811 | 120700 | 1395920550 | 24000 | 23850 | 24000 | 23850 | 613 |
| 389 | 20230811 | 120600 | 1381269500 | 23900 | 23900 | 23900 | 23900 | 4 |
| 390 | 20230811 | 120500 | 1381173900 | 23900 | 23900 | 23900 | 23850 | 206 |
| 391 | 20230811 | 120400 | 1376259000 | 23900 | 23900 | 23900 | 23900 | 26 |
| 392 | 20230811 | 120300 | 1375637600 | 23900 | 23950 | 23950 | 23850 | 299 |
| 393 | 20230811 | 120200 | 1368491450 | 23950 | 23900 | 23950 | 23900 | 344 |
| 394 | 20230811 | 120100 | 1360264850 | 23900 | 23900 | 23900 | 23900 | 3 |
| 395 | 20230811 | 120000 | 1360193150 | 23850 | 23900 | 23900 | 23850 | 11 |
| 396 | 20230811 | 115900 | 1359930400 | 23850 | 23900 | 23900 | 23850 | 94 |
| 397 | 20230811 | 115800 | 1357685900 | 23900 | 23850 | 23900 | 23850 | 404 |
| 398 | 20230811 | 115700 | 1348046150 | 23900 | 23900 | 23900 | 23900 | 1 |
| 399 | 20230811 | 115600 | 1348022250 | 23850 | 23900 | 23900 | 23850 | 9 |
| 400 | 20230811 | 115500 | 1347807200 | 23900 | 23850 | 23900 | 23850 | 5 |
| 401 | 20230811 | 115400 | 1347687900 | 23900 | 23900 | 23900 | 23850 | 404 |
| 402 | 20230811 | 115300 | 1338048100 | 23900 | 23900 | 23900 | 23900 | 4 |
| 403 | 20230811 | 115200 | 1337952500 | 23900 | 23900 | 23900 | 23900 | 17 |
| 404 | 20230811 | 115100 | 1337546200 | 23850 | 23900 | 23900 | 23850 | 7 |
| 405 | 20230811 | 115000 | 1337379000 | 23900 | 23850 | 23950 | 23850 | 48 |
| 406 | 20230811 | 114900 | 1336232700 | 23950 | 23900 | 23950 | 23900 | 104 |
| 407 | 20230811 | 114800 | 1333746700 | 23950 | 23950 | 23950 | 23950 | 61 |
| 408 | 20230811 | 114700 | 1332285750 | 23950 | 23900 | 23950 | 23900 | 399 |
| 409 | 20230811 | 114600 | 1322749350 | 23950 | 23950 | 23950 | 23950 | 37 |
| 410 | 20230811 | 114500 | 1321863200 | 23950 | 23950 | 23950 | 23950 | 1 |
| 411 | 20230811 | 114400 | 1321839250 | 24000 | 23950 | 24000 | 23950 | 196 |
| 412 | 20230811 | 114300 | 1317137800 | 24000 | 23950 | 24000 | 23950 | 24 |
| 413 | 20230811 | 114200 | 1316562400 | 23900 | 23900 | 24000 | 23900 | 443 |
| 414 | 20230811 | 114100 | 1305962100 | 24000 | 23950 | 24000 | 23950 | 39 |
| 415 | 20230811 | 114000 | 1305026800 | 23950 | 23900 | 23950 | 23900 | 315 |
| 416 | 20230811 | 113900 | 1297484400 | 23900 | 23900 | 23900 | 23900 | 66 |
| 417 | 20230811 | 113800 | 1295907000 | 23900 | 23850 | 23900 | 23850 | 431 |
| 418 | 20230811 | 113700 | 1285621900 | 23900 | 23900 | 23900 | 23900 | 151 |
| 419 | 20230811 | 113600 | 1282013000 | 23900 | 23900 | 23900 | 23850 | 259 |
| 420 | 20230811 | 113500 | 1275832900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 421 | 20230811 | 113400 | 1275832900 | 23900 | 23900 | 23900 | 23900 | 172 |
| 422 | 20230811 | 113300 | 1271722100 | 23900 | 23850 | 23900 | 23850 | 380 |
| 423 | 20230811 | 113200 | 1262658100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 424 | 20230811 | 113100 | 1262658100 | 23900 | 23900 | 23900 | 23900 | 0 |
