34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230811 | 193000 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 5023 |
| 3 | 20230811 | 192900 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 4 | 20230811 | 192800 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 5 | 20230811 | 192700 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 6 | 20230811 | 192600 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 7 | 20230811 | 192500 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 8 | 20230811 | 192400 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 9 | 20230811 | 192300 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 10 | 20230811 | 192200 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 11 | 20230811 | 192100 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 12 | 20230811 | 192000 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 13 | 20230811 | 191900 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 14 | 20230811 | 191800 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 15 | 20230811 | 191700 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 16 | 20230811 | 191600 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 17 | 20230811 | 191500 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 18 | 20230811 | 191400 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 19 | 20230811 | 191300 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 20 | 20230811 | 191200 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 21 | 20230811 | 191100 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 22 | 20230811 | 191000 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 23 | 20230811 | 190900 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 24 | 20230811 | 190800 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 25 | 20230811 | 190700 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 26 | 20230811 | 190600 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 27 | 20230811 | 190500 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 28 | 20230811 | 190400 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 29 | 20230811 | 190300 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 30 | 20230811 | 190200 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 31 | 20230811 | 190100 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 32 | 20230811 | 190000 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 5023 |
| 33 | 20230811 | 185900 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 34 | 20230811 | 185800 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 35 | 20230811 | 185700 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 36 | 20230811 | 185600 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 37 | 20230811 | 185500 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 38 | 20230811 | 185400 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 39 | 20230811 | 185300 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 40 | 20230811 | 185200 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 41 | 20230811 | 185100 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 42 | 20230811 | 185000 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 43 | 20230811 | 184900 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 44 | 20230811 | 184800 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 45 | 20230811 | 184700 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 46 | 20230811 | 184600 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 47 | 20230811 | 184500 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 48 | 20230811 | 184400 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 49 | 20230811 | 184300 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 50 | 20230811 | 184200 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 51 | 20230811 | 184100 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 52 | 20230811 | 184000 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 53 | 20230811 | 183900 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 54 | 20230811 | 183800 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 55 | 20230811 | 183700 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 56 | 20230811 | 183600 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 57 | 20230811 | 183500 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 58 | 20230811 | 183400 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 59 | 20230811 | 183300 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 60 | 20230811 | 183200 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 61 | 20230811 | 183100 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 62 | 20230811 | 183000 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 5023 |
| 63 | 20230811 | 182900 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 64 | 20230811 | 182800 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 65 | 20230811 | 182700 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 66 | 20230811 | 182600 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 67 | 20230811 | 182500 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 68 | 20230811 | 182400 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 69 | 20230811 | 182300 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 70 | 20230811 | 182200 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 71 | 20230811 | 182100 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 72 | 20230811 | 182000 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 73 | 20230811 | 181900 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 74 | 20230811 | 181800 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 75 | 20230811 | 181700 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 