32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230811 | 190600 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 3978 |
| 3 | 20230811 | 190500 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 4 | 20230811 | 190400 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 5 | 20230811 | 190300 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 6 | 20230811 | 190200 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 7 | 20230811 | 190100 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 8 | 20230811 | 190000 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 9 | 20230811 | 185900 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 10 | 20230811 | 185800 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 11 | 20230811 | 185700 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 12 | 20230811 | 185600 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 13 | 20230811 | 185500 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 14 | 20230811 | 185400 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 15 | 20230811 | 185300 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 16 | 20230811 | 185200 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 17 | 20230811 | 185100 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 18 | 20230811 | 185000 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 19 | 20230811 | 184900 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 20 | 20230811 | 184800 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 21 | 20230811 | 184700 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 22 | 20230811 | 184600 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 23 | 20230811 | 184500 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 24 | 20230811 | 184400 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 25 | 20230811 | 184300 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 26 | 20230811 | 184200 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 27 | 20230811 | 184100 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 28 | 20230811 | 184000 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 29 | 20230811 | 183900 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 30 | 20230811 | 183800 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 31 | 20230811 | 183700 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 32 | 20230811 | 183600 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 3978 |
| 33 | 20230811 | 183500 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 34 | 20230811 | 183400 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 35 | 20230811 | 183300 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 36 | 20230811 | 183200 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 37 | 20230811 | 183100 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 38 | 20230811 | 183000 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 39 | 20230811 | 182900 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 40 | 20230811 | 182800 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 41 | 20230811 | 182700 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 42 | 20230811 | 182600 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 43 | 20230811 | 182500 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 44 | 20230811 | 182400 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 45 | 20230811 | 182300 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 46 | 20230811 | 182200 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 47 | 20230811 | 182100 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 48 | 20230811 | 182000 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 49 | 20230811 | 181900 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 50 | 20230811 | 181800 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 51 | 20230811 | 181700 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 52 | 20230811 | 181600 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 53 | 20230811 | 181500 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 54 | 20230811 | 181400 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 55 | 20230811 | 181300 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 56 | 20230811 | 181200 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 57 | 20230811 | 181100 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 58 | 20230811 | 181000 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 59 | 20230811 | 180900 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 60 | 20230811 | 180800 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 61 | 20230811 | 180700 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 62 | 20230811 | 180600 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 3978 |
| 63 | 20230811 | 180500 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 64 | 20230811 | 180400 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 65 | 20230811 | 180300 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 66 | 20230811 | 180200 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 67 | 20230811 | 180100 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 68 | 20230811 | 180000 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 69 | 20230811 | 175900 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 70 | 20230811 | 175800 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 71 | 20230811 | 175700 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 72 | 20230811 | 175600 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 73 | 20230811 | 175500 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 74 | 20230811 | 175400 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 75 | 20230811 | 175300 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 76 | 20230811 | 175200 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 77 | 20230811 | 175100 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 78 | 20230811 | 175000 