| 425 | 20230811 | 113000 | 1262658100 | 23900 | 23900 | 23900 | 23900 | 4 |
| 426 | 20230811 | 112900 | 1262562500 | 23900 | 23900 | 23900 | 23850 | 334 |
| 427 | 20230811 | 112800 | 1254595700 | 23900 | 23900 | 23900 | 23900 | 73 |
| 428 | 20230811 | 112700 | 1252851000 | 23900 | 23900 | 23900 | 23900 | 10 |
| 429 | 20230811 | 112600 | 1252612000 | 23900 | 23850 | 23900 | 23850 | 57 |
| 430 | 20230811 | 112500 | 1251252500 | 23850 | 23900 | 23900 | 23800 | 337 |
| 431 | 20230811 | 112400 | 1243213450 | 23850 | 23850 | 23850 | 23850 | 116 |
| 432 | 20230811 | 112300 | 1240446850 | 23850 | 23850 | 23850 | 23850 | 271 |
| 433 | 20230811 | 112200 | 1233983500 | 23850 | 23850 | 23850 | 23850 | 1 |
| 434 | 20230811 | 112100 | 1233959650 | 23850 | 23900 | 23900 | 23850 | 150 |
| 435 | 20230811 | 112000 | 1230382100 | 23900 | 23900 | 23900 | 23900 | 58 |
| 436 | 20230811 | 111900 | 1228995900 | 23900 | 23850 | 23900 | 23850 | 379 |
| 437 | 20230811 | 111800 | 1219952650 | 23850 | 23850 | 23850 | 23850 | 56 |
| 438 | 20230811 | 111700 | 1218617050 | 23800 | 23800 | 23800 | 23800 | 316 |
| 439 | 20230811 | 111600 | 1211096250 | 23800 | 23800 | 23800 | 23800 | 4 |
| 440 | 20230811 | 111500 | 1211001050 | 23850 | 23850 | 23850 | 23850 | 80 |
| 441 | 20230811 | 111400 | 1209093050 | 23800 | 23800 | 23800 | 23800 | 20 |
| 442 | 20230811 | 111300 | 1208617050 | 23800 | 23800 | 23800 | 23800 | 438 |
| 443 | 20230811 | 111200 | 1198192650 | 23850 | 23850 | 23850 | 23850 | 729 |
| 444 | 20230811 | 111100 | 1180806000 | 23850 | 23900 | 23900 | 23850 | 8 |
| 445 | 20230811 | 111000 | 1180615150 | 23900 | 23850 | 23900 | 23850 | 121 |
| 446 | 20230811 | 110900 | 1177723700 | 23850 | 23850 | 23850 | 23850 | 272 |
| 447 | 20230811 | 110800 | 1171236500 | 23850 | 23850 | 23850 | 23850 | 319 |
| 448 | 20230811 | 110700 | 1163628350 | 23850 | 23850 | 23850 | 23850 | 19 |
| 449 | 20230811 | 110600 | 1163175200 | 23850 | 23850 | 23850 | 23850 | 35 |
| 450 | 20230811 | 110500 | 1162340450 | 23850 | 23900 | 23900 | 23850 | 28 |
| 451 | 20230811 | 110400 | 1161671400 | 23850 | 23850 | 23850 | 23850 | 404 |
| 452 | 20230811 | 110300 | 1152036000 | 23850 | 23850 | 23850 | 23850 | 2 |
| 453 | 20230811 | 110200 | 1151988300 | 23850 | 23850 | 23850 | 23850 | 3 |
| 454 | 20230811 | 110100 | 1151916750 | 23850 | 23950 | 23950 | 23850 | 1114 |
| 455 | 20230811 | 110000 | 1125292150 | 23900 | 24000 | 24000 | 23900 | 237 |
| 456 | 20230811 | 105900 | 1119616000 | 23950 | 23950 | 23950 | 23950 | 2 |
| 457 | 20230811 | 105800 | 1119568100 | 23950 | 23950 | 23950 | 23950 | 1 |
| 458 | 20230811 | 105700 | 1119544150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 459 | 20230811 | 105600 | 1119544150 | 23950 | 23950 | 23950 | 23950 | 318 |
| 460 | 20230811 | 105500 | 1111928050 | 24000 | 23950 | 24000 | 23950 | 181 |
| 461 | 20230811 | 105400 | 1107584150 | 23950 | 23950 | 23950 | 23950 | 21 |
| 462 | 20230811 | 105300 | 1107081200 | 24000 | 24000 | 24000 | 24000 | 3 |