76 | 20230811 | 181600 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 77 | 20230811 | 181500 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 78 | 20230811 | 181400 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 79 | 20230811 | 181300 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 80 | 20230811 | 181200 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 81 | 20230811 | 181100 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 82 | 20230811 | 181000 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 83 | 20230811 | 180900 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 84 | 20230811 | 180800 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 85 | 20230811 | 180700 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 86 | 20230811 | 180600 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 87 | 20230811 | 180500 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 88 | 20230811 | 180400 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 89 | 20230811 | 180300 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 90 | 20230811 | 180200 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 91 | 20230811 | 180100 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 92 | 20230811 | 180000 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 5023 |
| 93 | 20230811 | 175900 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 94 | 20230811 | 175800 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 95 | 20230811 | 175700 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 96 | 20230811 | 175600 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 97 | 20230811 | 175500 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 98 | 20230811 | 175400 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 99 | 20230811 | 175300 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 100 | 20230811 | 175200 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 101 | 20230811 | 175100 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 102 | 20230811 | 175000 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 103 | 20230811 | 174900 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 104 | 20230811 | 174800 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 105 | 20230811 | 174700 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 106 | 20230811 | 174600 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 107 | 20230811 | 174500 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 108 | 20230811 | 174400 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 109 | 20230811 | 174300 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 110 | 20230811 | 174200 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 111 | 20230811 | 174100 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 112 | 20230811 | 174000 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 113 | 20230811 | 173900 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 114 | 20230811 | 173800 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 115 | 20230811 | 173700 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 116 | 20230811 | 173600 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 117 | 20230811 | 173500 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 118 | 20230811 | 173400 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 119 | 20230811 | 173300 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 120 | 20230811 | 173200 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 121 | 20230811 | 173100 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 122 | 20230811 | 173000 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 5023 |
| 123 | 20230811 | 172900 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 124 | 20230811 | 172800 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 125 | 20230811 | 172700 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 126 | 20230811 | 172600 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 127 | 20230811 | 172500 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 128 | 20230811 | 172400 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 129 | 20230811 | 172300 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 130 | 20230811 | 172200 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 131 | 20230811 | 172100 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 132 | 20230811 | 172000 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 133 | 20230811 | 171900 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 134 | 20230811 | 171800 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 135 | 20230811 | 171700 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 136 | 20230811 | 171600 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 137 | 20230811 | 171500 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 138 | 20230811 | 171400 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 139 | 20230811 | 171300 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 140 | 20230811 | 171200 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 141 | 20230811 | 171100 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 142 | 20230811 | 171000 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 143 | 20230811 | 170900 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 144 | 20230811 | 170800 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 145 | 20230811 | 170700 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 146 | 20230811 | 170600 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 147 | 20230811 | 170500 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 148 | 20230811 | 170400 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 149 | 20230811 | 170300 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 150 | 20230811 | 170200 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 151 | 20230811 | 170100 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 152 | 20230811 | 170000 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 5023 |