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 79 | 20230811 | 174900 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 80 | 20230811 | 174800 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 81 | 20230811 | 174700 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 82 | 20230811 | 174600 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 83 | 20230811 | 174500 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 84 | 20230811 | 174400 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 85 | 20230811 | 174300 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 86 | 20230811 | 174200 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 87 | 20230811 | 174100 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 88 | 20230811 | 174000 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 89 | 20230811 | 173900 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 90 | 20230811 | 173800 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 91 | 20230811 | 173700 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 92 | 20230811 | 173600 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 3978 |
| 93 | 20230811 | 173500 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 94 | 20230811 | 173400 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 95 | 20230811 | 173300 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 96 | 20230811 | 173200 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 97 | 20230811 | 173100 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 98 | 20230811 | 173000 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 99 | 20230811 | 172900 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 100 | 20230811 | 172800 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 101 | 20230811 | 172700 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 102 | 20230811 | 172600 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 103 | 20230811 | 172500 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 104 | 20230811 | 172400 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 105 | 20230811 | 172300 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 106 | 20230811 | 172200 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 107 | 20230811 | 172100 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 108 | 20230811 | 172000 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 109 | 20230811 | 171900 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 110 | 20230811 | 171800 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 111 | 20230811 | 171700 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 112 | 20230811 | 171600 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 113 | 20230811 | 171500 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 114 | 20230811 | 171400 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 115 | 20230811 | 171300 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 116 | 20230811 | 171200 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 117 | 20230811 | 171100 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 118 | 20230811 | 171000 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 119 | 20230811 | 170900 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 120 | 20230811 | 170800 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 121 | 20230811 | 170700 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 122 | 20230811 | 170600 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 3978 |
| 123 | 20230811 | 170500 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 124 | 20230811 | 170400 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 125 | 20230811 | 170300 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 126 | 20230811 | 170200 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 127 | 20230811 | 170100 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 128 | 20230811 | 170000 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 129 | 20230811 | 165900 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 130 | 20230811 | 165800 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 131 | 20230811 | 165700 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 132 | 20230811 | 165600 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 133 | 20230811 | 165500 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 134 | 20230811 | 165400 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 135 | 20230811 | 165300 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 136 | 20230811 | 165200 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 137 | 20230811 | 165100 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 138 | 20230811 | 165000 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 139 | 20230811 | 164900 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 140 | 20230811 | 164800 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 141 | 20230811 | 164700 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 142 | 20230811 | 164600 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 143 | 20230811 | 164500 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 144 | 20230811 | 164400 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 145 | 20230811 | 164300 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 146 | 20230811 | 164200 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 147 | 20230811 | 164100 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 148 | 20230811 | 164000 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 149 | 20230811 | 163900 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 150 | 20230811 | 163800 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 151 | 20230811 | 163700 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 152 | 20230811 | 163600 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 3978 |
