36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230811 | 192300 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 5779 |
| 3 | 20230811 | 192200 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 4 | 20230811 | 192100 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 5 | 20230811 | 192000 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 6 | 20230811 | 191900 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 7 | 20230811 | 191800 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 8 | 20230811 | 191700 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 9 | 20230811 | 191600 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 10 | 20230811 | 191500 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 11 | 20230811 | 191400 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 12 | 20230811 | 191300 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 13 | 20230811 | 191200 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 14 | 20230811 | 191100 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 15 | 20230811 | 191000 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 16 | 20230811 | 190900 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 17 | 20230811 | 190800 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 18 | 20230811 | 190700 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 19 | 20230811 | 190600 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 20 | 20230811 | 190500 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 21 | 20230811 | 190400 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 22 | 20230811 | 190300 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 23 | 20230811 | 190200 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 24 | 20230811 | 190100 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 25 | 20230811 | 190000 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 26 | 20230811 | 185900 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 27 | 20230811 | 185800 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 28 | 20230811 | 185700 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 29 | 20230811 | 185600 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 30 | 20230811 | 185500 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 31 | 20230811 | 185400 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 32 | 20230811 | 185300 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 5779 |
| 33 | 20230811 | 185200 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 34 | 20230811 | 185100 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 35 | 20230811 | 185000 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 36 | 20230811 | 184900 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 37 | 20230811 | 184800 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 38 | 20230811 | 184700 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 39 | 20230811 | 184600 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 40 | 20230811 | 184500 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 41 | 20230811 | 184400 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 42 | 20230811 | 184300 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 43 | 20230811 | 184200 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 44 | 20230811 | 184100 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 45 | 20230811 | 184000 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 46 | 20230811 | 183900 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 47 | 20230811 | 183800 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 48 | 20230811 | 183700 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 49 | 20230811 | 183600 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 50 | 20230811 | 183500 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 51 | 20230811 | 183400 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 52 | 20230811 | 183300 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 53 | 20230811 | 183200 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 54 | 20230811 | 183100 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 55 | 20230811 | 183000 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 56 | 20230811 | 182900 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 57 | 20230811 | 182800 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 58 | 20230811 | 182700 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 59 | 20230811 | 182600 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 60 | 20230811 | 182500 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 61 | 20230811 | 182400 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 62 | 20230811 | 182300 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 5779 |
| 63 | 20230811 | 182200 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 64 | 20230811 | 182100 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 65 | 20230811 | 182000 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 66 | 20230811 | 181900 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 67 | 20230811 | 181800 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 68 | 20230811 | 181700 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 69 | 20230811 | 181600 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 70 | 20230811 | 181500 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 71 | 20230811 | 181400 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 72 | 20230811 | 181300 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 73 | 20230811 | 181200 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 74 | 20230811 | 181100 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 75 | 20230811 | 181000 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 76 | 20230811 | 180900 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 77 | 20230811 | 180800 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 78 | 20230811 | 180700 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 79 | 20230811 | 180600 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 80 | 20230811 | 180500 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 81 | 20230811 | 180400 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 82 | 20230811 | 180300 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 83 | 20230811 | 180200 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 84 | 20230811 | 180100 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 85 | 20230811 | 180000 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 86 | 20230811 | 175900 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 87 | 20230811 | 175800 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 88 | 20230811 | 175700 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 89 | 20230811 | 175600 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 90 | 20230811 | 175500 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 91 | 20230811 | 175400 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 92 | 20230811 | 175300 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 5779 |