| 153 | 20230811 | 165900 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 154 | 20230811 | 165800 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 155 | 20230811 | 165700 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 156 | 20230811 | 165600 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 157 | 20230811 | 165500 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 158 | 20230811 | 165400 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 159 | 20230811 | 165300 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 160 | 20230811 | 165200 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 161 | 20230811 | 165100 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 162 | 20230811 | 165000 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 163 | 20230811 | 164900 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 164 | 20230811 | 164800 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 165 | 20230811 | 164700 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 166 | 20230811 | 164600 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 167 | 20230811 | 164500 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 168 | 20230811 | 164400 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 169 | 20230811 | 164300 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 170 | 20230811 | 164200 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 171 | 20230811 | 164100 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 172 | 20230811 | 164000 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 173 | 20230811 | 163900 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 174 | 20230811 | 163800 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 175 | 20230811 | 163700 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 176 | 20230811 | 163600 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 177 | 20230811 | 163500 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 178 | 20230811 | 163400 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 179 | 20230811 | 163300 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 180 | 20230811 | 163200 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 181 | 20230811 | 163100 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 182 | 20230811 | 163000 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 5023 |
| 183 | 20230811 | 162900 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 184 | 20230811 | 162800 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 185 | 20230811 | 162700 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 186 | 20230811 | 162600 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 187 | 20230811 | 162500 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 188 | 20230811 | 162400 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 189 | 20230811 | 162300 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 190 | 20230811 | 162200 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 191 | 20230811 | 162100 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 192 | 20230811 | 162000 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 193 | 20230811 | 161900 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 194 | 20230811 | 161800 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 195 | 20230811 | 161700 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 196 | 20230811 | 161600 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 197 | 20230811 | 161500 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 198 | 20230811 | 161400 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 199 | 20230811 | 161300 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 200 | 20230811 | 161200 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 201 | 20230811 | 161100 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 202 | 20230811 | 161000 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 203 | 20230811 | 160900 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 204 | 20230811 | 160800 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 205 | 20230811 | 160700 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 206 | 20230811 | 160600 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 207 | 20230811 | 160500 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 208 | 20230811 | 160400 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 209 | 20230811 | 160300 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 210 | 20230811 | 160200 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 211 | 20230811 | 160100 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 212 | 20230811 | 160000 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 5023 |