| 153 | 20230811 | 163500 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 154 | 20230811 | 163400 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 155 | 20230811 | 163300 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 156 | 20230811 | 163200 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 157 | 20230811 | 163100 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 158 | 20230811 | 163000 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 159 | 20230811 | 162900 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 160 | 20230811 | 162800 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 161 | 20230811 | 162700 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 162 | 20230811 | 162600 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 163 | 20230811 | 162500 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 164 | 20230811 | 162400 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 165 | 20230811 | 162300 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 166 | 20230811 | 162200 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 167 | 20230811 | 162100 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 168 | 20230811 | 162000 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 169 | 20230811 | 161900 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 170 | 20230811 | 161800 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 171 | 20230811 | 161700 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 172 | 20230811 | 161600 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 173 | 20230811 | 161500 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 174 | 20230811 | 161400 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 175 | 20230811 | 161300 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 176 | 20230811 | 161200 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 177 | 20230811 | 161100 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 178 | 20230811 | 161000 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 179 | 20230811 | 160900 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 180 | 20230811 | 160800 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 181 | 20230811 | 160700 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 182 | 20230811 | 160600 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 3978 |
| 183 | 20230811 | 160500 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 184 | 20230811 | 160400 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 185 | 20230811 | 160300 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 186 | 20230811 | 160200 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 187 | 20230811 | 160100 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 188 | 20230811 | 160000 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 189 | 20230811 | 155900 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 190 | 20230811 | 155800 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 191 | 20230811 | 155700 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 192 | 20230811 | 155600 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 193 | 20230811 | 155500 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 194 | 20230811 | 155400 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 195 | 20230811 | 155300 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 196 | 20230811 | 155200 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 197 | 20230811 | 155100 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 198 | 20230811 | 155000 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 199 | 20230811 | 154900 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 200 | 20230811 | 154800 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 201 | 20230811 | 154700 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 202 | 20230811 | 154600 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 203 | 20230811 | 154500 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 204 | 20230811 | 154400 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 205 | 20230811 | 154300 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 206 | 20230811 | 154200 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 207 | 20230811 | 154100 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 208 | 20230811 | 154000 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 209 | 20230811 | 153900 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 210 | 20230811 | 153800 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 211 | 20230811 | 153700 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 212 | 20230811 | 153600 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 3978 |
| 213 | 20230811 | 153500 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 214 | 20230811 | 153400 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 215 | 20230811 | 153300 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 216 | 20230811 | 153200 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 217 | 20230811 | 153100 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 0 |
| 218 | 20230811 | 153000 | 2531119160 | 13900 | 13900 | 13900 | 13900 | 3978 |
| 219 | 20230811 | 152900 | 2475824960 | 13920 | 13920 | 13920 | 13920 | 0 |
| 220 | 20230811 | 152800 | 2475824960 | 13920 | 13920 | 13920 | 13920 | 0 |
| 221 | 20230811 | 152700 | 2475824960 | 13920 | 13920 | 13920 | 13920 | 0 |
| 222 | 20230811 | 152600 | 2475824960 | 13920 | 13920 | 13920 | 13920 | 0 |
| 223 | 20230811 | 152500 | 2475824960 | 13920 | 13920 | 13920 | 13920 | 0 |
| 224 | 20230811 | 152400 | 2475824960 | 13920 | 13920 | 13920 | 13920 | 0 |
| 225 | 20230811 | 152300 | 2475824960 | 13920 | 13920 | 13920 | 13920 | 0 |
| 226 | 20230811 | 152200 | 2475824960 | 13920 | 13920 | 13920 | 13920 | 0 |
| 227 | 20230811 | 152100 | 2475824960 | 13920 | 13920 | 13920 | 13920 | 0 |
| 228 | 20230811 | 152000 | 2475824960 | 13920 | 13920 | 13920 | 13920 | 0 |
| 229 | 20230811 | 151900 | 2475824960 | 13920 | 13910 | 13920 | 13900 | 1491 |