| 463 | 20230811 | 105200 | 1107009200 | 24000 | 24000 | 24000 | 23950 | 921 |
| 464 | 20230811 | 105100 | 1084921050 | 23950 | 23950 | 23950 | 23950 | 9 |
| 465 | 20230811 | 105000 | 1084705500 | 24000 | 24000 | 24000 | 24000 | 2 |
| 466 | 20230811 | 104900 | 1084657500 | 24000 | 24000 | 24000 | 23950 | 163 |
| 467 | 20230811 | 104800 | 1080745600 | 24000 | 24000 | 24000 | 24000 | 445 |
| 468 | 20230811 | 104700 | 1070065600 | 24050 | 24050 | 24050 | 24050 | 0 |
| 469 | 20230811 | 104600 | 1070065600 | 24050 | 24050 | 24050 | 24050 | 0 |
| 470 | 20230811 | 104500 | 1070065600 | 24050 | 24000 | 24050 | 24000 | 49 |
| 471 | 20230811 | 104400 | 1068887450 | 24000 | 24000 | 24000 | 24000 | 52 |
| 472 | 20230811 | 104300 | 1067639450 | 23950 | 24000 | 24000 | 23950 | 470 |
| 473 | 20230811 | 104200 | 1056375250 | 24000 | 24050 | 24050 | 24000 | 204 |
| 474 | 20230811 | 104100 | 1051477400 | 24050 | 24050 | 24050 | 24050 | 3 |
| 475 | 20230811 | 104000 | 1051405250 | 24050 | 24000 | 24050 | 24000 | 21 |
| 476 | 20230811 | 103900 | 1050901200 | 23950 | 24000 | 24000 | 23950 | 389 |
| 477 | 20230811 | 103800 | 1041581000 | 24050 | 24050 | 24050 | 24050 | 2 |
| 478 | 20230811 | 103700 | 1041532900 | 24050 | 24050 | 24050 | 24050 | 20 |
| 479 | 20230811 | 103600 | 1041051900 | 24050 | 24000 | 24050 | 24000 | 80 |
| 480 | 20230811 | 103500 | 1039130950 | 23950 | 24000 | 24000 | 23950 | 408 |
| 481 | 20230811 | 103400 | 1029356850 | 24000 | 24000 | 24000 | 24000 | 1 |
| 482 | 20230811 | 103300 | 1029332850 | 24050 | 24000 | 24050 | 24000 | 74 |
| 483 | 20230811 | 103200 | 1027555250 | 23950 | 23950 | 23950 | 23950 | 400 |
| 484 | 20230811 | 103100 | 1017975250 | 23950 | 23950 | 23950 | 23950 | 316 |
| 485 | 20230811 | 103000 | 1010407050 | 23950 | 24050 | 24100 | 23950 | 107 |
| 486 | 20230811 | 102900 | 1007832150 | 23950 | 23950 | 23950 | 23950 | 0 |
| 487 | 20230811 | 102800 | 1007832150 | 23950 | 24000 | 24050 | 23900 | 281 |
| 488 | 20230811 | 102700 | 1001089900 | 24000 | 24000 | 24000 | 24000 | 291 |
| 489 | 20230811 | 102600 | 994105900 | 24000 | 24000 | 24000 | 24000 | 5 |
| 490 | 20230811 | 102500 | 993985900 | 24000 | 24000 | 24000 | 24000 | 0 |
| 491 | 20230811 | 102400 | 993985900 | 24000 | 24050 | 24050 | 23950 | 931 |
| 492 | 20230811 | 102300 | 971677900 | 24050 | 24050 | 24050 | 24000 | 434 |
| 493 | 20230811 | 102200 | 961250250 | 24050 | 24050 | 24050 | 24050 | 1 |
| 494 | 20230811 | 102100 | 961226200 | 24050 | 24050 | 24050 | 24050 | 159 |
| 495 | 20230811 | 102000 | 957402250 | 24000 | 24000 | 24000 | 24000 | 1 |
| 496 | 20230811 | 101900 | 957378250 | 24000 | 24000 | 24000 | 24000 | 2 |
| 497 | 20230811 | 101800 | 957330250 | 24000 | 24100 | 24100 | 24000 | 319 |
| 498 | 20230811 | 101700 | 949673950 | 24050 | 24050 | 24050 | 24050 | 337 |
| 499 | 20230811 | 101600 | 941569100 | 24000 | 24000 | 24000 | 24000 | 2 |
| 500 | 20230811 | 101500 | 941521100 | 24000 | 23950 | 24000 | 23950 | 583 |