| 93 | 20230811 | 175200 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 94 | 20230811 | 175100 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 95 | 20230811 | 175000 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 96 | 20230811 | 174900 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 97 | 20230811 | 174800 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 98 | 20230811 | 174700 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 99 | 20230811 | 174600 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 100 | 20230811 | 174500 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 101 | 20230811 | 174400 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 102 | 20230811 | 174300 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 103 | 20230811 | 174200 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 104 | 20230811 | 174100 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 105 | 20230811 | 174000 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 106 | 20230811 | 173900 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 107 | 20230811 | 173800 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 108 | 20230811 | 173700 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 109 | 20230811 | 173600 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 110 | 20230811 | 173500 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 111 | 20230811 | 173400 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 112 | 20230811 | 173300 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 113 | 20230811 | 173200 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 114 | 20230811 | 173100 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 115 | 20230811 | 173000 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 116 | 20230811 | 172900 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 117 | 20230811 | 172800 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 118 | 20230811 | 172700 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 119 | 20230811 | 172600 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 120 | 20230811 | 172500 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 121 | 20230811 | 172400 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 122 | 20230811 | 172300 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 5779 |
| 123 | 20230811 | 172200 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 124 | 20230811 | 172100 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 125 | 20230811 | 172000 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 126 | 20230811 | 171900 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 127 | 20230811 | 171800 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 128 | 20230811 | 171700 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 129 | 20230811 | 171600 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 130 | 20230811 | 171500 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 131 | 20230811 | 171400 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 132 | 20230811 | 171300 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 133 | 20230811 | 171200 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 134 | 20230811 | 171100 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 135 | 20230811 | 171000 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 136 | 20230811 | 170900 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 137 | 20230811 | 170800 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 138 | 20230811 | 170700 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 139 | 20230811 | 170600 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 140 | 20230811 | 170500 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 141 | 20230811 | 170400 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 142 | 20230811 | 170300 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 143 | 20230811 | 170200 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 144 | 20230811 | 170100 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 145 | 20230811 | 170000 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 146 | 20230811 | 165900 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 147 | 20230811 | 165800 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 148 | 20230811 | 165700 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 149 | 20230811 | 165600 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 150 | 20230811 | 165500 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 151 | 20230811 | 165400 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 152 | 20230811 | 165300 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 5779 |
| 153 | 20230811 | 165200 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 154 | 20230811 | 165100 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 155 | 20230811 | 165000 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 156 | 20230811 | 164900 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 157 | 20230811 | 164800 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 158 | 20230811 | 164700 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 159 | 20230811 | 164600 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 160 | 20230811 | 164500 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 161 | 20230811 | 164400 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 162 | 20230811 | 164300 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 163 | 20230811 | 164200 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 164 | 20230811 | 164100 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 165 | 20230811 | 164000 