| 230 | 20230811 | 151800 | 2455082070 | 13920 | 13920 | 13940 | 13910 | 1089 |
| 231 | 20230811 | 151700 | 2439921150 | 13920 | 13940 | 13940 | 13920 | 820 |
| 232 | 20230811 | 151600 | 2428503420 | 13940 | 13940 | 13940 | 13920 | 522 |
| 233 | 20230811 | 151500 | 2421227020 | 13940 | 13930 | 13940 | 13920 | 133 |
| 234 | 20230811 | 151400 | 2419374760 | 13940 | 13930 | 13940 | 13920 | 408 |
| 235 | 20230811 | 151300 | 2413693190 | 13910 | 13930 | 13930 | 13910 | 571 |
| 236 | 20230811 | 151200 | 2405743580 | 13930 | 13920 | 13930 | 13910 | 162 |
| 237 | 20230811 | 151100 | 2403488930 | 13920 | 13920 | 13940 | 13920 | 905 |
| 238 | 20230811 | 151000 | 2390891050 | 13920 | 13920 | 13920 | 13920 | 205 |
| 239 | 20230811 | 150900 | 2388037450 | 13940 | 13920 | 13940 | 13920 | 210 |
| 240 | 20230811 | 150800 | 2385112680 | 13920 | 13920 | 13920 | 13920 | 20 |
| 241 | 20230811 | 150700 | 2384834280 | 13930 | 13920 | 13930 | 13910 | 121 |
| 242 | 20230811 | 150600 | 2383149830 | 13920 | 13920 | 13930 | 13920 | 15 |
| 243 | 20230811 | 150500 | 2382940990 | 13930 | 13920 | 13930 | 13920 | 72 |
| 244 | 20230811 | 150400 | 2381938070 | 13920 | 13910 | 13920 | 13900 | 394 |
| 245 | 20230811 | 150300 | 2376459210 | 13910 | 13910 | 13910 | 13900 | 556 |
| 246 | 20230811 | 150200 | 2368725300 | 13910 | 13900 | 13940 | 13900 | 58 |
| 247 | 20230811 | 150100 | 2367918370 | 13900 | 13920 | 13950 | 13900 | 2905 |
| 248 | 20230811 | 150000 | 2327508870 | 13920 | 13920 | 13920 | 13910 | 212 |
| 249 | 20230811 | 145900 | 2324557840 | 13910 | 13930 | 13930 | 13910 | 1088 |
| 250 | 20230811 | 145800 | 2309412760 | 13930 | 13940 | 13940 | 13920 | 319 |
| 251 | 20230811 | 145700 | 2304971970 | 13930 | 13930 | 13940 | 13930 | 287 |
| 252 | 20230811 | 145600 | 2300973970 | 13940 | 13940 | 13940 | 13930 | 79 |
| 253 | 20230811 | 145500 | 2299873450 | 13940 | 13920 | 13940 | 13920 | 30 |
| 254 | 20230811 | 145400 | 2299455400 | 13930 | 13930 | 13930 | 13920 | 36 |
| 255 | 20230811 | 145300 | 2298954040 | 13930 | 13930 | 13940 | 13920 | 184 |
| 256 | 20230811 | 145200 | 2296391100 | 13930 | 13940 | 13940 | 13920 | 387 |
| 257 | 20230811 | 145100 | 2290999340 | 13930 | 13920 | 13940 | 13920 | 245 |
| 258 | 20230811 | 145000 | 2287584790 | 13940 | 13930 | 13940 | 13930 | 378 |
| 259 | 20230811 | 144900 | 2282317690 | 13940 | 13930 | 13940 | 13930 | 94 |
| 260 | 20230811 | 144800 | 2281008250 | 13930 | 13930 | 13940 | 13930 | 42 |
| 261 | 20230811 | 144700 | 2280422970 | 13940 | 13940 | 13940 | 13930 | 406 |
| 262 | 20230811 | 144600 | 2274764490 | 13940 | 13930 | 13940 | 13930 | 179 |
| 263 | 20230811 | 144500 | 2272269750 | 13930 | 13930 | 13940 | 13930 | 27 |
| 264 | 20230811 | 144400 | 2271893460 | 13930 | 13930 | 13930 | 13930 | 15 |
| 265 | 20230811 | 144300 | 2271684510 | 13940 | 13940 | 13940 | 13930 | 914 |
| 266 | 20230811 | 144200 | 2258950580 | 13940 | 13930 | 13940 | 13930 | 29 |
| 267 | 20230811 | 144100 | 2258546350 | 13930 | 13940 | 13950 | 13930 | 471 |
| 268 | 20230811 | 144000 | 2251980550 | 13950 | 13970 | 13970 | 13940 | 279 |
| 269 | 20230811 | 143900 | 2248088980 | 13970 | 13950 | 13970 | 13950 | 92 |
| 270 | 20230811 | 143800 | 2246805540 | 13950 | 13950 | 13960 | 13940 | 342 |
| 271 | 20230811 | 143700 | 2242032950 | 13950 | 13960 | 13960 | 13950 | 803 |
| 272 | 20230811 | 143600 | 2230831090 | 13950 | 13960 | 13960 | 13950 | 737 |
| 273 | 20230811 | 143500 | 2220543310 | 13960 | 13960 | 13970 | 13960 | 194 |
| 274 | 20230811 | 143400 | 2217834310 | 13960 | 13970 | 13970 | 13960 | 349 |
| 275 | 20230811 | 143300 | 2212959230 | 13970 | 13980 | 13980 | 13960 | 935 |
| 276 | 20230811 | 143200 | 2199900270 | 13970 | 13970 | 13970 | 13970 | 348 |
| 277 | 20230811 | 143100 | 2195038710 | 13970 | 13970 | 13980 | 13960 | 536 |
| 278 | 20230811 | 143000 | 2187553830 | 13970 | 13960 | 13970 | 13960 | 428 |
| 279 | 20230811 | 142900 | 2181574700 | 13970 | 13960 | 13970 | 13960 | 211 |
| 280 | 20230811 | 142800 | 2178627480 | 13960 | 13970 | 13980 | 13960 | 1100 |
| 281 | 20230811 | 142700 | 2163262790 | 13970 | 13970 | 13980 | 13970 | 65 |
| 282 | 20230811 | 142600 | 2162354410 | 13980 | 13960 | 13980 | 13960 | 591 |
| 283 | 20230811 | 142500 | 2154098210 | 13960 | 13970 | 13970 | 13960 | 203 |
| 284 | 20230811 | 142400 | 2151263120 | 13970 | 13960 | 13970 | 13960 | 165 |
| 285 | 20230811 | 142300 | 2148959560 | 13960 | 13950 | 13960 | 13950 | 697 |
| 286 | 20230811 | 142200 | 2139233860 | 13950 | 13950 | 13960 | 13950 | 318 |
| 287 | 20230811 | 142100 | 2134795760 | 13950 | 13950 | 13960 | 13950 | 414 |
| 288 | 20230811 | 142000 | 2129017130 | 13960 | 13950 | 13960 | 13950 | 492 |
| 289 | 20230811 | 141900 | 2122153690 | 13950 | 13950 | 13950 | 13940 | 316 |
| 290 | 20230811 | 141800 | 2117745550 | 13950 | 13950 | 13960 | 13950 | 498 |
| 291 | 20230811 | 141700 | 2110798410 | 13950 | 13900 | 13950 | 13900 | 85 |
| 292 | 20230811 | 141600 | 2109613660 | 13890 | 13900 | 13900 | 13890 | 8 |
| 293 | 20230811 | 141500 | 2109502470 | 13900 | 13900 | 13900 | 13900 | 216 |
| 294 | 20230811 | 141400 | 2106500070 | 13900 | 13900 | 13900 | 13900 | 9 |
| 295 | 20230811 | 141300 | 2106374970 | 13890 | 13890 | 13890 | 13890 | 0 |
| 296 | 20230811 | 141200 | 2106374970 | 13890 | 13900 | 13900 | 13890 | 49 |
| 297 | 20230811 | 141100 | 2105694170 | 13890 | 13900 | 13900 | 13890 | 23 |
| 298 | 20230811 | 141000 | 2105374480 | 13900 | 13900 | 13900 | 13890 | 704 |
| 299 | 20230811 | 140900 | 2095595580 | 13900 | 13910 | 13910 | 13900 | 30 |
| 300 | 20230811 | 140800 | 2095178540 | 13910 | 13910 | 13910 | 13910 | 16 |
| 301 | 20230811 | 140700 | 2094955980 | 13900 | 13900 | 13910 | 13900 | 433 |
| 302 | 20230811 | 140600 | 2088935440 | 13950 | 13950 | 13950 | 13950 | 7 |
| 303 | 20230811 | 140500 | 2088837790 | 13950 | 13910 | 13950 | 13900 | 48 |
| 304 | 20230811 | 140400 | 2088169330 | 13910 | 13910 | 13910 | 13910 | 0 |
| 305 | 20230811 | 140300 | 2088169330 | 13910 | 13910 | 13910 | 13910 | 3 |