| 213 | 20230811 | 155900 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 214 | 20230811 | 155800 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 215 | 20230811 | 155700 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 216 | 20230811 | 155600 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 217 | 20230811 | 155500 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 218 | 20230811 | 155400 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 219 | 20230811 | 155300 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 220 | 20230811 | 155200 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 221 | 20230811 | 155100 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 222 | 20230811 | 155000 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 223 | 20230811 | 154900 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 224 | 20230811 | 154800 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 225 | 20230811 | 154700 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 226 | 20230811 | 154600 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 227 | 20230811 | 154500 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 228 | 20230811 | 154400 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 229 | 20230811 | 154300 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 230 | 20230811 | 154200 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 231 | 20230811 | 154100 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 232 | 20230811 | 154000 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 233 | 20230811 | 153900 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 234 | 20230811 | 153800 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 235 | 20230811 | 153700 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 236 | 20230811 | 153600 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 237 | 20230811 | 153500 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 238 | 20230811 | 153400 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 239 | 20230811 | 153300 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 240 | 20230811 | 153200 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 241 | 20230811 | 153100 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 0 |
| 242 | 20230811 | 153000 | 8865706350 | 35200 | 35200 | 35200 | 35200 | 10046 |
| 243 | 20230811 | 152900 | 8688896750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 244 | 20230811 | 152800 | 8688896750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 245 | 20230811 | 152700 | 8688896750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 246 | 20230811 | 152600 | 8688896750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 247 | 20230811 | 152500 | 8688896750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 248 | 20230811 | 152400 | 8688896750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 249 | 20230811 | 152300 | 8688896750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 250 | 20230811 | 152200 | 8688896750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 251 | 20230811 | 152100 | 8688896750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 252 | 20230811 | 152000 | 8688896750 | 35150 | 35150 | 35150 | 35150 | 0 |
| 253 | 20230811 | 151900 | 8688896750 | 35150 | 35100 | 35150 | 35100 | 320 |
| 254 | 20230811 | 151800 | 8677649250 | 35100 | 35050 | 35100 | 35000 | 524 |
| 255 | 20230811 | 151700 | 8659268200 | 35100 | 35050 | 35100 | 35000 | 2294 |
| 256 | 20230811 | 151600 | 8578800850 | 35100 | 35100 | 35100 | 35050 | 183 |
| 257 | 20230811 | 151500 | 8572382200 | 35100 | 35050 | 35100 | 35000 | 548 |
| 258 | 20230811 | 151400 | 8553174450 | 35050 | 35100 | 35100 | 35050 | 177 |
| 259 | 20230811 | 151300 | 8546966850 | 35050 | 35050 | 35100 | 35050 | 338 |
| 260 | 20230811 | 151200 | 8535119000 | 35050 | 35050 | 35100 | 35050 | 183 |
| 261 | 20230811 | 151100 | 8528702650 | 35100 | 35050 | 35100 | 35000 | 1189 |
| 262 | 20230811 | 151000 | 8487029250 | 35100 | 35100 | 35100 | 35050 | 111 |
| 263 | 20230811 | 150900 | 8483134500 | 35050 | 35100 | 35100 | 35050 | 529 |
| 264 | 20230811 | 150800 | 8464577050 | 35100 | 35100 | 35150 | 35050 | 1565 |
| 265 | 20230811 | 150700 | 8409680200 | 35150 | 35100 | 35150 | 35100 | 210 |
| 266 | 20230811 | 150600 | 8402305400 | 35100 | 35100 | 35150 | 35100 | 225 |
| 267 | 20230811 | 150500 | 8394402300 | 35100 | 35100 | 35150 | 35100 | 330 |
| 268 | 20230811 | 150400 | 8382815950 | 35150 | 35100 | 35150 | 35100 | 276 |
| 269 | 20230811 | 150300 | 8373126250 | 35100 | 35050 | 35150 | 35050 | 647 |
| 270 | 20230811 | 150200 | 8350408100 | 35050 | 35150 | 35200 | 35050 | 3811 |
| 271 | 20230811 | 150100 | 8216753600 | 35150 | 35100 | 35150 | 35100 | 413 |
| 272 | 20230811 | 150000 | 8202252700 | 35100 | 35150 | 35200 | 35100 | 255 |
| 273 | 20230811 | 145900 | 8193294200 | 35200 | 35200 | 35200 | 35150 | 633 |
| 274 | 20230811 | 145800 | 8171034900 | 35200 | 35200 | 35200 | 35150 | 157 |
| 275 | 20230811 | 145700 | 8165512950 | 35150 | 35200 | 35200 | 35150 | 234 |
| 276 | 20230811 | 145600 | 8157283600 | 35200 | 35200 | 35250 | 35150 | 392 |
| 277 | 20230811 | 145500 | 8143488600 | 35200 | 35100 | 35200 | 35100 | 124 |
| 278 | 20230811 | 145400 | 8139132100 | 35100 | 35200 | 35200 | 35100 | 228 |
| 279 | 20230811 | 145300 | 8131116150 | 35200 | 35200 | 35250 | 35150 | 189 |
| 280 | 20230811 | 145200 | 8124461350 | 35200 | 35200 | 35200 | 35150 | 241 |
| 281 | 20230811 | 145100 | 8115985350 | 35150 | 35150 | 35250 | 35150 | 1389 |
| 282 | 20230811 | 145000 | 8067097900 | 35200 | 35150 | 35200 | 35100 | 674 |
| 283 | 20230811 | 144900 | 8043399000 | 35150 | 35050 | 35150 | 35050 | 99 |
| 284 | 20230811 | 144800 | 8039923500 | 35050 | 35150 | 35150 | 35050 | 640 |
| 285 | 20230811 | 144700 | 8017447700 | 35150 | 35100 | 35150 | 35050 | 192 |
| 286 | 20230811 | 144600 | 8010711750 | 35100 | 35050 | 35150 | 35050 | 201 |
| 287 | 20230811 | 144500 | 8003659500 | 35150 | 35150 | 35150 | 35050 | 353 |
| 288 | 20230811 | 144400 | 7991265050 | 35150 | 35150 | 35150 | 35050 | 130 |
| 289 | 20230811 | 144300 | 7986697250 | 35150 | 35150 | 35150 | 35050 | 515 |
| 290 | 20230811 | 144200 | 7968617500 | 35150 | 35200 | 35200 | 35050 | 471 |
| 291 | 20230811 | 144100 | 7952090850 | 35200 | 35200 | 35200 | 35150 | 170 |
| 292 | 20230811 | 144000 | 7946111200 | 35150 | 35100 | 35200 | 35050 | 562 |
| 293 | 20230811 | 143900 | 7926379600 | 35100 | 35050 | 35150 | 35050 | 1792 |
| 294 | 20230811 | 143800 | 7863418350 | 35100 | 35100 | 35100 | 35050 | 247 |