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 166 | 20230811 | 163900 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 167 | 20230811 | 163800 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 168 | 20230811 | 163700 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 169 | 20230811 | 163600 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 170 | 20230811 | 163500 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 171 | 20230811 | 163400 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 172 | 20230811 | 163300 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 173 | 20230811 | 163200 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 174 | 20230811 | 163100 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 175 | 20230811 | 163000 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 176 | 20230811 | 162900 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 177 | 20230811 | 162800 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 178 | 20230811 | 162700 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 179 | 20230811 | 162600 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 180 | 20230811 | 162500 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 181 | 20230811 | 162400 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 182 | 20230811 | 162300 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 5779 |
| 183 | 20230811 | 162200 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 184 | 20230811 | 162100 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 185 | 20230811 | 162000 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 186 | 20230811 | 161900 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 187 | 20230811 | 161800 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 188 | 20230811 | 161700 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 189 | 20230811 | 161600 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 190 | 20230811 | 161500 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 191 | 20230811 | 161400 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 192 | 20230811 | 161300 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 193 | 20230811 | 161200 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 194 | 20230811 | 161100 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 195 | 20230811 | 161000 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 196 | 20230811 | 160900 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 197 | 20230811 | 160800 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 198 | 20230811 | 160700 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 199 | 20230811 | 160600 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 200 | 20230811 | 160500 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 201 | 20230811 | 160400 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 202 | 20230811 | 160300 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 203 | 20230811 | 160200 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 204 | 20230811 | 160100 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 205 | 20230811 | 160000 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 206 | 20230811 | 155900 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 207 | 20230811 | 155800 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 208 | 20230811 | 155700 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 209 | 20230811 | 155600 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 210 | 20230811 | 155500 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 211 | 20230811 | 155400 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 212 | 20230811 | 155300 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 5779 |
| 213 | 20230811 | 155200 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 214 | 20230811 | 155100 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 215 | 20230811 | 155000 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 216 | 20230811 | 154900 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 217 | 20230811 | 154800 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 218 | 20230811 | 154700 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 219 | 20230811 | 154600 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 220 | 20230811 | 154500 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 221 | 20230811 | 154400 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 222 | 20230811 | 154300 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 223 | 20230811 | 154200 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 224 | 20230811 | 154100 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 225 | 20230811 | 154000 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 226 | 20230811 | 153900 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 227 | 20230811 | 153800 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 228 | 20230811 | 153700 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 229 | 20230811 | 153600 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 230 | 20230811 | 153500 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 231 | 20230811 | 153400 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 232 | 20230811 | 153300 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 233 | 20230811 | 153200 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 234 | 20230811 | 153100 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 0 |
| 235 | 20230811 | 153000 | 91841432500 | 495000 | 495000 | 495000 | 495000 | 5779 |
| 236 | 20230811 | 152900 | 88980827500 | 496500 | 496500 | 496500 | 496500 | 0 |
| 237 | 20230811 | 152800 | 88980827500 | 496500 | 496500 | 496500 | 496500 | 0 |
| 238 | 20230811 | 152700 | 88980827500 | 496500 | 496500 | 496500 | 496500 | 0 |
| 239 | 20230811 | 152600 | 88980827500 | 496500 | 496500 | 496500 | 496500 | 0 |
| 240 | 20230811 | 152500 | 88980827500 | 496500 | 496500 | 496500 | 496500 | 0 |
| 241 | 20230811 | 152400 | 88980827500 | 496500 | 496500 | 496500 | 496500 | 0 |
| 242 | 20230811 | 152300 | 88980827500 | 496500 | 496500 | 496500 | 496500 | 0 |
| 243 | 20230811 | 152200 | 88980827500 | 496500 | 496500 | 496500 | 496500 | 0 |
| 244 | 20230811 | 152100 | 88980827500 | 496500 | 496500 | 496500 | 496500 | 0 |
| 245 | 20230811 | 152000 | 88980827500 | 496500 | 496500 | 496500 | 496500 | 0 |