| 306 | 20230811 | 140200 | 2088127600 | 13900 | 13910 | 13910 | 13890 | 81 |
| 307 | 20230811 | 140100 | 2087001660 | 13910 | 13910 | 13910 | 13910 | 31 |
| 308 | 20230811 | 140000 | 2086570450 | 13910 | 13900 | 13910 | 13890 | 83 |
| 309 | 20230811 | 135900 | 2085416620 | 13910 | 13910 | 13910 | 13900 | 462 |
| 310 | 20230811 | 135800 | 2078994700 | 13910 | 13910 | 13910 | 13910 | 97 |
| 311 | 20230811 | 135700 | 2077645430 | 13910 | 13900 | 13910 | 13900 | 146 |
| 312 | 20230811 | 135600 | 2075615240 | 13900 | 13900 | 13900 | 13900 | 145 |
| 313 | 20230811 | 135500 | 2073599740 | 13890 | 13890 | 13890 | 13890 | 196 |
| 314 | 20230811 | 135400 | 2070877300 | 13890 | 13900 | 13900 | 13890 | 63 |
| 315 | 20230811 | 135300 | 2070002140 | 13900 | 13890 | 13900 | 13890 | 44 |
| 316 | 20230811 | 135200 | 2069390650 | 13900 | 13900 | 13900 | 13900 | 4 |
| 317 | 20230811 | 135100 | 2069335050 | 13900 | 13900 | 13900 | 13900 | 16 |
| 318 | 20230811 | 135000 | 2069112650 | 13890 | 13900 | 13900 | 13890 | 157 |
| 319 | 20230811 | 134900 | 2066930840 | 13900 | 13920 | 13920 | 13900 | 1761 |
| 320 | 20230811 | 134800 | 2042443740 | 13920 | 13920 | 13920 | 13920 | 127 |
| 321 | 20230811 | 134700 | 2040675900 | 13930 | 13930 | 13930 | 13930 | 169 |
| 322 | 20230811 | 134600 | 2038321730 | 13950 | 13930 | 13950 | 13930 | 75 |
| 323 | 20230811 | 134500 | 2037276360 | 13950 | 13960 | 13960 | 13950 | 13 |
| 324 | 20230811 | 134400 | 2037094920 | 13960 | 13960 | 13960 | 13960 | 26 |
| 325 | 20230811 | 134300 | 2036731960 | 13930 | 13960 | 13960 | 13930 | 13 |
| 326 | 20230811 | 134200 | 2036550630 | 13960 | 13960 | 13960 | 13960 | 40 |
| 327 | 20230811 | 134100 | 2035992230 | 13960 | 13930 | 13960 | 13930 | 5 |
| 328 | 20230811 | 134000 | 2035922460 | 13930 | 13930 | 13930 | 13930 | 39 |
| 329 | 20230811 | 133900 | 2035379190 | 13930 | 13930 | 13930 | 13920 | 25 |
| 330 | 20230811 | 133800 | 2035030950 | 13930 | 13930 | 13930 | 13920 | 24 |
| 331 | 20230811 | 133700 | 2034696750 | 13930 | 13930 | 13930 | 13930 | 24 |
| 332 | 20230811 | 133600 | 2034362430 | 13930 | 13910 | 13930 | 13910 | 198 |
| 333 | 20230811 | 133500 | 2031606640 | 13910 | 13920 | 13920 | 13910 | 125 |
| 334 | 20230811 | 133400 | 2029866650 | 13970 | 13920 | 13970 | 13920 | 17 |
| 335 | 20230811 | 133300 | 2029629210 | 13920 | 13920 | 13920 | 13920 | 1 |
| 336 | 20230811 | 133200 | 2029615290 | 13920 | 13940 | 13960 | 13920 | 135 |
| 337 | 20230811 | 133100 | 2027735300 | 13930 | 13960 | 13970 | 13930 | 54 |
| 338 | 20230811 | 133000 | 2026982940 | 13970 | 13940 | 13970 | 13940 | 16 |
| 339 | 20230811 | 132900 | 2026759450 | 13930 | 13960 | 13960 | 13930 | 502 |
| 340 | 20230811 | 132800 | 2019760480 | 13960 | 13950 | 13960 | 13950 | 234 |
| 341 | 20230811 | 132700 | 2016495350 | 13960 | 13980 | 13980 | 13960 | 142 |
| 342 | 20230811 | 132600 | 2014510590 | 13980 | 13940 | 13980 | 13940 | 146 |
| 343 | 20230811 | 132500 | 2012471030 | 13940 | 13940 | 13980 | 13930 | 243 |
| 344 | 20230811 | 132400 | 2009082160 | 13940 | 13940 | 13960 | 13940 | 121 |
| 345 | 20230811 | 132300 | 2007394220 | 13940 | 13950 | 13950 | 13940 | 207 |
| 346 | 20230811 | 132200 | 2004506690 | 13950 | 13950 | 13950 | 13950 | 47 |
| 347 | 20230811 | 132100 | 2003851040 | 13950 | 13930 | 13950 | 13930 | 6 |
| 348 | 20230811 | 132000 | 2003767420 | 13930 | 13940 | 13950 | 13920 | 50 |
| 349 | 20230811 | 131900 | 2003070230 | 13950 | 13930 | 13950 | 13930 | 10 |
| 350 | 20230811 | 131800 | 2002930750 | 13930 | 13910 | 13930 | 13910 | 992 |
| 351 | 20230811 | 131700 | 1989129310 | 13910 | 13910 | 13910 | 13910 | 122 |
| 352 | 20230811 | 131600 | 1987432290 | 13910 | 13910 | 13910 | 13910 | 14 |
| 353 | 20230811 | 131500 | 1987237550 | 13910 | 13910 | 13910 | 13910 | 71 |
| 354 | 20230811 | 131400 | 1986249940 | 13960 | 13960 | 13960 | 13900 | 6 |
| 355 | 20230811 | 131300 | 1986166300 | 13950 | 13950 | 13950 | 13950 | 179 |
| 356 | 20230811 | 131200 | 1983669250 | 13960 | 13960 | 13960 | 13960 | 1 |
| 357 | 20230811 | 131100 | 1983655290 | 13890 | 13890 | 13960 | 13890 | 333 |
| 358 | 20230811 | 131000 | 1979029850 | 13890 | 13900 | 13900 | 13890 | 50 |
| 359 | 20230811 | 130900 | 1978335260 | 13890 | 13920 | 13920 | 13890 | 1760 |
| 360 | 20230811 | 130800 | 1953862500 | 13920 | 13910 | 13920 | 13910 | 379 |
| 361 | 20230811 | 130700 | 1948590600 | 13920 | 13950 | 13950 | 13910 | 1499 |
| 362 | 20230811 | 130600 | 1927702780 | 13950 | 13950 | 13950 | 13950 | 563 |
| 363 | 20230811 | 130500 | 1919848930 | 13960 | 13960 | 13960 | 13960 | 500 |
| 364 | 20230811 | 130400 | 1912868930 | 13960 | 13960 | 13960 | 13960 | 858 |
| 365 | 20230811 | 130300 | 1900891250 | 13960 | 13980 | 13980 | 13960 | 583 |
| 366 | 20230811 | 130200 | 1892744170 | 13980 | 13980 | 13980 | 13980 | 0 |
| 367 | 20230811 | 130100 | 1892744170 | 13980 | 14000 | 14000 | 13980 | 441 |
| 368 | 20230811 | 130000 | 1886571000 | 14000 | 14010 | 14010 | 14000 | 156 |
| 369 | 20230811 | 125900 | 1884385900 | 14010 | 14010 | 14010 | 14010 | 1 |
| 370 | 20230811 | 125800 | 1884371890 | 14000 | 14000 | 14010 | 14000 | 119 |
| 371 | 20230811 | 125700 | 1882705870 | 14000 | 14010 | 14010 | 14000 | 129 |
| 372 | 20230811 | 125600 | 1880898990 | 14010 | 14010 | 14010 | 14010 | 20 |
| 373 | 20230811 | 125500 | 1880618790 | 14020 | 14020 | 14020 | 14020 | 3 |
| 374 | 20230811 | 125400 | 1880576730 | 14020 | 14020 | 14020 | 14020 | 70 |
| 375 | 20230811 | 125300 | 1879595330 | 14010 | 14010 | 14020 | 14010 | 67 |
| 376 | 20230811 | 125200 | 1878656590 | 14010 | 14000 | 14010 | 14000 | 12 |
| 377 | 20230811 | 125100 | 1878488480 | 14000 | 13990 | 14000 | 13990 | 120 |
| 378 | 20230811 | 125000 | 1876809060 | 13990 | 13990 | 13990 | 13990 | 138 |
| 379 | 20230811 | 124900 | 1874878440 | 14000 | 14000 | 14000 | 14000 | 119 |
| 380 | 20230811 | 124800 | 1873212440 | 14010 | 14010 | 14010 | 14010 | 62 |
| 381 | 20230811 | 124700 | 1872343820 | 14000 | 14010 | 14010 | 14000 | 302 |