| 295 | 20230811 | 143700 | 7854758350 | 35100 | 35050 | 35100 | 35050 | 1024 |
| 296 | 20230811 | 143600 | 7818863400 | 35050 | 35100 | 35150 | 35050 | 441 |
| 297 | 20230811 | 143500 | 7803387250 | 35150 | 35100 | 35150 | 35050 | 149 |
| 298 | 20230811 | 143400 | 7798154500 | 35050 | 35100 | 35150 | 35050 | 235 |
| 299 | 20230811 | 143300 | 7789910100 | 35100 | 35150 | 35150 | 35050 | 782 |
| 300 | 20230811 | 143200 | 7762489050 | 35150 | 35100 | 35150 | 35050 | 321 |
| 301 | 20230811 | 143100 | 7751223600 | 35150 | 35100 | 35200 | 35100 | 441 |
| 302 | 20230811 | 143000 | 7735741300 | 35100 | 35200 | 35200 | 35100 | 310 |
| 303 | 20230811 | 142900 | 7724847800 | 35100 | 35150 | 35200 | 35100 | 262 |
| 304 | 20230811 | 142800 | 7715642250 | 35200 | 35100 | 35200 | 35100 | 267 |
| 305 | 20230811 | 142700 | 7706264650 | 35100 | 35200 | 35200 | 35100 | 349 |
| 306 | 20230811 | 142600 | 7694001750 | 35200 | 35250 | 35250 | 35150 | 257 |
| 307 | 20230811 | 142500 | 7684964150 | 35250 | 35150 | 35250 | 35150 | 354 |
| 308 | 20230811 | 142400 | 7672509300 | 35150 | 35200 | 35250 | 35150 | 478 |
| 309 | 20230811 | 142300 | 7655693250 | 35250 | 35200 | 35250 | 35150 | 335 |
| 310 | 20230811 | 142200 | 7643900400 | 35200 | 35150 | 35250 | 35150 | 126 |
| 311 | 20230811 | 142100 | 7639460850 | 35200 | 35250 | 35250 | 35200 | 197 |
| 312 | 20230811 | 142000 | 7632525500 | 35250 | 35200 | 35250 | 35100 | 1683 |
| 313 | 20230811 | 141900 | 7573283150 | 35200 | 35100 | 35200 | 35100 | 501 |
| 314 | 20230811 | 141800 | 7555687100 | 35100 | 35050 | 35200 | 35050 | 493 |
| 315 | 20230811 | 141700 | 7538386450 | 35050 | 35100 | 35150 | 35050 | 715 |
| 316 | 20230811 | 141600 | 7513284250 | 35100 | 35100 | 35200 | 35100 | 716 |
| 317 | 20230811 | 141500 | 7488143750 | 35200 | 35100 | 35200 | 35100 | 405 |
| 318 | 20230811 | 141400 | 7473923700 | 35100 | 35150 | 35200 | 35100 | 110 |
| 319 | 20230811 | 141300 | 7470054750 | 35200 | 35150 | 35200 | 35150 | 86 |
| 320 | 20230811 | 141200 | 7467031150 | 35150 | 35200 | 35200 | 35150 | 160 |
| 321 | 20230811 | 141100 | 7461405900 | 35200 | 35150 | 35200 | 35150 | 89 |
| 322 | 20230811 | 141000 | 7458273900 | 35100 | 35100 | 35150 | 35100 | 74 |
| 323 | 20230811 | 140900 | 7455676200 | 35100 | 35200 | 35200 | 35100 | 415 |
| 324 | 20230811 | 140800 | 7441091400 | 35200 | 35150 | 35200 | 35100 | 336 |
| 325 | 20230811 | 140700 | 7429285600 | 35150 | 35200 | 35200 | 35150 | 267 |
| 326 | 20230811 | 140600 | 7419900250 | 35150 | 35200 | 35200 | 35150 | 453 |
| 327 | 20230811 | 140500 | 7403971550 | 35200 | 35200 | 35250 | 35200 | 128 |
| 328 | 20230811 | 140400 | 7399463850 | 35200 | 35200 | 35200 | 35150 | 248 |
| 329 | 20230811 | 140300 | 7390737500 | 35200 | 35250 | 35250 | 35150 | 447 |
| 330 | 20230811 | 140200 | 7374999000 | 35250 | 35150 | 35250 | 35150 | 624 |
| 331 | 20230811 | 140100 | 7353031900 | 35150 | 35200 | 35200 | 35150 | 842 |
| 332 | 20230811 | 140000 | 7323435050 | 35150 | 35200 | 35250 | 35150 | 473 |
| 333 | 20230811 | 135900 | 7306783550 | 35250 | 35350 | 35350 | 35250 | 709 |
| 334 | 20230811 | 135800 | 7281753550 | 35300 | 35350 | 35350 | 35300 | 118 |
| 335 | 20230811 | 135700 | 7277587300 | 35300 | 35300 | 35350 | 35300 | 92 |
| 336 | 20230811 | 135600 | 7274339350 | 35350 | 35400 | 35400 | 35300 | 94 |
| 337 | 20230811 | 135500 | 7271018000 | 35400 | 35400 | 35400 | 35300 | 47 |
| 338 | 20230811 | 135400 | 7269355300 | 35300 | 35400 | 35450 | 35300 | 313 |
| 339 | 20230811 | 135300 | 7258292850 | 35450 | 35450 | 35450 | 35350 | 141 |
| 340 | 20230811 | 135200 | 7253295200 | 35400 | 35400 | 35450 | 35350 | 320 |
| 341 | 20230811 | 135100 | 7241974700 | 35400 | 35450 | 35450 | 35350 | 181 |
| 342 | 20230811 | 135000 | 7235571500 | 35500 | 35250 | 35500 | 35250 | 1453 |
| 343 | 20230811 | 134900 | 7184233050 | 35100 | 35250 | 35300 | 35100 | 3631 |
| 344 | 20230811 | 134800 | 7056525450 | 35300 | 35250 | 35300 | 35200 | 170 |
| 345 | 20230811 | 134700 | 7050532850 | 35300 | 35250 | 35300 | 35200 | 256 |
| 346 | 20230811 | 134600 | 7041509550 | 35250 | 35300 | 35300 | 35200 | 60 |
| 347 | 20230811 | 134500 | 7039393300 | 35250 | 35250 | 35300 | 35200 | 771 |
| 348 | 20230811 | 134400 | 7012233350 | 35250 | 35250 | 35250 | 35200 | 60 |
| 349 | 20230811 | 134300 | 7010118700 | 35250 | 35300 | 35300 | 35250 | 149 |
| 350 | 20230811 | 134200 | 7004864700 | 35250 | 35300 | 35300 | 35250 | 241 |
| 351 | 20230811 | 134100 | 6996366150 | 35300 | 35300 | 35350 | 35200 | 1031 |
| 352 | 20230811 | 134000 | 6960026700 | 35350 | 35350 | 35350 | 35250 | 242 |
| 353 | 20230811 | 133900 | 6951484050 | 35300 | 35350 | 35350 | 35300 | 126 |
| 354 | 20230811 | 133800 | 6947035450 | 35300 | 35350 | 35350 | 35300 | 236 |
| 355 | 20230811 | 133700 | 6938698300 | 35350 | 35300 | 35350 | 35250 | 107 |
| 356 | 20230811 | 133600 | 6934917650 | 35250 | 35350 | 35350 | 35250 | 373 |
| 357 | 20230811 | 133500 | 6921755150 | 35350 | 35300 | 35350 | 35300 | 66 |
| 358 | 20230811 | 133400 | 6919423800 | 35300 | 35300 | 35350 | 35250 | 310 |
| 359 | 20230811 | 133300 | 6908476950 | 35300 | 35300 | 35350 | 35250 | 212 |
| 360 | 20230811 | 133200 | 6900996600 | 35250 | 35350 | 35350 | 35250 | 200 |
| 361 | 20230811 | 133100 | 6893942500 | 35350 | 35250 | 35350 | 35250 | 124 |
| 362 | 20230811 | 133000 | 6889562000 | 35200 | 35250 | 35350 | 35200 | 185 |
| 363 | 20230811 | 132900 | 6883040950 | 35200 | 35300 | 35300 | 35200 | 813 |
| 364 | 20230811 | 132800 | 6854387950 | 35300 | 35300 | 35350 | 35300 | 265 |
| 365 | 20230811 | 132700 | 6845031750 | 35400 | 35350 | 35400 | 35300 | 298 |
| 366 | 20230811 | 132600 | 6834507100 | 35350 | 35350 | 35400 | 35300 | 469 |
| 367 | 20230811 | 132500 | 6817912150 | 35400 | 35250 | 35400 | 35250 | 469 |