| 246 | 20230811 | 151900 | 88980827500 | 496500 | 495500 | 497000 | 495500 | 820 |
| 247 | 20230811 | 151800 | 88574119000 | 496000 | 496000 | 496000 | 495500 | 241 |
| 248 | 20230811 | 151700 | 88454668000 | 496000 | 496000 | 496000 | 495500 | 213 |
| 249 | 20230811 | 151600 | 88349052500 | 496000 | 496000 | 496000 | 495500 | 232 |
| 250 | 20230811 | 151500 | 88234000000 | 495500 | 496000 | 496000 | 495500 | 118 |
| 251 | 20230811 | 151400 | 88175513500 | 495500 | 496000 | 496000 | 495500 | 119 |
| 252 | 20230811 | 151300 | 88116500500 | 496000 | 496000 | 496000 | 495500 | 144 |
| 253 | 20230811 | 151200 | 88045102500 | 495500 | 496000 | 496000 | 495500 | 122 |
| 254 | 20230811 | 151100 | 87984600500 | 496000 | 496500 | 496500 | 495500 | 95 |
| 255 | 20230811 | 151000 | 87937473000 | 496500 | 495000 | 496500 | 495000 | 3051 |
| 256 | 20230811 | 150900 | 86424992500 | 495000 | 495500 | 495500 | 495000 | 89 |
| 257 | 20230811 | 150800 | 86380924000 | 495000 | 495000 | 495500 | 494500 | 966 |
| 258 | 20230811 | 150700 | 85902783000 | 495500 | 495500 | 495500 | 494500 | 1166 |
| 259 | 20230811 | 150600 | 85325608000 | 495500 | 495500 | 496000 | 495000 | 1059 |
| 260 | 20230811 | 150500 | 84801200500 | 495500 | 495500 | 496000 | 495500 | 207 |
| 261 | 20230811 | 150400 | 84698617500 | 496000 | 496500 | 496500 | 495500 | 184 |
| 262 | 20230811 | 150300 | 84607361000 | 496000 | 495500 | 496500 | 495500 | 1112 |
| 263 | 20230811 | 150200 | 84055805000 | 495500 | 495500 | 496000 | 494000 | 1462 |
| 264 | 20230811 | 150100 | 83331627000 | 495500 | 497000 | 497000 | 495500 | 683 |
| 265 | 20230811 | 150000 | 82992615000 | 497000 | 497500 | 497500 | 496500 | 583 |
| 266 | 20230811 | 145900 | 82702842500 | 497500 | 497500 | 498000 | 497000 | 696 |
| 267 | 20230811 | 145800 | 82356636500 | 497500 | 497500 | 498000 | 497500 | 65 |
| 268 | 20230811 | 145700 | 82324277000 | 498000 | 498000 | 498000 | 497500 | 121 |
| 269 | 20230811 | 145600 | 82264047500 | 498000 | 498000 | 498000 | 497500 | 96 |
| 270 | 20230811 | 145500 | 82216252500 | 498000 | 498000 | 498000 | 497500 | 129 |
| 271 | 20230811 | 145400 | 82152044500 | 498000 | 499000 | 499000 | 497500 | 1155 |
| 272 | 20230811 | 145300 | 81576593000 | 499000 | 498500 | 499000 | 498000 | 729 |
| 273 | 20230811 | 145200 | 81213194000 | 498500 | 498000 | 498500 | 497500 | 1017 |
| 274 | 20230811 | 145100 | 80706690000 | 498000 | 497500 | 498000 | 497500 | 66 |
| 275 | 20230811 | 145000 | 80673826500 | 498000 | 498000 | 498000 | 497500 | 75 |
| 276 | 20230811 | 144900 | 80636480000 | 498000 | 497500 | 498000 | 497500 | 457 |
| 277 | 20230811 | 144800 | 80409072500 | 497500 | 497500 | 497500 | 497000 | 75 |
| 278 | 20230811 | 144700 | 80371772500 | 497500 | 497000 | 497500 | 497000 | 322 |
| 279 | 20230811 | 144600 | 80211606000 | 497000 | 496000 | 497000 | 495500 | 966 |
| 280 | 20230811 | 144500 | 79732339000 | 496000 | 496500 | 496500 | 495500 | 974 |
| 281 | 20230811 | 144400 | 79249290500 | 496500 | 496500 | 496500 | 496000 | 211 |
| 282 | 20230811 | 144300 | 79144543500 | 496500 | 497000 | 497000 | 496000 | 245 |
| 283 | 20230811 | 144200 | 79022889000 | 496500 | 497000 | 497000 | 496500 | 246 |
| 284 | 20230811 | 144100 | 78900729500 | 497000 | 497000 | 497500 | 496500 | 393 |
| 285 | 20230811 | 144000 | 78705408000 | 497500 | 497000 | 497500 | 497000 | 301 |
| 286 | 20230811 | 143900 | 78555738000 | 497000 | 497500 | 497500 | 497000 | 107 |
| 287 | 20230811 | 143800 | 78502507500 | 497000 | 496000 | 498000 | 495500 | 1117 |
| 288 | 20230811 | 143700 | 77947868000 | 496000 | 496000 | 496500 | 495500 | 230 |
| 289 | 20230811 | 143600 | 77833794000 | 496000 | 497000 | 497000 | 496000 | 253 |
| 290 | 20230811 | 143500 | 77708132000 | 497000 | 497000 | 497000 | 496500 | 72 |
| 291 | 20230811 | 143400 | 77672355500 | 497000 | 496000 | 497000 | 496000 | 94 |
| 292 | 20230811 | 143300 | 77625666500 | 496500 | 496500 | 496500 | 496000 | 294 |
| 293 | 20230811 | 143200 | 77479740500 | 496500 | 496500 | 496500 | 496000 | 190 |
| 294 | 20230811 | 143100 | 77385439000 | 496500 | 496500 | 497000 | 496000 | 184 |
| 295 | 20230811 | 143000 | 77294096000 | 496500 | 497000 | 497500 | 496500 | 117 |
| 296 | 20230811 | 142900 | 77235946500 | 497000 | 496500 | 497500 | 496500 | 387 |
| 297 | 20230811 | 142800 | 77043622500 | 496500 | 496500 | 496500 | 495500 | 958 |
| 298 | 20230811 | 142700 | 76568259000 | 496000 | 497000 | 497000 | 496000 | 194 |
| 299 | 20230811 | 142600 | 76471899500 | 496500 | 497000 | 497500 | 496500 | 272 |
| 300 | 20230811 | 142500 | 76336698500 | 497000 | 497000 | 497500 | 496500 | 327 |
| 301 | 20230811 | 142400 | 76174165000 | 497000 | 497500 | 497500 | 496500 | 147 |
| 302 | 20230811 | 142300 | 76101125500 | 497500 | 497000 | 498000 | 496500 | 388 |
| 303 | 20230811 | 142200 | 75908295000 | 497000 | 497000 | 498000 | 496500 | 335 |
| 304 | 20230811 | 142100 | 75741854500 | 496500 | 497000 | 497500 | 496500 | 230 |
| 305 | 20230811 | 142000 | 75627531000 | 497500 | 497000 | 498000 | 497000 | 189 |
| 306 | 20230811 | 141900 | 75533514000 | 497500 | 498000 | 498000 | 497500 | 177 |
| 307 | 20230811 | 141800 | 75445422500 | 497500 | 498000 | 498500 | 497500 | 215 |
| 308 | 20230811 | 141700 | 75338330000 | 498000 | 498500 | 498500 | 498000 | 535 |
| 309 | 20230811 | 141600 | 75071836000 | 498500 | 498500 | 499000 | 498000 | 206 |
| 310 | 20230811 | 141500 | 74969126000 | 498500 | 498000 | 498500 | 498000 | 197 |
| 311 | 20230811 | 141400 | 74870929500 | 498500 | 498500 | 498500 | 498000 | 89 |
| 312 | 20230811 | 141300 | 74826565000 | 498500 | 498500 | 498500 | 498000 | 108 |
| 313 | 20230811 | 141200 | 74772736500 | 498500 | 498500 | 498500 | 498000 | 59 |
| 314 | 20230811 | 141100 | 74743328000 | 498500 | 498500 | 498500 | 498000 | 96 |
| 315 | 20230811 | 141000 | 74695474500 | 498500 | 499500 | 499500 | 498000 | 274 |
| 316 | 20230811 | 140900 | 74558806500 | 499000 | 499500 | 499500 | 499000 | 94 |
| 317 | 20230811 | 140800 | 74511873000 | 499000 | 499500 | 499500 | 499000 | 101 |
| 318 | 20230811 | 140700 | 74461425000 | 499500 | 499500 | 499500 | 499000 | 100 |
| 319 | 20230811 | 140600 | 74411490500 | 499500 | 499000 | 499500 | 499000 | 47 |
| 320 | 20230811 | 140500 | 74388016500 | 499500 | 499500 | 499500 | 499000 | 115 |
| 321 | 20230811 | 140400 | 74330594500 | 499500 | 499500 | 499500 | 499000 | 68 |