| 382 | 20230811 | 124600 | 1868113170 | 14010 | 14010 | 14010 | 14000 | 52 |
| 383 | 20230811 | 124500 | 1867385150 | 14010 | 14000 | 14010 | 14000 | 13 |
| 384 | 20230811 | 124400 | 1867203140 | 14000 | 13970 | 14000 | 13970 | 320 |
| 385 | 20230811 | 124300 | 1862729920 | 13970 | 13960 | 13970 | 13960 | 47 |
| 386 | 20230811 | 124200 | 1862073480 | 13970 | 13980 | 14000 | 13970 | 596 |
| 387 | 20230811 | 124100 | 1853743690 | 14000 | 14000 | 14000 | 14000 | 2 |
| 388 | 20230811 | 124000 | 1853715690 | 14000 | 14000 | 14000 | 14000 | 3 |
| 389 | 20230811 | 123900 | 1853673690 | 14010 | 14010 | 14010 | 13980 | 504 |
| 390 | 20230811 | 123800 | 1846619920 | 14000 | 14010 | 14010 | 14000 | 283 |
| 391 | 20230811 | 123700 | 1842655100 | 14020 | 14030 | 14030 | 14010 | 571 |
| 392 | 20230811 | 123600 | 1834644780 | 14050 | 14050 | 14050 | 14050 | 200 |
| 393 | 20230811 | 123500 | 1831834780 | 14050 | 14060 | 14060 | 14050 | 397 |
| 394 | 20230811 | 123400 | 1826256380 | 14060 | 14050 | 14070 | 14050 | 211 |
| 395 | 20230811 | 123300 | 1823289620 | 14070 | 14050 | 14070 | 14050 | 287 |
| 396 | 20230811 | 123200 | 1819253260 | 14050 | 14010 | 14050 | 14010 | 213 |
| 397 | 20230811 | 123100 | 1816268610 | 14010 | 14040 | 14040 | 14010 | 459 |
| 398 | 20230811 | 123000 | 1809831340 | 14050 | 14050 | 14070 | 14040 | 604 |
| 399 | 20230811 | 122900 | 1801340910 | 14050 | 14030 | 14050 | 14020 | 303 |
| 400 | 20230811 | 122800 | 1797087390 | 14030 | 14030 | 14030 | 14030 | 105 |
| 401 | 20230811 | 122700 | 1795614240 | 14030 | 14030 | 14030 | 14030 | 433 |
| 402 | 20230811 | 122600 | 1789539250 | 14030 | 14030 | 14030 | 14030 | 13 |
| 403 | 20230811 | 122500 | 1789356860 | 14020 | 14020 | 14030 | 14020 | 97 |
| 404 | 20230811 | 122400 | 1787996110 | 14020 | 14020 | 14020 | 14020 | 32 |
| 405 | 20230811 | 122300 | 1787547470 | 14020 | 14020 | 14020 | 14020 | 2 |
| 406 | 20230811 | 122200 | 1787519430 | 14020 | 14020 | 14030 | 14020 | 55 |
| 407 | 20230811 | 122100 | 1786747830 | 14020 | 14020 | 14020 | 14020 | 0 |
| 408 | 20230811 | 122000 | 1786747830 | 14020 | 13990 | 14020 | 13990 | 225 |
| 409 | 20230811 | 121900 | 1783594550 | 14000 | 14000 | 14000 | 14000 | 20 |
| 410 | 20230811 | 121800 | 1783314550 | 14010 | 14000 | 14010 | 14000 | 45 |
| 411 | 20230811 | 121700 | 1782684450 | 14000 | 14000 | 14000 | 14000 | 314 |
| 412 | 20230811 | 121600 | 1778288450 | 14000 | 14000 | 14000 | 14000 | 9 |
| 413 | 20230811 | 121500 | 1778162450 | 14000 | 14000 | 14000 | 13990 | 33 |
| 414 | 20230811 | 121400 | 1777700460 | 13990 | 13980 | 13990 | 13980 | 96 |
| 415 | 20230811 | 121300 | 1776357430 | 13990 | 13980 | 13990 | 13980 | 44 |
| 416 | 20230811 | 121200 | 1775742220 | 13980 | 13980 | 13980 | 13980 | 468 |
| 417 | 20230811 | 121100 | 1769199580 | 13970 | 13980 | 13980 | 13970 | 137 |
| 418 | 20230811 | 121000 | 1767285340 | 13960 | 13960 | 13960 | 13960 | 666 |
| 419 | 20230811 | 120900 | 1757987980 | 13960 | 13990 | 13990 | 13960 | 242 |
| 420 | 20230811 | 120800 | 1754606490 | 13990 | 13990 | 13990 | 13990 | 0 |
| 421 | 20230811 | 120700 | 1754606490 | 13990 | 13960 | 13990 | 13950 | 95 |
| 422 | 20230811 | 120600 | 1753280070 | 13960 | 13950 | 13960 | 13950 | 80 |
| 423 | 20230811 | 120500 | 1752163280 | 13960 | 13960 | 13960 | 13960 | 69 |
| 424 | 20230811 | 120400 | 1751200040 | 13950 | 13960 | 13960 | 13950 | 142 |
| 425 | 20230811 | 120300 | 1749218080 | 13960 | 13950 | 13960 | 13950 | 252 |
| 426 | 20230811 | 120200 | 1745702160 | 13950 | 13950 | 13950 | 13950 | 12 |
| 427 | 20230811 | 120100 | 1745534760 | 13960 | 13970 | 13970 | 13960 | 321 |
| 428 | 20230811 | 120000 | 1741053590 | 13970 | 13970 | 13970 | 13970 | 7 |
| 429 | 20230811 | 115900 | 1740955800 | 13970 | 13970 | 13970 | 13970 | 2 |
| 430 | 20230811 | 115800 | 1740927860 | 13970 | 13990 | 13990 | 13970 | 216 |
| 431 | 20230811 | 115700 | 1737910040 | 13970 | 13970 | 13970 | 13970 | 54 |
| 432 | 20230811 | 115600 | 1737155660 | 13970 | 13980 | 13980 | 13970 | 13 |
| 433 | 20230811 | 115500 | 1736974020 | 13980 | 13990 | 13990 | 13980 | 17 |
| 434 | 20230811 | 115400 | 1736736280 | 13990 | 13960 | 13990 | 13960 | 321 |
| 435 | 20230811 | 115300 | 1732253700 | 13970 | 13960 | 13970 | 13960 | 307 |
| 436 | 20230811 | 115200 | 1727967530 | 13940 | 13960 | 13960 | 13940 | 50 |
| 437 | 20230811 | 115100 | 1727270200 | 13960 | 13990 | 13990 | 13950 | 596 |
| 438 | 20230811 | 115000 | 1718950100 | 13990 | 13990 | 13990 | 13990 | 4 |
| 439 | 20230811 | 114900 | 1718894140 | 13990 | 13990 | 13990 | 13980 | 360 |
| 440 | 20230811 | 114800 | 1713858650 | 13990 | 14000 | 14000 | 13990 | 59 |
| 441 | 20230811 | 114700 | 1713033190 | 13990 | 14000 | 14000 | 13990 | 283 |
| 442 | 20230811 | 114600 | 1709073220 | 14000 | 14000 | 14000 | 14000 | 314 |
| 443 | 20230811 | 114500 | 1704677220 | 14000 | 14020 | 14020 | 14000 | 276 |
| 444 | 20230811 | 114400 | 1700811070 | 14010 | 14040 | 14040 | 14010 | 149 |
| 445 | 20230811 | 114300 | 1698720770 | 14030 | 14080 | 14080 | 14030 | 771 |
| 446 | 20230811 | 114200 | 1687886220 | 14080 | 14120 | 14120 | 14080 | 6 |
| 447 | 20230811 | 114100 | 1687801540 | 14120 | 14120 | 14120 | 14080 | 380 |
| 448 | 20230811 | 114000 | 1682442210 | 14120 | 14130 | 14130 | 14120 | 169 |
| 449 | 20230811 | 113900 | 1680055880 | 14100 | 14130 | 14130 | 14100 | 215 |
| 450 | 20230811 | 113800 | 1677022940 | 14100 | 14100 | 14130 | 14090 | 447 |
| 451 | 20230811 | 113700 | 1670719650 | 14100 | 14090 | 14110 | 14090 | 260 |
| 452 | 20230811 | 113600 | 1667051680 | 14080 | 14150 | 14150 | 14080 | 391 |
| 453 | 20230811 | 113500 | 1661539390 | 14150 | 14120 | 14150 | 14100 | 1314 |
| 454 | 20230811 | 113400 | 1642969890 | 14150 | 14100 | 14170 | 14080 | 5127 |
| 455 | 20230811 | 113300 | 1570586850 | 14100 | 14080 | 14100 | 14070 | 1847 |
| 456 | 20230811 | 113200 | 1544561150 | 14080 | 14070 | 14080 | 14070 | 245 |