| 501 | 20230811 | 101400 | 927541050 | 23950 | 23950 | 24000 | 23950 | 229 |
| 502 | 20230811 | 101300 | 922053100 | 24000 | 23950 | 24000 | 23950 | 41 |
| 503 | 20230811 | 101200 | 921069150 | 24000 | 24000 | 24000 | 24000 | 0 |
| 504 | 20230811 | 101100 | 921069150 | 24000 | 24000 | 24000 | 24000 | 191 |
| 505 | 20230811 | 101000 | 916485150 | 23950 | 23950 | 23950 | 23950 | 317 |
| 506 | 20230811 | 100900 | 908893000 | 24000 | 24000 | 24000 | 24000 | 52 |
| 507 | 20230811 | 100800 | 907645000 | 24000 | 24000 | 24000 | 24000 | 77 |
| 508 | 20230811 | 100700 | 905797000 | 23950 | 23950 | 23950 | 23950 | 245 |
| 509 | 20230811 | 100600 | 899929250 | 24000 | 24050 | 24050 | 24000 | 338 |
| 510 | 20230811 | 100500 | 891817150 | 24050 | 24050 | 24050 | 24050 | 95 |
| 511 | 20230811 | 100400 | 889532400 | 24000 | 24000 | 24000 | 24000 | 233 |
| 512 | 20230811 | 100300 | 883940400 | 24000 | 24000 | 24000 | 23950 | 59 |
| 513 | 20230811 | 100200 | 882526650 | 24000 | 23900 | 24000 | 23800 | 1771 |
| 514 | 20230811 | 100100 | 840219000 | 23800 | 23900 | 23900 | 23800 | 426 |
| 515 | 20230811 | 100000 | 830074500 | 23800 | 23900 | 23900 | 23800 | 449 |
| 516 | 20230811 | 095900 | 819343500 | 23900 | 23850 | 23900 | 23850 | 250 |
| 517 | 20230811 | 095800 | 813380700 | 23850 | 23850 | 23850 | 23850 | 514 |
| 518 | 20230811 | 095700 | 801121800 | 23850 | 23850 | 23850 | 23850 | 70 |
| 519 | 20230811 | 095600 | 799452300 | 23850 | 23850 | 23850 | 23850 | 869 |
| 520 | 20230811 | 095500 | 778726650 | 23800 | 23750 | 23800 | 23750 | 750 |
| 521 | 20230811 | 095400 | 760887750 | 23750 | 23750 | 23750 | 23750 | 354 |
| 522 | 20230811 | 095300 | 752480250 | 23750 | 23750 | 23800 | 23750 | 760 |
| 523 | 20230811 | 095200 | 734430200 | 23750 | 23750 | 23750 | 23750 | 240 |
| 524 | 20230811 | 095100 | 728730200 | 23800 | 23800 | 23800 | 23800 | 142 |
| 525 | 20230811 | 095000 | 725350600 | 23850 | 23800 | 23850 | 23800 | 105 |
| 526 | 20230811 | 094900 | 722849050 | 23750 | 23800 | 23800 | 23750 | 750 |
| 527 | 20230811 | 094800 | 705015250 | 23800 | 23850 | 23850 | 23800 | 63 |
| 528 | 20230811 | 094700 | 703515700 | 23750 | 23750 | 23800 | 23750 | 1008 |
| 529 | 20230811 | 094600 | 679544050 | 23750 | 23850 | 23900 | 23750 | 3585 |
| 530 | 20230811 | 094500 | 594159300 | 23850 | 23950 | 23950 | 23850 | 2352 |
| 531 | 20230811 | 094400 | 538054950 | 23900 | 23900 | 23900 | 23900 | 518 |
| 532 | 20230811 | 094300 | 525674750 | 23900 | 23900 | 23900 | 23900 | 539 |
| 533 | 20230811 | 094200 | 512792650 | 23950 | 23950 | 23950 | 23950 | 79 |
| 534 | 20230811 | 094100 | 510900600 | 23950 | 23950 | 23950 | 23900 | 336 |
| 535 | 20230811 | 094000 | 502870050 | 23950 | 23900 | 23950 | 23900 | 88 |
| 536 | 20230811 | 093900 | 500763350 | 23950 | 24000 | 24000 | 23950 | 69 |
| 537 | 20230811 | 093800 | 499110700 | 24000 | 24000 | 24050 | 23900 | 1895 |