| 322 | 20230811 | 140300 | 74296633000 | 499500 | 499500 | 499500 | 498500 | 91 |
| 323 | 20230811 | 140200 | 74251207000 | 499500 | 499500 | 499500 | 499000 | 195 |
| 324 | 20230811 | 140100 | 74153849000 | 500000 | 500000 | 500000 | 499500 | 142 |
| 325 | 20230811 | 140000 | 74082905500 | 500000 | 500000 | 500000 | 499500 | 261 |
| 326 | 20230811 | 135900 | 73952504000 | 499500 | 500000 | 500000 | 499500 | 152 |
| 327 | 20230811 | 135800 | 73876527000 | 500000 | 500000 | 500000 | 499500 | 111 |
| 328 | 20230811 | 135700 | 73821031000 | 500000 | 500000 | 500000 | 499500 | 81 |
| 329 | 20230811 | 135600 | 73780534500 | 500000 | 500000 | 500000 | 499500 | 55 |
| 330 | 20230811 | 135500 | 73753039000 | 500000 | 499500 | 500000 | 499500 | 110 |
| 331 | 20230811 | 135400 | 73698039500 | 500000 | 500000 | 500000 | 499500 | 172 |
| 332 | 20230811 | 135300 | 73612041000 | 500000 | 499500 | 500000 | 499000 | 290 |
| 333 | 20230811 | 135200 | 73467182500 | 499000 | 499000 | 499000 | 498500 | 116 |
| 334 | 20230811 | 135100 | 73409303000 | 499000 | 498500 | 499000 | 498500 | 306 |
| 335 | 20230811 | 135000 | 73256738500 | 499000 | 499500 | 499500 | 498500 | 247 |
| 336 | 20230811 | 134900 | 73133488000 | 499500 | 499500 | 499500 | 499000 | 105 |
| 337 | 20230811 | 134800 | 73081056500 | 499500 | 499500 | 499500 | 499000 | 54 |
| 338 | 20230811 | 134700 | 73054085000 | 499500 | 499500 | 499500 | 499000 | 47 |
| 339 | 20230811 | 134600 | 73030609000 | 499500 | 500000 | 500000 | 499500 | 167 |
| 340 | 20230811 | 134500 | 72947160000 | 500000 | 501000 | 501000 | 499500 | 206 |
| 341 | 20230811 | 134400 | 72844153500 | 501000 | 501000 | 501000 | 500000 | 188 |
| 342 | 20230811 | 134300 | 72750010500 | 501000 | 500000 | 501000 | 500000 | 84 |
| 343 | 20230811 | 134200 | 72707953500 | 501000 | 500000 | 501000 | 500000 | 289 |
| 344 | 20230811 | 134100 | 72563434500 | 500000 | 500000 | 500000 | 499500 | 72 |
| 345 | 20230811 | 134000 | 72527440000 | 500000 | 499000 | 500000 | 499000 | 198 |
| 346 | 20230811 | 133900 | 72428538500 | 499500 | 499500 | 499500 | 499500 | 69 |
| 347 | 20230811 | 133800 | 72394073000 | 499000 | 499000 | 499000 | 498500 | 85 |
| 348 | 20230811 | 133700 | 72351659500 | 499000 | 498500 | 499000 | 498500 | 119 |
| 349 | 20230811 | 133600 | 72292291000 | 499000 | 498500 | 499000 | 498500 | 187 |
| 350 | 20230811 | 133500 | 72199059000 | 498500 | 498000 | 498500 | 497500 | 318 |
| 351 | 20230811 | 133400 | 72040687500 | 498000 | 498000 | 498000 | 497500 | 45 |
| 352 | 20230811 | 133300 | 72018284500 | 498000 | 498000 | 498000 | 497500 | 51 |
| 353 | 20230811 | 133200 | 71992888500 | 498500 | 498500 | 498500 | 497500 | 158 |
| 354 | 20230811 | 133100 | 71914208000 | 498500 | 498500 | 498500 | 497500 | 194 |
| 355 | 20230811 | 133000 | 71817589000 | 498500 | 499000 | 499000 | 498000 | 280 |
| 356 | 20230811 | 132900 | 71677913000 | 499000 | 500000 | 501000 | 499000 | 771 |
| 357 | 20230811 | 132800 | 71292439500 | 500000 | 501000 | 501000 | 500000 | 79 |
| 358 | 20230811 | 132700 | 71252876500 | 500000 | 501000 | 501000 | 500000 | 70 |
| 359 | 20230811 | 132600 | 71217852500 | 501000 | 501000 | 501000 | 500000 | 51 |
| 360 | 20230811 | 132500 | 71192315500 | 501000 | 501000 | 501000 | 500000 | 56 |
| 361 | 20230811 | 132400 | 71164262500 | 501000 | 500000 | 501000 | 500000 | 48 |
| 362 | 20230811 | 132300 | 71140241500 | 501000 | 500000 | 501000 | 500000 | 101 |
| 363 | 20230811 | 132200 | 71089722500 | 500000 | 499500 | 500000 | 499500 | 271 |
| 364 | 20230811 | 132100 | 70954251500 | 499500 | 499000 | 501000 | 499000 | 129 |
| 365 | 20230811 | 132000 | 70889781000 | 499500 | 501000 | 501000 | 499500 | 397 |
| 366 | 20230811 | 131900 | 70691285000 | 501000 | 501000 | 501000 | 500000 | 137 |
| 367 | 20230811 | 131800 | 70622665000 | 501000 | 501000 | 501000 | 500000 | 207 |
| 368 | 20230811 | 131700 | 70519072000 | 501000 | 499500 | 501000 | 499500 | 867 |
| 369 | 20230811 | 131600 | 70085518000 | 499500 | 499500 | 500000 | 499500 | 113 |
| 370 | 20230811 | 131500 | 70029065500 | 499500 | 499500 | 500000 | 499000 | 573 |
| 371 | 20230811 | 131400 | 69742984000 | 499000 | 499000 | 499500 | 498500 | 377 |
| 372 | 20230811 | 131300 | 69554888000 | 499000 | 499000 | 499000 | 498500 | 86 |
| 373 | 20230811 | 131200 | 69511976000 | 498500 | 498500 | 499000 | 498000 | 240 |
| 374 | 20230811 | 131100 | 69392338000 | 498500 | 499000 | 499000 | 498500 | 114 |
| 375 | 20230811 | 131000 | 69335472000 | 498500 | 499000 | 499000 | 498500 | 37 |
| 376 | 20230811 | 130900 | 69317021000 | 498500 | 498500 | 499500 | 498500 | 575 |
| 377 | 20230811 | 130800 | 69030290000 | 498500 | 498000 | 498500 | 498000 | 94 |
| 378 | 20230811 | 130700 | 68983461500 | 498500 | 498500 | 498500 | 498000 | 130 |
| 379 | 20230811 | 130600 | 68918715500 | 498500 | 498000 | 498500 | 498000 | 113 |
| 380 | 20230811 | 130500 | 68862418500 | 498000 | 498500 | 498500 | 498000 | 350 |
| 381 | 20230811 | 130400 | 68688106500 | 498000 | 498000 | 498500 | 498000 | 201 |
| 382 | 20230811 | 130300 | 68588002000 | 498000 | 498000 | 498500 | 497500 | 173 |
| 383 | 20230811 | 130200 | 68501909000 | 498500 | 498000 | 498500 | 498000 | 37 |
| 384 | 20230811 | 130100 | 68483470500 | 498000 | 498500 | 499000 | 497500 | 564 |
| 385 | 20230811 | 130000 | 68202443000 | 498500 | 498500 | 498500 | 498000 | 38 |
| 386 | 20230811 | 125900 | 68183503000 | 498000 | 498000 | 498500 | 498000 | 140 |
| 387 | 20230811 | 125800 | 68113782500 | 498000 | 498000 | 499000 | 498000 | 452 |
| 388 | 20230811 | 125700 | 67888501500 | 498000 | 497000 | 498000 | 497000 | 309 |
| 389 | 20230811 | 125600 | 67734728000 | 497000 | 497500 | 497500 | 496500 | 140 |
| 390 | 20230811 | 125500 | 67665149500 | 497500 | 497500 | 498000 | 497000 | 165 |
| 391 | 20230811 | 125400 | 67583049000 | 497500 | 497500 | 498000 | 497000 | 244 |
| 392 | 20230811 | 125300 | 67461656000 | 497500 | 496000 | 497500 | 496000 | 840 |
| 393 | 20230811 | 125200 | 67044202000 | 496500 | 496000 | 496500 | 496000 | 41 |
| 394 | 20230811 | 125100 | 67023852500 | 496000 | 496500 | 496500 | 496000 | 96 |
| 395 | 20230811 | 125000 | 66976190000 | 496500 | 496500 | 496500 | 496000 | 57 |
| 396 | 20230811 | 124900 | 66947895500 | 496500 | 496500 | 496500 | 496000 | 44 |
| 397 | 20230811 | 124800 | 66926056500 | 496000 | 496000 | 496500 | 496000 | 656 |