| 457 | 20230811 | 113100 | 1541113870 | 14080 | 14080 | 14080 | 14070 | 331 |
| 458 | 20230811 | 113000 | 1536453540 | 14080 | 14050 | 14080 | 14050 | 2524 |
| 459 | 20230811 | 112900 | 1500960220 | 14040 | 14040 | 14050 | 14040 | 241 |
| 460 | 20230811 | 112800 | 1497576310 | 14040 | 14000 | 14060 | 14000 | 3724 |
| 461 | 20230811 | 112700 | 1445349490 | 13990 | 13990 | 13990 | 13990 | 243 |
| 462 | 20230811 | 112600 | 1441949920 | 13990 | 13990 | 14000 | 13990 | 415 |
| 463 | 20230811 | 112500 | 1436142830 | 13990 | 13990 | 13990 | 13990 | 87 |
| 464 | 20230811 | 112400 | 1434925700 | 13990 | 13980 | 13990 | 13980 | 184 |
| 465 | 20230811 | 112300 | 1432353250 | 13980 | 13990 | 13990 | 13980 | 404 |
| 466 | 20230811 | 112200 | 1426704510 | 13990 | 13990 | 14000 | 13990 | 405 |
| 467 | 20230811 | 112100 | 1421036320 | 13990 | 14000 | 14000 | 13980 | 2065 |
| 468 | 20230811 | 112000 | 1392141950 | 14000 | 13980 | 14000 | 13980 | 308 |
| 469 | 20230811 | 111900 | 1387833320 | 13990 | 13990 | 13990 | 13980 | 183 |
| 470 | 20230811 | 111800 | 1385273160 | 13990 | 13990 | 13990 | 13990 | 663 |
| 471 | 20230811 | 111700 | 1375997790 | 13990 | 13990 | 13990 | 13980 | 1209 |
| 472 | 20230811 | 111600 | 1359092540 | 13990 | 13960 | 13990 | 13960 | 1220 |
| 473 | 20230811 | 111500 | 1342041890 | 13960 | 13940 | 13960 | 13940 | 239 |
| 474 | 20230811 | 111400 | 1338709810 | 13960 | 13930 | 13960 | 13930 | 23 |
| 475 | 20230811 | 111300 | 1338389350 | 13930 | 13920 | 13930 | 13920 | 98 |
| 476 | 20230811 | 111200 | 1337024790 | 13920 | 13910 | 13920 | 13890 | 445 |
| 477 | 20230811 | 111100 | 1330839240 | 13910 | 13920 | 13920 | 13900 | 376 |
| 478 | 20230811 | 111000 | 1325606350 | 13920 | 13960 | 13960 | 13920 | 956 |
| 479 | 20230811 | 110900 | 1312294770 | 13960 | 13970 | 13970 | 13960 | 249 |
| 480 | 20230811 | 110800 | 1308816700 | 13970 | 13960 | 13970 | 13960 | 101 |
| 481 | 20230811 | 110700 | 1307406630 | 13970 | 13970 | 13970 | 13970 | 7 |
| 482 | 20230811 | 110600 | 1307308840 | 13960 | 13970 | 13970 | 13960 | 160 |
| 483 | 20230811 | 110500 | 1305075210 | 13960 | 13970 | 13970 | 13960 | 293 |
| 484 | 20230811 | 110400 | 1300982610 | 13970 | 13970 | 13970 | 13970 | 99 |
| 485 | 20230811 | 110300 | 1299599580 | 13970 | 13970 | 13970 | 13970 | 14 |
| 486 | 20230811 | 110200 | 1299404000 | 13970 | 13970 | 13970 | 13970 | 7 |
| 487 | 20230811 | 110100 | 1299306210 | 13970 | 13960 | 13970 | 13960 | 28 |
| 488 | 20230811 | 110000 | 1298915210 | 13970 | 13970 | 13970 | 13970 | 13 |
| 489 | 20230811 | 105900 | 1298733600 | 13970 | 13970 | 13970 | 13970 | 78 |
| 490 | 20230811 | 105800 | 1297643940 | 13970 | 13970 | 13970 | 13970 | 485 |
| 491 | 20230811 | 105700 | 1290868490 | 13970 | 13970 | 13970 | 13900 | 87 |
| 492 | 20230811 | 105600 | 1289658700 | 13970 | 13900 | 13970 | 13900 | 29 |
| 493 | 20230811 | 105500 | 1289255390 | 13900 | 13920 | 13980 | 13900 | 891 |
| 494 | 20230811 | 105400 | 1276830860 | 13900 | 13900 | 13970 | 13900 | 3333 |
| 495 | 20230811 | 105300 | 1230338730 | 13900 | 13900 | 13900 | 13900 | 19 |
| 496 | 20230811 | 105200 | 1230074630 | 13900 | 13880 | 13900 | 13880 | 105 |
| 497 | 20230811 | 105100 | 1228615160 | 13890 | 13900 | 13900 | 13890 | 4 |
| 498 | 20230811 | 105000 | 1228559570 | 13900 | 13890 | 13900 | 13880 | 216 |
| 499 | 20230811 | 104900 | 1225560880 | 13900 | 13890 | 13900 | 13890 | 5 |
| 500 | 20230811 | 104800 | 1225491390 | 13890 | 13890 | 13890 | 13890 | 166 |
| 501 | 20230811 | 104700 | 1223185650 | 13890 | 13890 | 13890 | 13880 | 1080 |
| 502 | 20230811 | 104600 | 1208189560 | 13900 | 13900 | 13900 | 13890 | 1476 |
| 503 | 20230811 | 104500 | 1187686780 | 13900 | 13950 | 13950 | 13900 | 728 |
| 504 | 20230811 | 104400 | 1177566980 | 13950 | 13950 | 13950 | 13950 | 9 |
| 505 | 20230811 | 104300 | 1177441430 | 13950 | 13960 | 13960 | 13910 | 265 |
| 506 | 20230811 | 104200 | 1173746450 | 13960 | 13950 | 13960 | 13950 | 79 |
| 507 | 20230811 | 104100 | 1172643920 | 13970 | 13950 | 13970 | 13950 | 1032 |
| 508 | 20230811 | 104000 | 1158229580 | 13950 | 13960 | 13960 | 13950 | 87 |
| 509 | 20230811 | 103900 | 1157015870 | 13960 | 13960 | 13960 | 13960 | 1 |
| 510 | 20230811 | 103800 | 1157001910 | 13960 | 13950 | 13960 | 13950 | 533 |
| 511 | 20230811 | 103700 | 1149561250 | 13900 | 13940 | 13950 | 13890 | 2637 |
| 512 | 20230811 | 103600 | 1112886060 | 13940 | 13900 | 13950 | 13900 | 2265 |
| 513 | 20230811 | 103500 | 1081332680 | 13920 | 13900 | 13920 | 13900 | 24 |
| 514 | 20230811 | 103400 | 1080999020 | 13890 | 13890 | 13890 | 13890 | 811 |
| 515 | 20230811 | 103300 | 1069734230 | 13880 | 13880 | 13890 | 13880 | 109 |
| 516 | 20230811 | 103200 | 1068220800 | 13890 | 13890 | 13890 | 13890 | 13 |
| 517 | 20230811 | 103100 | 1068040230 | 13890 | 13880 | 13890 | 13850 | 312 |
| 518 | 20230811 | 103000 | 1063714080 | 13890 | 13890 | 13890 | 13890 | 15 |
| 519 | 20230811 | 102900 | 1063505730 | 13890 | 13890 | 13890 | 13880 | 518 |
| 520 | 20230811 | 102800 | 1056312020 | 13910 | 13910 | 13910 | 13890 | 164 |
| 521 | 20230811 | 102700 | 1054030800 | 13910 | 13910 | 13920 | 13910 | 640 |
| 522 | 20230811 | 102600 | 1045128310 | 13910 | 13880 | 13910 | 13880 | 106 |
| 523 | 20230811 | 102500 | 1043656030 | 13910 | 13860 | 13940 | 13860 | 99 |
| 524 | 20230811 | 102400 | 1042281730 | 13950 | 13900 | 13950 | 13900 | 1369 |
| 525 | 20230811 | 102300 | 1023205600 | 13860 | 13860 | 13860 | 13850 | 349 |
| 526 | 20230811 | 102200 | 1018368470 | 13860 | 13890 | 13890 | 13860 | 1018 |
| 527 | 20230811 | 102100 | 1004246910 | 13920 | 13920 | 13920 | 13920 | 63 |
| 528 | 20230811 | 102000 | 1003369950 | 13900 | 13870 | 13900 | 13870 | 814 |
| 529 | 20230811 | 101900 | 992068070 | 13880 | 13870 | 13880 | 13870 | 15 |
| 530 | 20230811 | 101800 | 991859940 | 13880 | 13880 | 13880 | 13880 | 4 |
| 531 | 20230811 | 101700 | 991804420 | 13880 | 13880 | 13880 | 13870 | 344 |
| 532 | 20230811 | 101600 | 987031950 | 13880 | 13890 | 13890 | 13880 | 250 |