| 368 | 20230811 | 132400 | 6801338700 | 35300 | 35350 | 35350 | 35250 | 480 |
| 369 | 20230811 | 132300 | 6784398650 | 35300 | 35300 | 35350 | 35300 | 198 |
| 370 | 20230811 | 132200 | 6777408100 | 35300 | 35350 | 35400 | 35300 | 714 |
| 371 | 20230811 | 132100 | 6752176100 | 35350 | 35350 | 35400 | 35350 | 427 |
| 372 | 20230811 | 132000 | 6737080250 | 35400 | 35400 | 35400 | 35350 | 726 |
| 373 | 20230811 | 131900 | 6711410850 | 35400 | 35350 | 35500 | 35350 | 361 |
| 374 | 20230811 | 131800 | 6698638850 | 35350 | 35600 | 35600 | 35350 | 3302 |
| 375 | 20230811 | 131700 | 6581502600 | 35650 | 35600 | 35650 | 35550 | 457 |
| 376 | 20230811 | 131600 | 6565235650 | 35600 | 35550 | 35600 | 35550 | 592 |
| 377 | 20230811 | 131500 | 6544189950 | 35600 | 35650 | 35650 | 35600 | 545 |
| 378 | 20230811 | 131400 | 6524785600 | 35650 | 35650 | 35650 | 35600 | 91 |
| 379 | 20230811 | 131300 | 6521544000 | 35650 | 35600 | 35650 | 35600 | 116 |
| 380 | 20230811 | 131200 | 6517412050 | 35600 | 35700 | 35700 | 35600 | 278 |
| 381 | 20230811 | 131100 | 6507500000 | 35700 | 35650 | 35700 | 35650 | 164 |
| 382 | 20230811 | 131000 | 6501649550 | 35700 | 35650 | 35700 | 35600 | 90 |
| 383 | 20230811 | 130900 | 6498440900 | 35600 | 35650 | 35650 | 35600 | 358 |
| 384 | 20230811 | 130800 | 6485683300 | 35650 | 35650 | 35650 | 35600 | 174 |
| 385 | 20230811 | 130700 | 6479486050 | 35650 | 35650 | 35650 | 35600 | 260 |
| 386 | 20230811 | 130600 | 6470222050 | 35600 | 35600 | 35650 | 35600 | 621 |
| 387 | 20230811 | 130500 | 6448089350 | 35600 | 35750 | 35750 | 35600 | 536 |
| 388 | 20230811 | 130400 | 6428987250 | 35700 | 35750 | 35800 | 35700 | 1546 |
| 389 | 20230811 | 130300 | 6373749250 | 35800 | 35850 | 35850 | 35800 | 545 |
| 390 | 20230811 | 130200 | 6354224050 | 35850 | 35850 | 35900 | 35850 | 24 |
| 391 | 20230811 | 130100 | 6353363500 | 35850 | 35850 | 35900 | 35850 | 170 |
| 392 | 20230811 | 130000 | 6347268250 | 35900 | 35900 | 35900 | 35850 | 479 |
| 393 | 20230811 | 125900 | 6330073900 | 35900 | 35950 | 35950 | 35900 | 292 |
| 394 | 20230811 | 125800 | 6319590900 | 35900 | 35950 | 35950 | 35900 | 92 |
| 395 | 20230811 | 125700 | 6316287650 | 35900 | 35900 | 35900 | 35900 | 443 |
| 396 | 20230811 | 125600 | 6300383950 | 35900 | 35950 | 36000 | 35900 | 86 |
| 397 | 20230811 | 125500 | 6297292250 | 36000 | 36000 | 36000 | 35950 | 282 |
| 398 | 20230811 | 125400 | 6287151050 | 36000 | 35950 | 36000 | 35950 | 416 |
| 399 | 20230811 | 125300 | 6272192800 | 35950 | 36000 | 36000 | 35950 | 114 |
| 400 | 20230811 | 125200 | 6268093500 | 36000 | 36050 | 36050 | 36000 | 377 |
| 401 | 20230811 | 125100 | 6254514400 | 36050 | 36150 | 36150 | 36050 | 144 |
| 402 | 20230811 | 125000 | 6249315350 | 36150 | 36100 | 36150 | 36100 | 141 |
| 403 | 20230811 | 124900 | 6244221800 | 36150 | 36150 | 36200 | 36150 | 95 |
| 404 | 20230811 | 124800 | 6240785200 | 36100 | 36150 | 36150 | 36100 | 78 |
| 405 | 20230811 | 124700 | 6237968600 | 36100 | 36050 | 36100 | 36000 | 969 |
| 406 | 20230811 | 124600 | 6202997700 | 36050 | 36100 | 36100 | 36050 | 22 |
| 407 | 20230811 | 124500 | 6202204400 | 36050 | 36050 | 36050 | 36050 | 123 |
| 408 | 20230811 | 124400 | 6197770250 | 36050 | 36100 | 36100 | 36050 | 18 |
| 409 | 20230811 | 124300 | 6197120850 | 36050 | 36000 | 36050 | 36000 | 167 |
| 410 | 20230811 | 124200 | 6191104400 | 36050 | 36000 | 36050 | 36000 | 259 |
| 411 | 20230811 | 124100 | 6181779900 | 36000 | 36000 | 36050 | 36000 | 62 |
| 412 | 20230811 | 124000 | 6179547550 | 36000 | 36000 | 36050 | 36000 | 164 |
| 413 | 20230811 | 123900 | 6173643300 | 36050 | 36100 | 36100 | 36000 | 290 |
| 414 | 20230811 | 123800 | 6163187350 | 36100 | 36150 | 36200 | 36100 | 79 |
| 415 | 20230811 | 123700 | 6160330700 | 36150 | 36050 | 36200 | 36050 | 390 |
| 416 | 20230811 | 123600 | 6146232800 | 36050 | 36050 | 36050 | 36000 | 218 |
| 417 | 20230811 | 123500 | 6138374000 | 36050 | 36100 | 36100 | 36050 | 88 |
| 418 | 20230811 | 123400 | 6135201100 | 36100 | 36100 | 36150 | 36100 | 166 |
| 419 | 20230811 | 123300 | 6129207300 | 36150 | 36150 | 36150 | 36100 | 157 |
| 420 | 20230811 | 123200 | 6123532050 | 36150 | 36100 | 36150 | 36100 | 416 |
| 421 | 20230811 | 123100 | 6108493700 | 36100 | 36150 | 36200 | 36100 | 287 |
| 422 | 20230811 | 123000 | 6098113900 | 36100 | 36100 | 36150 | 36100 | 440 |
| 423 | 20230811 | 122900 | 6082212600 | 36100 | 36100 | 36100 | 36050 | 994 |
| 424 | 20230811 | 122800 | 6046329600 | 36050 | 36050 | 36100 | 36050 | 219 |
| 425 | 20230811 | 122700 | 6038434400 | 36050 | 36050 | 36050 | 36050 | 138 |
| 426 | 20230811 | 122600 | 6033459500 | 36050 | 36000 | 36100 | 36000 | 1306 |
| 427 | 20230811 | 122500 | 5986420600 | 35950 | 35950 | 35950 | 35900 | 112 |
| 428 | 20230811 | 122400 | 5982394500 | 35900 | 35900 | 35950 | 35900 | 145 |
| 429 | 20230811 | 122300 | 5977188150 | 36000 | 35900 | 36000 | 35900 | 280 |
| 430 | 20230811 | 122200 | 5967123000 | 35900 | 35800 | 35900 | 35800 | 137 |
| 431 | 20230811 | 122100 | 5962205500 | 35800 | 35850 | 35850 | 35800 | 209 |
| 432 | 20230811 | 122000 | 5954717050 | 35850 | 35750 | 35850 | 35750 | 427 |
| 433 | 20230811 | 121900 | 5939410100 | 35800 | 35800 | 35800 | 35800 | 14 |
| 434 | 20230811 | 121800 | 5938908900 | 35850 | 35750 | 35850 | 35750 | 611 |
| 435 | 20230811 | 121700 | 5917037600 | 35750 | 35800 | 35800 | 35750 | 318 |
| 436 | 20230811 | 121600 | 5905654050 | 35800 | 35750 | 35850 | 35750 | 17 |
| 437 | 20230811 | 121500 | 5905045350 | 35800 | 35800 | 35800 | 35750 | 544 |
| 438 | 20230811 | 121400 | 5885571900 | 35800 | 35750 | 35800 | 35750 | 394 |
| 439 | 20230811 | 121300 | 5871486000 | 35750 | 35800 | 35800 | 35750 | 956 |
| 440 | 20230811 | 121200 | 5837262800 | 35800 | 35900 | 35900 | 35800 | 203 |