| 398 | 20230811 | 124700 | 66600663500 | 496000 | 496000 | 496000 | 495500 | 33 |
| 399 | 20230811 | 124600 | 66584299000 | 496000 | 496000 | 496000 | 495500 | 44 |
| 400 | 20230811 | 124500 | 66562475500 | 495500 | 496000 | 496000 | 495500 | 68 |
| 401 | 20230811 | 124400 | 66528772000 | 495500 | 496000 | 496000 | 495500 | 90 |
| 402 | 20230811 | 124300 | 66484162500 | 495500 | 495000 | 496000 | 494500 | 444 |
| 403 | 20230811 | 124200 | 66264305000 | 495000 | 494500 | 495000 | 494500 | 226 |
| 404 | 20230811 | 124100 | 66152543000 | 494000 | 494500 | 494500 | 494000 | 123 |
| 405 | 20230811 | 124000 | 66091767000 | 494000 | 494500 | 494500 | 494000 | 79 |
| 406 | 20230811 | 123900 | 66052703000 | 494500 | 494500 | 494500 | 494000 | 38 |
| 407 | 20230811 | 123800 | 66033913500 | 494500 | 494500 | 494500 | 494500 | 68 |
| 408 | 20230811 | 123700 | 66000287500 | 494500 | 494500 | 495000 | 494500 | 254 |
| 409 | 20230811 | 123600 | 65874682000 | 495000 | 494500 | 495000 | 494500 | 51 |
| 410 | 20230811 | 123500 | 65849456000 | 494500 | 494500 | 495000 | 494500 | 300 |
| 411 | 20230811 | 123400 | 65701099500 | 494500 | 494500 | 494500 | 494000 | 53 |
| 412 | 20230811 | 123300 | 65674896500 | 494000 | 495000 | 495000 | 494000 | 126 |
| 413 | 20230811 | 123200 | 65612590000 | 494500 | 495500 | 495500 | 494500 | 313 |
| 414 | 20230811 | 123100 | 65457652000 | 495500 | 495500 | 495500 | 495000 | 53 |
| 415 | 20230811 | 123000 | 65431395000 | 495500 | 495500 | 495500 | 495000 | 49 |
| 416 | 20230811 | 122900 | 65407125500 | 495500 | 495500 | 495500 | 495000 | 46 |
| 417 | 20230811 | 122800 | 65384336000 | 495000 | 495500 | 495500 | 495000 | 34 |
| 418 | 20230811 | 122700 | 65367497000 | 496000 | 495500 | 496000 | 495000 | 164 |
| 419 | 20230811 | 122600 | 65286298500 | 495500 | 495500 | 496000 | 495000 | 201 |
| 420 | 20230811 | 122500 | 65186704000 | 495500 | 495500 | 495500 | 495500 | 311 |
| 421 | 20230811 | 122400 | 65032603500 | 495500 | 495000 | 495500 | 495000 | 269 |
| 422 | 20230811 | 122300 | 64899417500 | 495000 | 495000 | 495000 | 494500 | 62 |
| 423 | 20230811 | 122200 | 64868739000 | 495000 | 495000 | 495000 | 494500 | 42 |
| 424 | 20230811 | 122100 | 64847951000 | 495000 | 495000 | 495000 | 494500 | 121 |
| 425 | 20230811 | 122000 | 64788064000 | 494500 | 495000 | 495000 | 494500 | 31 |
| 426 | 20230811 | 121900 | 64772724500 | 495000 | 494500 | 495000 | 494500 | 255 |
| 427 | 20230811 | 121800 | 64646625000 | 494500 | 494500 | 494500 | 494000 | 30 |
| 428 | 20230811 | 121700 | 64631792000 | 494500 | 494500 | 494500 | 494000 | 90 |
| 429 | 20230811 | 121600 | 64587306000 | 494500 | 494500 | 494500 | 494000 | 56 |
| 430 | 20230811 | 121500 | 64559638000 | 494000 | 494500 | 494500 | 494000 | 108 |
| 431 | 20230811 | 121400 | 64506237500 | 494500 | 494500 | 494500 | 494000 | 71 |
| 432 | 20230811 | 121300 | 64471130500 | 494500 | 494500 | 494500 | 494000 | 102 |
| 433 | 20230811 | 121200 | 64420699500 | 494500 | 494000 | 494500 | 494000 | 217 |
| 434 | 20230811 | 121100 | 64313399500 | 494500 | 494500 | 494500 | 494000 | 47 |
| 435 | 20230811 | 121000 | 64290170000 | 494500 | 494000 | 494500 | 494000 | 101 |
| 436 | 20230811 | 120900 | 64240267500 | 494500 | 494000 | 494500 | 493500 | 117 |
| 437 | 20230811 | 120800 | 64182466000 | 494000 | 494500 | 494500 | 494000 | 52 |
| 438 | 20230811 | 120700 | 64156766000 | 494500 | 494500 | 494500 | 493500 | 196 |
| 439 | 20230811 | 120600 | 64059959000 | 494000 | 494500 | 494500 | 494000 | 175 |
| 440 | 20230811 | 120500 | 63973498000 | 494500 | 494500 | 494500 | 494000 | 66 |
| 441 | 20230811 | 120400 | 63940873000 | 494500 | 494500 | 494500 | 494000 | 62 |
| 442 | 20230811 | 120300 | 63910219000 | 494000 | 494500 | 494500 | 494000 | 57 |
| 443 | 20230811 | 120200 | 63882034500 | 494500 | 494500 | 494500 | 494000 | 37 |
| 444 | 20230811 | 120100 | 63863741000 | 494500 | 494500 | 494500 | 494000 | 31 |
| 445 | 20230811 | 120000 | 63848414000 | 494500 | 494500 | 494500 | 494000 | 29 |
| 446 | 20230811 | 115900 | 63834077500 | 494500 | 493500 | 494500 | 493500 | 196 |
| 447 | 20230811 | 115800 | 63737251500 | 493500 | 493500 | 494000 | 493500 | 58 |
| 448 | 20230811 | 115700 | 63708623500 | 493500 | 493000 | 493500 | 493000 | 146 |
| 449 | 20230811 | 115600 | 63636577000 | 493500 | 492500 | 493500 | 492500 | 397 |
| 450 | 20230811 | 115500 | 63440774000 | 492000 | 492000 | 493000 | 492000 | 89 |
| 451 | 20230811 | 115400 | 63396954000 | 492500 | 492500 | 492500 | 492000 | 74 |
| 452 | 20230811 | 115300 | 63360515000 | 492500 | 493000 | 493000 | 492000 | 131 |
| 453 | 20230811 | 115200 | 63295998500 | 493000 | 493500 | 493500 | 492500 | 631 |
| 454 | 20230811 | 115100 | 62984950500 | 493500 | 493500 | 493500 | 493000 | 48 |
| 455 | 20230811 | 115000 | 62961276000 | 493000 | 493500 | 493500 | 493000 | 58 |
| 456 | 20230811 | 114900 | 62932662000 | 493500 | 494000 | 494000 | 493500 | 198 |
| 457 | 20230811 | 114800 | 62834936500 | 494000 | 493500 | 494000 | 493500 | 33 |
| 458 | 20230811 | 114700 | 62818646500 | 493500 | 494000 | 494000 | 493500 | 33 |
| 459 | 20230811 | 114600 | 62802346500 | 494000 | 494000 | 494000 | 493500 | 150 |
| 460 | 20230811 | 114500 | 62728255500 | 494000 | 494500 | 494500 | 494000 | 129 |
| 461 | 20230811 | 114400 | 62664523500 | 494000 | 494500 | 494500 | 494000 | 70 |
| 462 | 20230811 | 114300 | 62629913500 | 494500 | 494000 | 494500 | 494000 | 43 |
| 463 | 20230811 | 114200 | 62608652000 | 494500 | 493500 | 494500 | 493000 | 102 |
| 464 | 20230811 | 114100 | 62558273000 | 493000 | 493500 | 494000 | 493000 | 29 |
| 465 | 20230811 | 114000 | 62543963500 | 494000 | 493500 | 494000 | 493500 | 391 |
| 466 | 20230811 | 113900 | 62350867500 | 493500 | 494000 | 494000 | 493500 | 39 |
| 467 | 20230811 | 113800 | 62331615000 | 494000 | 493500 | 494000 | 493500 | 20 |
| 468 | 20230811 | 113700 | 62321740500 | 493500 | 494000 | 494000 | 493500 | 59 |
| 469 | 20230811 | 113600 | 62292606500 | 494000 | 494500 | 494500 | 494000 | 112 |
| 470 | 20230811 | 113500 | 62237271500 | 494500 | 494500 | 494500 | 494000 | 61 |
| 471 | 20230811 | 113400 | 62207117000 | 494500 | 494500 | 494500 | 494000 | 46 |
| 472 | 20230811 | 113300 | 62184371500 | 494500 | 494500 | 494500 | 494000 | 56 |
| 473 | 20230811 | 113200 | 62156683500 | 494500 | 494500 | 494500 | 494000 | 93 |