| 533 | 20230811 | 101500 | 983560450 | 13900 | 13900 | 13900 | 13900 | 16 |
| 534 | 20230811 | 101400 | 983338050 | 13900 | 13900 | 13900 | 13890 | 397 |
| 535 | 20230811 | 101300 | 977819760 | 13900 | 13920 | 13920 | 13900 | 26 |
| 536 | 20230811 | 101200 | 977458150 | 13920 | 13930 | 13930 | 13920 | 101 |
| 537 | 20230811 | 101100 | 976051230 | 13930 | 13920 | 13930 | 13920 | 48 |
| 538 | 20230811 | 101000 | 975383000 | 13930 | 13930 | 13940 | 13920 | 173 |
| 539 | 20230811 | 100900 | 972973220 | 13930 | 13940 | 13940 | 13930 | 112 |
| 540 | 20230811 | 100800 | 971412890 | 13940 | 13950 | 13950 | 13940 | 163 |
| 541 | 20230811 | 100700 | 969139190 | 13950 | 13940 | 13950 | 13940 | 105 |
| 542 | 20230811 | 100600 | 967675420 | 13950 | 13970 | 13970 | 13950 | 844 |
| 543 | 20230811 | 100500 | 955891570 | 13970 | 13960 | 13970 | 13960 | 965 |
| 544 | 20230811 | 100400 | 942419140 | 13960 | 13930 | 13960 | 13930 | 6 |
| 545 | 20230811 | 100300 | 942335440 | 13920 | 13940 | 13950 | 13920 | 908 |
| 546 | 20230811 | 100200 | 929673010 | 13950 | 13940 | 13950 | 13900 | 261 |
| 547 | 20230811 | 100100 | 926041870 | 13940 | 13950 | 13950 | 13940 | 4 |
| 548 | 20230811 | 100000 | 925986080 | 13950 | 13930 | 13950 | 13920 | 471 |
| 549 | 20230811 | 095900 | 919424780 | 13930 | 13920 | 13930 | 13920 | 288 |
| 550 | 20230811 | 095800 | 915413200 | 13920 | 13910 | 13920 | 13900 | 207 |
| 551 | 20230811 | 095700 | 912534530 | 13900 | 13880 | 13900 | 13870 | 293 |
| 552 | 20230811 | 095600 | 908467940 | 13900 | 13880 | 13920 | 13870 | 201 |
| 553 | 20230811 | 095500 | 905677700 | 13890 | 13930 | 13930 | 13890 | 1597 |
| 554 | 20230811 | 095400 | 883484530 | 13930 | 13910 | 13930 | 13870 | 827 |
| 555 | 20230811 | 095300 | 871989520 | 13930 | 13930 | 13940 | 13910 | 345 |
| 556 | 20230811 | 095200 | 867186610 | 13940 | 13960 | 13960 | 13940 | 558 |
| 557 | 20230811 | 095100 | 859399950 | 13960 | 13960 | 13960 | 13930 | 168 |
| 558 | 20230811 | 095000 | 857054700 | 13960 | 13960 | 13960 | 13940 | 528 |
| 559 | 20230811 | 094900 | 849685090 | 13960 | 13960 | 13960 | 13960 | 228 |
| 560 | 20230811 | 094800 | 846502210 | 13960 | 13960 | 13960 | 13960 | 671 |
| 561 | 20230811 | 094700 | 837135050 | 13950 | 13950 | 13950 | 13950 | 297 |
| 562 | 20230811 | 094600 | 832991900 | 13940 | 13900 | 13940 | 13900 | 867 |
| 563 | 20230811 | 094500 | 820920590 | 13900 | 13910 | 13910 | 13900 | 283 |
| 564 | 20230811 | 094400 | 816984310 | 13910 | 13920 | 13920 | 13900 | 160 |
| 565 | 20230811 | 094300 | 814759040 | 13850 | 13920 | 13920 | 13850 | 328 |
| 566 | 20230811 | 094200 | 810215480 | 13850 | 13930 | 13930 | 13850 | 255 |
| 567 | 20230811 | 094100 | 806680930 | 13920 | 13940 | 13940 | 13820 | 711 |
| 568 | 20230811 | 094000 | 796819730 | 13940 | 13960 | 13960 | 13860 | 1587 |
| 569 | 20230811 | 093900 | 774713270 | 13970 | 13960 | 13970 | 13930 | 988 |
| 570 | 20230811 | 093800 | 760930880 | 13960 | 13960 | 13960 | 13950 | 920 |
| 571 | 20230811 | 093700 | 748088050 | 13950 | 13860 | 13950 | 13860 | 2208 |
| 572 | 20230811 | 093600 | 717330860 | 13860 | 13850 | 13860 | 13850 | 151 |
| 573 | 20230811 | 093500 | 715238510 | 13860 | 13840 | 13880 | 13840 | 2079 |
| 574 | 20230811 | 093400 | 686444330 | 13820 | 13820 | 13850 | 13820 | 153 |
| 575 | 20230811 | 093300 | 684327560 | 13820 | 13800 | 13820 | 13800 | 213 |
| 576 | 20230811 | 093200 | 681383960 | 13800 | 13780 | 13800 | 13780 | 299 |
| 577 | 20230811 | 093100 | 677260740 | 13780 | 13790 | 13820 | 13780 | 347 |
| 578 | 20230811 | 093000 | 672475590 | 13790 | 13810 | 13810 | 13780 | 2065 |
| 579 | 20230811 | 092900 | 643978260 | 13820 | 13830 | 13830 | 13820 | 193 |
| 580 | 20230811 | 092800 | 641309750 | 13830 | 13840 | 13850 | 13830 | 758 |
| 581 | 20230811 | 092700 | 630825210 | 13830 | 13840 | 13850 | 13830 | 2348 |
| 582 | 20230811 | 092600 | 598312900 | 13840 | 13810 | 13840 | 13810 | 442 |
| 583 | 20230811 | 092500 | 592204900 | 13800 | 13780 | 13800 | 13780 | 628 |
| 584 | 20230811 | 092400 | 583544880 | 13780 | 13790 | 13790 | 13780 | 147 |
| 585 | 20230811 | 092300 | 581519080 | 13800 | 13740 | 13800 | 13730 | 4580 |
| 586 | 20230811 | 092200 | 518584620 | 13730 | 13720 | 13740 | 13720 | 2019 |
| 587 | 20230811 | 092100 | 490850290 | 13720 | 13710 | 13720 | 13710 | 955 |
| 588 | 20230811 | 092000 | 477749810 | 13720 | 13740 | 13740 | 13710 | 884 |
| 589 | 20230811 | 091900 | 465629800 | 13740 | 13710 | 13750 | 13710 | 889 |
| 590 | 20230811 | 091800 | 453416170 | 13710 | 13710 | 13710 | 13690 | 466 |
| 591 | 20230811 | 091700 | 447032550 | 13710 | 13700 | 13740 | 13700 | 1008 |
| 592 | 20230811 | 091600 | 433221420 | 13690 | 13710 | 13710 | 13690 | 1175 |
| 593 | 20230811 | 091500 | 417124080 | 13750 | 13770 | 13770 | 13700 | 607 |
| 594 | 20230811 | 091400 | 408803810 | 13770 | 13710 | 13770 | 13710 | 304 |
| 595 | 20230811 | 091300 | 404633150 | 13700 | 13730 | 13770 | 13700 | 3685 |
| 596 | 20230811 | 091200 | 354129930 | 13750 | 13760 | 13770 | 13700 | 3242 |
| 597 | 20230811 | 091100 | 309636940 | 13770 | 13790 | 13790 | 13770 | 1267 |
| 598 | 20230811 | 091000 | 292171350 | 13800 | 13810 | 13810 | 13790 | 410 |
| 599 | 20230811 | 090900 | 286516480 | 13790 | 13800 | 13810 | 13790 | 1107 |
| 600 | 20230811 | 090800 | 271244100 | 13810 | 13800 | 13810 | 13800 | 232 |
| 601 | 20230811 | 090700 | 268042300 | 13800 | 13790 | 13800 | 13790 | 784 |
| 602 | 20230811 | 090600 | 257225810 | 13790 | 13820 | 13820 | 13790 | 3864 |
| 603 | 20230811 | 090500 | 203863670 | 13820 | 13820 | 13820 | 13810 | 3260 |
| 604 | 20230811 | 090400 | 158842620 | 13820 | 13820 | 13850 | 13810 | 256 |
| 605 | 20230811 | 090300 | 155303990 | 13820 | 13810 | 13820 | 13810 | 2828 |
| 606 | 20230811 | 090200 | 116242040 | 13810 | 13830 | 13920 | 13800 | 1568 |
| 607 | 20230811 | 090100 | 94571000 | 13820 | 13930 | 13940 | 13810 | 1913 |
| 608 | 20230811 | 090000 | 68003430 | 13930 | 13920 | 13930 | 13760 | 4901 |