| 441 | 20230811 | 121100 | 5829985900 | 35900 | 35900 | 35900 | 35850 | 50 |
| 442 | 20230811 | 121000 | 5828191450 | 35850 | 35850 | 35950 | 35850 | 157 |
| 443 | 20230811 | 120900 | 5822562500 | 35850 | 35950 | 36000 | 35850 | 103 |
| 444 | 20230811 | 120800 | 5818863950 | 35900 | 35900 | 35900 | 35850 | 134 |
| 445 | 20230811 | 120700 | 5814053750 | 35900 | 35900 | 35900 | 35900 | 95 |
| 446 | 20230811 | 120600 | 5810643250 | 35900 | 35900 | 35950 | 35900 | 116 |
| 447 | 20230811 | 120500 | 5806478600 | 35900 | 35950 | 36000 | 35900 | 37 |
| 448 | 20230811 | 120400 | 5805148900 | 35900 | 35900 | 35950 | 35900 | 31 |
| 449 | 20230811 | 120300 | 5804035950 | 35900 | 35950 | 36000 | 35900 | 323 |
| 450 | 20230811 | 120200 | 5792423550 | 36000 | 35950 | 36000 | 35950 | 208 |
| 451 | 20230811 | 120100 | 5784945550 | 35900 | 35950 | 35950 | 35900 | 46 |
| 452 | 20230811 | 120000 | 5783293900 | 35950 | 35850 | 35950 | 35800 | 220 |
| 453 | 20230811 | 115900 | 5775407900 | 35800 | 35800 | 35900 | 35800 | 70 |
| 454 | 20230811 | 115800 | 5772901500 | 35800 | 35800 | 35850 | 35800 | 188 |
| 455 | 20230811 | 115700 | 5766171050 | 35800 | 35850 | 35950 | 35800 | 156 |
| 456 | 20230811 | 115600 | 5760577750 | 35850 | 35900 | 35900 | 35850 | 185 |
| 457 | 20230811 | 115500 | 5753939500 | 35900 | 35850 | 35900 | 35850 | 103 |
| 458 | 20230811 | 115400 | 5750246400 | 35850 | 35850 | 35900 | 35850 | 149 |
| 459 | 20230811 | 115300 | 5744904450 | 35850 | 35900 | 35900 | 35850 | 33 |
| 460 | 20230811 | 115200 | 5743720200 | 35850 | 35900 | 35900 | 35850 | 91 |
| 461 | 20230811 | 115100 | 5740457150 | 35850 | 35900 | 35900 | 35850 | 140 |
| 462 | 20230811 | 115000 | 5735436350 | 35850 | 35850 | 35900 | 35850 | 55 |
| 463 | 20230811 | 114900 | 5733463850 | 35900 | 35850 | 35900 | 35850 | 256 |
| 464 | 20230811 | 114800 | 5724279550 | 35850 | 35800 | 35900 | 35750 | 129 |
| 465 | 20230811 | 114700 | 5719662400 | 35750 | 35750 | 35800 | 35700 | 538 |
| 466 | 20230811 | 114600 | 5700413900 | 35800 | 35800 | 35800 | 35750 | 227 |
| 467 | 20230811 | 114500 | 5692296600 | 35750 | 35800 | 35800 | 35650 | 796 |
| 468 | 20230811 | 114400 | 5663874850 | 35700 | 35900 | 35900 | 35700 | 1730 |
| 469 | 20230811 | 114300 | 5601972850 | 35850 | 35950 | 35950 | 35850 | 297 |
| 470 | 20230811 | 114200 | 5591310450 | 35900 | 35950 | 35950 | 35900 | 52 |
| 471 | 20230811 | 114100 | 5589442850 | 35950 | 36050 | 36050 | 35950 | 281 |
| 472 | 20230811 | 114000 | 5579330200 | 36000 | 36050 | 36100 | 36000 | 487 |
| 473 | 20230811 | 113900 | 5561764100 | 36050 | 36000 | 36100 | 36000 | 333 |
| 474 | 20230811 | 113800 | 5549759700 | 36050 | 35950 | 36050 | 35950 | 717 |
| 475 | 20230811 | 113700 | 5523948150 | 35950 | 36000 | 36000 | 35950 | 2096 |
| 476 | 20230811 | 113600 | 5448592250 | 36000 | 35950 | 36000 | 35900 | 894 |
| 477 | 20230811 | 113500 | 5416437100 | 36000 | 35950 | 36000 | 35950 | 47 |
| 478 | 20230811 | 113400 | 5414745750 | 35950 | 35950 | 36000 | 35950 | 107 |
| 479 | 20230811 | 113300 | 5410897750 | 36100 | 36050 | 36100 | 35950 | 303 |
| 480 | 20230811 | 113200 | 5399984550 | 36050 | 35950 | 36100 | 35950 | 134 |
| 481 | 20230811 | 113100 | 5395157450 | 36000 | 35950 | 36000 | 35950 | 361 |
| 482 | 20230811 | 113000 | 5382178650 | 35950 | 35950 | 36000 | 35950 | 91 |
| 483 | 20230811 | 112900 | 5378907150 | 35950 | 35950 | 36000 | 35950 | 101 |
| 484 | 20230811 | 112800 | 5375275900 | 35950 | 36100 | 36100 | 35950 | 2511 |
| 485 | 20230811 | 112700 | 5284654800 | 36100 | 36100 | 36150 | 36100 | 1278 |
| 486 | 20230811 | 112600 | 5238503800 | 36100 | 36050 | 36100 | 36000 | 1550 |
| 487 | 20230811 | 112500 | 5182607850 | 36000 | 35950 | 36050 | 35950 | 1390 |
| 488 | 20230811 | 112400 | 5132592250 | 35900 | 35750 | 35900 | 35750 | 271 |
| 489 | 20230811 | 112300 | 5122874550 | 35750 | 35900 | 35900 | 35700 | 1313 |
| 490 | 20230811 | 112200 | 5075891000 | 35900 | 35950 | 35950 | 35850 | 762 |
| 491 | 20230811 | 112100 | 5048570300 | 35950 | 35900 | 35950 | 35850 | 285 |
| 492 | 20230811 | 112000 | 5038339350 | 35800 | 35850 | 35900 | 35800 | 117 |
| 493 | 20230811 | 111900 | 5034140250 | 35850 | 35800 | 35850 | 35750 | 346 |
| 494 | 20230811 | 111800 | 5021753300 | 35800 | 35850 | 35850 | 35750 | 810 |
| 495 | 20230811 | 111700 | 4992755950 | 35800 | 35850 | 35850 | 35800 | 270 |
| 496 | 20230811 | 111600 | 4983082400 | 35850 | 35800 | 35850 | 35800 | 169 |
| 497 | 20230811 | 111500 | 4977027100 | 35850 | 35850 | 35900 | 35800 | 601 |
| 498 | 20230811 | 111400 | 4955489700 | 35850 | 35900 | 35900 | 35850 | 182 |
| 499 | 20230811 | 111300 | 4948964300 | 35900 | 35900 | 35900 | 35850 | 281 |
| 500 | 20230811 | 111200 | 4938886450 | 35900 | 35950 | 35950 | 35850 | 634 |
| 501 | 20230811 | 111100 | 4916145300 | 35900 | 36000 | 36000 | 35900 | 671 |
| 502 | 20230811 | 111000 | 4892054850 | 36000 | 36050 | 36050 | 35900 | 1102 |
| 503 | 20230811 | 110900 | 4852398900 | 36000 | 36050 | 36050 | 35950 | 169 |
| 504 | 20230811 | 110800 | 4846319300 | 36000 | 36150 | 36150 | 36000 | 636 |
| 505 | 20230811 | 110700 | 4823419900 | 36000 | 36150 | 36150 | 36000 | 411 |
| 506 | 20230811 | 110600 | 4808607900 | 36150 | 36050 | 36150 | 36000 | 275 |
| 507 | 20230811 | 110500 | 4798702050 | 36050 | 36050 | 36050 | 36000 | 484 |
| 508 | 20230811 | 110400 | 4781274950 | 36000 | 36050 | 36050 | 36000 | 302 |
| 509 | 20230811 | 110300 | 4770389100 | 36050 | 36100 | 36150 | 36050 | 79 |
| 510 | 20230811 | 110200 | 4767539700 | 36100 | 36100 | 36150 | 36050 | 116 |
| 511 | 20230811 | 110100 | 4763350050 | 36150 | 36100 | 36150 | 36050 | 185 |
| 512 | 20230811 | 110000 | 4756670050 | 36050 | 36150 | 36150 | 36050 | 159 |
| 513 | 20230811 | 105900 | 4750934150 | 36100 | 36100 | 36100 | 36050 | 180 |