| 474 | 20230811 | 113100 | 62110696000 | 494000 | 494500 | 494500 | 494000 | 27 |
| 475 | 20230811 | 113000 | 62097346500 | 494000 | 494500 | 494500 | 494000 | 45 |
| 476 | 20230811 | 112900 | 62075098500 | 494500 | 494000 | 494500 | 494000 | 21 |
| 477 | 20230811 | 112800 | 62064716500 | 494500 | 493000 | 494500 | 493000 | 555 |
| 478 | 20230811 | 112700 | 61790775000 | 493000 | 493000 | 493000 | 492500 | 110 |
| 479 | 20230811 | 112600 | 61736560500 | 493000 | 493000 | 493000 | 492500 | 172 |
| 480 | 20230811 | 112500 | 61651800500 | 493500 | 493500 | 493500 | 493000 | 90 |
| 481 | 20230811 | 112400 | 61607399000 | 493500 | 493500 | 493500 | 493000 | 51 |
| 482 | 20230811 | 112300 | 61582234000 | 493500 | 493500 | 493500 | 493000 | 110 |
| 483 | 20230811 | 112200 | 61527951000 | 493500 | 493500 | 493500 | 493000 | 56 |
| 484 | 20230811 | 112100 | 61500322500 | 493500 | 492000 | 493500 | 492000 | 139 |
| 485 | 20230811 | 112000 | 61431841000 | 492000 | 491500 | 492500 | 491000 | 90 |
| 486 | 20230811 | 111900 | 61387588000 | 491500 | 491000 | 492000 | 491000 | 196 |
| 487 | 20230811 | 111800 | 61291254500 | 491500 | 491500 | 491500 | 491000 | 44 |
| 488 | 20230811 | 111700 | 61269646500 | 491500 | 492000 | 492000 | 491500 | 224 |
| 489 | 20230811 | 111600 | 61159545000 | 492000 | 492000 | 492000 | 491500 | 328 |
| 490 | 20230811 | 111500 | 60998172500 | 492000 | 492000 | 492000 | 491500 | 380 |
| 491 | 20230811 | 111400 | 60811232000 | 491500 | 491500 | 493000 | 491500 | 298 |
| 492 | 20230811 | 111300 | 60664524000 | 491500 | 491500 | 493500 | 491500 | 847 |
| 493 | 20230811 | 111200 | 60247656000 | 491000 | 491000 | 491500 | 490500 | 124 |
| 494 | 20230811 | 111100 | 60186774000 | 491000 | 491000 | 491500 | 491000 | 141 |
| 495 | 20230811 | 111000 | 60117540500 | 491500 | 492000 | 492000 | 491000 | 375 |
| 496 | 20230811 | 110900 | 59933117500 | 492000 | 491500 | 492000 | 491500 | 35 |
| 497 | 20230811 | 110800 | 59915903500 | 492000 | 492000 | 492000 | 491000 | 199 |
| 498 | 20230811 | 110700 | 59818007000 | 491500 | 491000 | 491500 | 491000 | 197 |
| 499 | 20230811 | 110600 | 59721255000 | 491000 | 490500 | 491000 | 490000 | 183 |
| 500 | 20230811 | 110500 | 59631488000 | 490500 | 491500 | 491500 | 490500 | 583 |
| 501 | 20230811 | 110400 | 59345417500 | 491500 | 492000 | 492000 | 491500 | 426 |
| 502 | 20230811 | 110300 | 59136006500 | 492000 | 492000 | 492000 | 491500 | 169 |
| 503 | 20230811 | 110200 | 59052918000 | 492000 | 493000 | 493000 | 492000 | 371 |
| 504 | 20230811 | 110100 | 58870336500 | 493000 | 493500 | 493500 | 493000 | 215 |
| 505 | 20230811 | 110000 | 58764325500 | 493500 | 494500 | 495000 | 493500 | 141 |
| 506 | 20230811 | 105900 | 58694599000 | 495000 | 494500 | 495000 | 494000 | 93 |
| 507 | 20230811 | 105800 | 58648606000 | 494000 | 493500 | 494500 | 493000 | 240 |
| 508 | 20230811 | 105700 | 58530117500 | 493500 | 493500 | 493500 | 493000 | 25 |
| 509 | 20230811 | 105600 | 58517780500 | 493500 | 493500 | 493500 | 493000 | 67 |
| 510 | 20230811 | 105500 | 58484720500 | 493000 | 492000 | 493500 | 492000 | 383 |
| 511 | 20230811 | 105400 | 58295914000 | 492500 | 493000 | 493000 | 492000 | 64 |
| 512 | 20230811 | 105300 | 58264409000 | 492500 | 492000 | 493000 | 492000 | 191 |
| 513 | 20230811 | 105200 | 58170342500 | 492000 | 492000 | 493000 | 491500 | 74 |
| 514 | 20230811 | 105100 | 58133933500 | 492000 | 492500 | 493500 | 491500 | 438 |
| 515 | 20230811 | 105000 | 57918281500 | 492500 | 493500 | 493500 | 492500 | 218 |
| 516 | 20230811 | 104900 | 57810808500 | 493500 | 493500 | 493500 | 493000 | 49 |
| 517 | 20230811 | 104800 | 57786633000 | 493000 | 493500 | 494000 | 493000 | 116 |
| 518 | 20230811 | 104700 | 57729382500 | 493500 | 492500 | 494000 | 492000 | 2391 |
| 519 | 20230811 | 104600 | 56551616500 | 492000 | 492500 | 493000 | 492000 | 670 |
| 520 | 20230811 | 104500 | 56221801500 | 493000 | 494000 | 494000 | 493000 | 380 |
| 521 | 20230811 | 104400 | 56034365500 | 494000 | 493500 | 494000 | 493500 | 215 |
| 522 | 20230811 | 104300 | 55928184000 | 493500 | 493500 | 494000 | 493500 | 71 |
| 523 | 20230811 | 104200 | 55893140500 | 493500 | 493000 | 493500 | 493000 | 300 |
| 524 | 20230811 | 104100 | 55745132500 | 493000 | 493000 | 493500 | 492500 | 80 |
| 525 | 20230811 | 104000 | 55705692500 | 494000 | 495000 | 495000 | 493000 | 612 |
| 526 | 20230811 | 103900 | 55403433500 | 494500 | 494500 | 495000 | 494500 | 83 |
| 527 | 20230811 | 103800 | 55362378000 | 494500 | 494500 | 495000 | 494000 | 258 |
| 528 | 20230811 | 103700 | 55234830500 | 494000 | 495000 | 495000 | 494000 | 124 |
| 529 | 20230811 | 103600 | 55173519500 | 494500 | 494000 | 495000 | 493500 | 123 |
| 530 | 20230811 | 103500 | 55112735500 | 493500 | 494000 | 494000 | 493500 | 66 |
| 531 | 20230811 | 103400 | 55080152000 | 494000 | 494000 | 494500 | 493500 | 386 |
| 532 | 20230811 | 103300 | 54889539500 | 494500 | 495000 | 495000 | 494000 | 168 |
| 533 | 20230811 | 103200 | 54806509500 | 494500 | 495000 | 495500 | 494500 | 103 |
| 534 | 20230811 | 103100 | 54755545500 | 495000 | 496000 | 496000 | 495000 | 416 |
| 535 | 20230811 | 103000 | 54549373500 | 496500 | 494500 | 496500 | 494000 | 281 |
| 536 | 20230811 | 102900 | 54410246500 | 494000 | 494500 | 494500 | 494000 | 47 |
| 537 | 20230811 | 102800 | 54387009000 | 494500 | 494000 | 495000 | 494000 | 119 |
| 538 | 20230811 | 102700 | 54328174500 | 495000 | 494500 | 495000 | 494000 | 291 |
| 539 | 20230811 | 102600 | 54184202000 | 494500 | 496000 | 496000 | 494500 | 413 |
| 540 | 20230811 | 102500 | 53979811500 | 496000 | 496000 | 496000 | 495500 | 305 |
| 541 | 20230811 | 102400 | 53828613500 | 496000 | 498000 | 498000 | 496000 | 391 |
| 542 | 20230811 | 102300 | 53634339000 | 498000 | 497500 | 498000 | 497500 | 34 |
| 543 | 20230811 | 102200 | 53617414000 | 498000 | 498000 | 498000 | 497000 | 275 |
| 544 | 20230811 | 102100 | 53480576500 | 498000 | 498500 | 498500 | 498000 | 197 |
| 545 | 20230811 | 102000 | 53382435500 | 498500 | 497500 | 499000 | 497500 | 324 |
| 546 | 20230811 | 101900 | 53220958000 | 498000 | 499500 | 500000 | 498000 | 399 |
| 547 | 20230811 | 101800 | 53021899500 | 499500 | 499000 | 500000 | 499000 | 574 |
| 548 | 20230811 | 101700 | 52735207000 | 499000 | 498500 | 499000 | 498500 | 147 |
| 549 | 20230811 | 101600 | 52661874500 | 498500 | 499000 | 499000 | 498500 | 204 |
| 550 | 20230811 | 101500 | 52560145000 | 499000 | 498500 | 500000 | 498000 | 444 |