| 538 | 20230811 | 093700 | 453662950 | 24000 | 24000 | 24000 | 24000 | 353 |
| 539 | 20230811 | 093600 | 445190950 | 24100 | 24100 | 24100 | 24100 | 12 |
| 540 | 20230811 | 093500 | 444901750 | 24000 | 24000 | 24100 | 24000 | 51 |
| 541 | 20230811 | 093400 | 443677650 | 24000 | 24000 | 24000 | 24000 | 30 |
| 542 | 20230811 | 093300 | 442957650 | 24000 | 24050 | 24100 | 24000 | 648 |
| 543 | 20230811 | 093200 | 427391100 | 24050 | 24100 | 24100 | 24050 | 365 |
| 544 | 20230811 | 093100 | 418606600 | 24150 | 24150 | 24150 | 24150 | 4 |
| 545 | 20230811 | 093000 | 418510000 | 24100 | 24050 | 24100 | 24050 | 38 |
| 546 | 20230811 | 092900 | 417595850 | 24150 | 24050 | 24150 | 24050 | 397 |
| 547 | 20230811 | 092800 | 408024550 | 24050 | 24100 | 24100 | 24050 | 323 |
| 548 | 20230811 | 092700 | 400256050 | 24100 | 24150 | 24150 | 24100 | 75 |
| 549 | 20230811 | 092600 | 398446550 | 24150 | 24100 | 24150 | 24100 | 286 |
| 550 | 20230811 | 092500 | 391544400 | 24100 | 24150 | 24150 | 24100 | 329 |
| 551 | 20230811 | 092400 | 383603750 | 24150 | 24100 | 24150 | 24100 | 569 |
| 552 | 20230811 | 092300 | 369870600 | 24100 | 24050 | 24100 | 24000 | 302 |
| 553 | 20230811 | 092200 | 362602250 | 24000 | 24050 | 24050 | 24000 | 145 |
| 554 | 20230811 | 092100 | 359117050 | 24050 | 24100 | 24100 | 24000 | 875 |
| 555 | 20230811 | 092000 | 338032300 | 24150 | 24100 | 24150 | 24100 | 707 |
| 556 | 20230811 | 091900 | 320973400 | 24050 | 24050 | 24050 | 24050 | 82 |
| 557 | 20230811 | 091800 | 319001300 | 24050 | 24000 | 24050 | 24000 | 225 |
| 558 | 20230811 | 091700 | 313600800 | 24000 | 24000 | 24100 | 23950 | 443 |
| 559 | 20230811 | 091600 | 302949550 | 24000 | 23950 | 24000 | 23950 | 68 |
| 560 | 20230811 | 091500 | 301317600 | 23950 | 24000 | 24000 | 23850 | 1219 |
| 561 | 20230811 | 091400 | 272162900 | 24000 | 23900 | 24050 | 23900 | 401 |
| 562 | 20230811 | 091300 | 262545100 | 23850 | 24000 | 24000 | 23850 | 1319 |
| 563 | 20230811 | 091200 | 231004600 | 23950 | 24000 | 24050 | 23900 | 310 |
| 564 | 20230811 | 091100 | 223573100 | 23950 | 23900 | 24050 | 23850 | 447 |
| 565 | 20230811 | 091000 | 212857750 | 23950 | 23950 | 24000 | 23850 | 536 |
| 566 | 20230811 | 090900 | 200059500 | 23950 | 23850 | 24000 | 23800 | 1760 |
| 567 | 20230811 | 090800 | 157950000 | 23850 | 23800 | 23850 | 23800 | 24 |
| 568 | 20230811 | 090700 | 157378100 | 24000 | 23900 | 24000 | 23800 | 1320 |
| 569 | 20230811 | 090600 | 125893700 | 23900 | 23900 | 23900 | 23900 | 56 |
| 570 | 20230811 | 090500 | 124555300 | 23900 | 23850 | 23950 | 23850 | 377 |
| 571 | 20230811 | 090400 | 115557050 | 23950 | 24000 | 24000 | 23850 | 1163 |
| 572 | 20230811 | 090300 | 87745850 | 24000 | 24000 | 24000 | 24000 | 0 |
| 573 | 20230811 | 090200 | 87745850 | 24000 | 24100 | 24100 | 24000 | 707 |
| 574 | 20230811 | 090100 | 70774100 | 24100 | 24200 | 24200 | 24100 | 1749 |
| 575 | 20230811 | 090000 | 28526050 | 24300 | 24100 | 24300 | 24100 | 1163 |