| 551 | 20230811 | 101400 | 52338588500 | 498000 | 497000 | 498000 | 496500 | 256 |
| 552 | 20230811 | 101300 | 52211253000 | 497000 | 497000 | 497500 | 496500 | 69 |
| 553 | 20230811 | 101200 | 52176961000 | 497000 | 495000 | 497500 | 494500 | 613 |
| 554 | 20230811 | 101100 | 51873285000 | 493500 | 494000 | 495000 | 493500 | 221 |
| 555 | 20230811 | 101000 | 51764058500 | 494000 | 495000 | 495000 | 493500 | 157 |
| 556 | 20230811 | 100900 | 51686471500 | 494000 | 493000 | 495000 | 492500 | 147 |
| 557 | 20230811 | 100800 | 51613935500 | 493000 | 495500 | 495500 | 493000 | 754 |
| 558 | 20230811 | 100700 | 51241373000 | 495500 | 496000 | 496000 | 495000 | 169 |
| 559 | 20230811 | 100600 | 51157654000 | 496000 | 496500 | 496500 | 496000 | 174 |
| 560 | 20230811 | 100500 | 51071326000 | 496500 | 498500 | 498500 | 496000 | 491 |
| 561 | 20230811 | 100400 | 50827389000 | 498000 | 498500 | 498500 | 498000 | 416 |
| 562 | 20230811 | 100300 | 50620108000 | 498500 | 497000 | 498500 | 496500 | 434 |
| 563 | 20230811 | 100200 | 50403973500 | 497000 | 497000 | 497000 | 496000 | 458 |
| 564 | 20230811 | 100100 | 50176446500 | 497000 | 498500 | 498500 | 496500 | 487 |
| 565 | 20230811 | 100000 | 49934355000 | 498500 | 499500 | 500000 | 498000 | 560 |
| 566 | 20230811 | 095900 | 49654767000 | 499500 | 498500 | 499500 | 498000 | 212 |
| 567 | 20230811 | 095800 | 49549029500 | 498500 | 498000 | 498500 | 497000 | 483 |
| 568 | 20230811 | 095700 | 49308679000 | 498000 | 498500 | 499000 | 498000 | 322 |
| 569 | 20230811 | 095600 | 49148172500 | 498500 | 499500 | 500000 | 498000 | 1134 |
| 570 | 20230811 | 095500 | 48581897500 | 499500 | 498500 | 500000 | 498000 | 833 |
| 571 | 20230811 | 095400 | 48165946500 | 498500 | 496500 | 499000 | 496500 | 1804 |
| 572 | 20230811 | 095300 | 47267872000 | 497000 | 496000 | 497000 | 495500 | 436 |
| 573 | 20230811 | 095200 | 47051475000 | 496000 | 495500 | 496000 | 495000 | 292 |
| 574 | 20230811 | 095100 | 46906832000 | 495500 | 494500 | 495500 | 494500 | 168 |
| 575 | 20230811 | 095000 | 46823685500 | 494500 | 496000 | 496000 | 494000 | 487 |
| 576 | 20230811 | 094900 | 46582468500 | 496000 | 495000 | 496500 | 494500 | 702 |
| 577 | 20230811 | 094800 | 46234605000 | 494500 | 492500 | 494500 | 491500 | 513 |
| 578 | 20230811 | 094700 | 45981375000 | 493000 | 492500 | 493000 | 491500 | 255 |
| 579 | 20230811 | 094600 | 45855790500 | 492500 | 490500 | 492500 | 490000 | 878 |
| 580 | 20230811 | 094500 | 45424265500 | 490500 | 490000 | 490500 | 489500 | 292 |
| 581 | 20230811 | 094400 | 45281182000 | 491000 | 490000 | 491000 | 489500 | 1157 |
| 582 | 20230811 | 094300 | 44713965500 | 490000 | 491000 | 491000 | 490000 | 524 |
| 583 | 20230811 | 094200 | 44457181000 | 490000 | 490500 | 491000 | 489000 | 581 |
| 584 | 20230811 | 094100 | 44172446000 | 490000 | 489500 | 490500 | 488000 | 786 |
| 585 | 20230811 | 094000 | 43787707000 | 490000 | 487000 | 490000 | 486000 | 1324 |
| 586 | 20230811 | 093900 | 43141993500 | 487000 | 488500 | 489000 | 486000 | 1067 |
| 587 | 20230811 | 093800 | 42622142500 | 488500 | 488000 | 489500 | 487000 | 2315 |
| 588 | 20230811 | 093700 | 41492006500 | 488000 | 492000 | 492000 | 488000 | 3196 |
| 589 | 20230811 | 093600 | 39927413000 | 492000 | 491000 | 492000 | 490000 | 1088 |
| 590 | 20230811 | 093500 | 39392776000 | 491000 | 492500 | 492500 | 490000 | 993 |
| 591 | 20230811 | 093400 | 38905178500 | 492500 | 492000 | 493000 | 491000 | 832 |
| 592 | 20230811 | 093300 | 38495914500 | 492000 | 494500 | 495000 | 492000 | 868 |
| 593 | 20230811 | 093200 | 38067804000 | 495000 | 495500 | 496500 | 494000 | 493 |
| 594 | 20230811 | 093100 | 37823523500 | 495000 | 492000 | 495000 | 492000 | 896 |
| 595 | 20230811 | 093000 | 37381299000 | 492000 | 495000 | 495000 | 491500 | 1933 |
| 596 | 20230811 | 092900 | 36429061500 | 495000 | 494500 | 496000 | 494000 | 1004 |
| 597 | 20230811 | 092800 | 35932044000 | 494000 | 493000 | 494500 | 493000 | 793 |
| 598 | 20230811 | 092700 | 35540611500 | 493000 | 493500 | 494000 | 493000 | 865 |
| 599 | 20230811 | 092600 | 35113886000 | 493500 | 495500 | 496000 | 493000 | 1563 |
| 600 | 20230811 | 092500 | 34341628500 | 495500 | 494500 | 496500 | 493500 | 2028 |
| 601 | 20230811 | 092400 | 33338769000 | 493500 | 497000 | 497000 | 493500 | 2722 |
| 602 | 20230811 | 092300 | 31989789000 | 496500 | 501000 | 501000 | 496500 | 6267 |
| 603 | 20230811 | 092200 | 28862240000 | 500000 | 502000 | 503000 | 500000 | 1505 |
| 604 | 20230811 | 092100 | 28108486000 | 503000 | 502000 | 503000 | 501000 | 356 |
| 605 | 20230811 | 092000 | 27929565000 | 501000 | 501000 | 501000 | 500000 | 727 |
| 606 | 20230811 | 091900 | 27565429000 | 501000 | 501000 | 502000 | 500000 | 1667 |
| 607 | 20230811 | 091800 | 26730290000 | 501000 | 503000 | 503000 | 501000 | 546 |
| 608 | 20230811 | 091700 | 26456347000 | 503000 | 503000 | 504000 | 502000 | 461 |
| 609 | 20230811 | 091600 | 26224493000 | 503000 | 502000 | 504000 | 501000 | 2064 |
| 610 | 20230811 | 091500 | 25189017000 | 503000 | 507000 | 507000 | 501000 | 3487 |
| 611 | 20230811 | 091400 | 23432092000 | 506000 | 507000 | 507000 | 506000 | 303 |
| 612 | 20230811 | 091300 | 23278605000 | 507000 | 504000 | 507000 | 504000 | 1146 |
| 613 | 20230811 | 091200 | 22698242000 | 505000 | 504000 | 506000 | 503000 | 2110 |
| 614 | 20230811 | 091100 | 21633469000 | 504000 | 505000 | 506000 | 503000 | 4489 |
| 615 | 20230811 | 091000 | 19371073000 | 505000 | 506000 | 507000 | 505000 | 1052 |
| 616 | 20230811 | 090900 | 18839075000 | 506000 | 507000 | 508000 | 505000 | 1836 |
| 617 | 20230811 | 090800 | 17909452000 | 508000 | 508000 | 509000 | 506000 | 2631 |
| 618 | 20230811 | 090700 | 16574659000 | 509000 | 508000 | 510000 | 507000 | 1109 |
| 619 | 20230811 | 090600 | 16010324000 | 509000 | 510000 | 512000 | 507000 | 2992 |
| 620 | 20230811 | 090500 | 14485641000 | 510000 | 510000 | 511000 | 508000 | 1832 |
| 621 | 20230811 | 090400 | 13551872000 | 509000 | 513000 | 513000 | 508000 | 2270 |
| 622 | 20230811 | 090300 | 12392376000 | 512000 | 509000 | 513000 | 507000 | 2105 |
| 623 | 20230811 | 090200 | 11316874000 | 508000 | 505000 | 509000 | 503000 | 3456 |
| 624 | 20230811 | 090100 | 9569007000 | 506000 | 512000 | 514000 | 505000 | 4891 |
| 625 | 20230811 | 090000 | 7078359000 | 513000 | 504000 | 516000 | 504000 | 13951 |