| 514 | 20230811 | 105800 | 4744442300 | 36050 | 36100 | 36150 | 36050 | 497 |
| 515 | 20230811 | 105700 | 4726499500 | 36100 | 36100 | 36100 | 36000 | 640 |
| 516 | 20230811 | 105600 | 4703429250 | 36100 | 36100 | 36200 | 36050 | 635 |
| 517 | 20230811 | 105500 | 4680505500 | 36150 | 36150 | 36200 | 36150 | 755 |
| 518 | 20230811 | 105400 | 4653210000 | 36200 | 36150 | 36200 | 36150 | 913 |
| 519 | 20230811 | 105300 | 4620180100 | 36150 | 36100 | 36150 | 36050 | 850 |
| 520 | 20230811 | 105200 | 4589497250 | 36100 | 36100 | 36100 | 36050 | 121 |
| 521 | 20230811 | 105100 | 4585135000 | 36100 | 36050 | 36100 | 36050 | 38 |
| 522 | 20230811 | 105000 | 4583764800 | 36050 | 36100 | 36100 | 36050 | 203 |
| 523 | 20230811 | 104900 | 4576446300 | 36150 | 36100 | 36150 | 36050 | 64 |
| 524 | 20230811 | 104800 | 4574133650 | 36150 | 35900 | 36150 | 35850 | 762 |
| 525 | 20230811 | 104700 | 4546745500 | 35900 | 35950 | 35950 | 35900 | 395 |
| 526 | 20230811 | 104600 | 4532555200 | 35900 | 36000 | 36050 | 35900 | 425 |
| 527 | 20230811 | 104500 | 4517258950 | 36000 | 35950 | 36050 | 35900 | 289 |
| 528 | 20230811 | 104400 | 4506869100 | 35950 | 36000 | 36050 | 35900 | 66 |
| 529 | 20230811 | 104300 | 4504494600 | 35950 | 36200 | 36200 | 35950 | 2505 |
| 530 | 20230811 | 104200 | 4414207000 | 36200 | 36200 | 36200 | 36150 | 262 |
| 531 | 20230811 | 104100 | 4404733150 | 36200 | 36200 | 36250 | 36150 | 331 |
| 532 | 20230811 | 104000 | 4392751450 | 36200 | 36250 | 36250 | 36200 | 118 |
| 533 | 20230811 | 103900 | 4388477050 | 36250 | 36350 | 36400 | 36200 | 950 |
| 534 | 20230811 | 103800 | 4354023500 | 36300 | 36400 | 36400 | 36300 | 266 |
| 535 | 20230811 | 103700 | 4344363150 | 36350 | 36350 | 36400 | 36300 | 198 |
| 536 | 20230811 | 103600 | 4337168850 | 36350 | 36200 | 36450 | 36200 | 307 |
| 537 | 20230811 | 103500 | 4326008300 | 36400 | 36350 | 36500 | 36250 | 1564 |
| 538 | 20230811 | 103400 | 4269249500 | 36400 | 36400 | 36500 | 36350 | 960 |
| 539 | 20230811 | 103300 | 4234313850 | 36450 | 36550 | 36600 | 36400 | 5635 |
| 540 | 20230811 | 103200 | 4028585100 | 36550 | 36450 | 36550 | 36450 | 5547 |
| 541 | 20230811 | 103100 | 3826049800 | 36450 | 36350 | 36450 | 36300 | 4909 |
| 542 | 20230811 | 103000 | 3647388050 | 36350 | 36300 | 36350 | 36200 | 490 |
| 543 | 20230811 | 102900 | 3629597900 | 36300 | 36250 | 36300 | 36150 | 172 |
| 544 | 20230811 | 102800 | 3623378550 | 36250 | 36350 | 36350 | 36100 | 1968 |
| 545 | 20230811 | 102700 | 3551975900 | 36400 | 36300 | 36400 | 36300 | 1918 |
| 546 | 20230811 | 102600 | 3482261100 | 36300 | 36250 | 36300 | 36250 | 412 |
| 547 | 20230811 | 102500 | 3467313750 | 36250 | 36100 | 36250 | 36050 | 253 |
| 548 | 20230811 | 102400 | 3458161100 | 36050 | 36050 | 36100 | 36050 | 291 |
| 549 | 20230811 | 102300 | 3447669700 | 36000 | 36100 | 36150 | 36000 | 370 |
| 550 | 20230811 | 102200 | 3434329500 | 36150 | 36250 | 36300 | 36150 | 2292 |
| 551 | 20230811 | 102100 | 3351360750 | 36250 | 36250 | 36300 | 36200 | 211 |
| 552 | 20230811 | 102000 | 3343714900 | 36250 | 36050 | 36250 | 36000 | 2362 |
| 553 | 20230811 | 101900 | 3258277050 | 36000 | 36000 | 36100 | 36000 | 74 |
| 554 | 20230811 | 101800 | 3255611450 | 36000 | 36000 | 36050 | 35950 | 404 |
| 555 | 20230811 | 101700 | 3241063000 | 36050 | 36000 | 36050 | 35950 | 1308 |
| 556 | 20230811 | 101600 | 3193953500 | 36000 | 35950 | 36000 | 35950 | 1362 |
| 557 | 20230811 | 101500 | 3144934650 | 35950 | 35850 | 35950 | 35800 | 537 |
| 558 | 20230811 | 101400 | 3125665150 | 35850 | 35850 | 35900 | 35850 | 550 |
| 559 | 20230811 | 101300 | 3105947350 | 35850 | 35950 | 35950 | 35850 | 24 |
| 560 | 20230811 | 101200 | 3105086650 | 35900 | 35850 | 35900 | 35850 | 144 |
| 561 | 20230811 | 101100 | 3099919150 | 35850 | 35900 | 35900 | 35850 | 962 |
| 562 | 20230811 | 101000 | 3065396100 | 35900 | 35850 | 35900 | 35800 | 488 |
| 563 | 20230811 | 100900 | 3047897650 | 35850 | 35850 | 35950 | 35850 | 1587 |
| 564 | 20230811 | 100800 | 2990925400 | 35800 | 35700 | 35800 | 35700 | 574 |
| 565 | 20230811 | 100700 | 2970391300 | 35700 | 35650 | 35750 | 35600 | 290 |
| 566 | 20230811 | 100600 | 2960052050 | 35600 | 35750 | 35750 | 35600 | 350 |
| 567 | 20230811 | 100500 | 2947586100 | 35750 | 35700 | 35750 | 35650 | 337 |
| 568 | 20230811 | 100400 | 2935555200 | 35700 | 35700 | 35750 | 35700 | 165 |
| 569 | 20230811 | 100300 | 2929664100 | 35750 | 35650 | 35750 | 35600 | 572 |
| 570 | 20230811 | 100200 | 2909259750 | 35600 | 35650 | 35650 | 35600 | 13 |
| 571 | 20230811 | 100100 | 2908796850 | 35650 | 35600 | 35650 | 35600 | 261 |
| 572 | 20230811 | 100000 | 2899504900 | 35600 | 35500 | 35600 | 35500 | 369 |
| 573 | 20230811 | 095900 | 2886398350 | 35450 | 35450 | 35450 | 35350 | 212 |
| 574 | 20230811 | 095800 | 2878892850 | 35400 | 35450 | 35450 | 35300 | 529 |
| 575 | 20230811 | 095700 | 2860165700 | 35400 | 35450 | 35500 | 35400 | 38 |
| 576 | 20230811 | 095600 | 2858819500 | 35450 | 35500 | 35500 | 35450 | 368 |
| 577 | 20230811 | 095500 | 2845773600 | 35450 | 35500 | 35550 | 35450 | 373 |
| 578 | 20230811 | 095400 | 2832536650 | 35500 | 35500 | 35550 | 35500 | 174 |
| 579 | 20230811 | 095300 | 2826358000 | 35500 | 35600 | 35600 | 35500 | 145 |
| 580 | 20230811 | 095200 | 2821208000 | 35550 | 35650 | 35700 | 35550 | 311 |
| 581 | 20230811 | 095100 | 2810146100 | 35700 | 35650 | 35700 | 35650 | 246 |
| 582 | 20230811 | 095000 | 2801376100 | 35700 | 35600 | 35700 | 35600 | 218 |
| 583 | 20230811 | 094900 | 2793609350 | 35650 | 35650 | 35700 | 35650 | 577 |
| 584 | 20230811 | 094800 | 2773036000 | 35700 | 35600 | 35700 | 35600 | 349 |
| 585 | 20230811 | 094700 | 2760598100 | 35600 | 35550 | 35650 | 35550 | 250 |
| 586 | 20230811 | 094600 | 2751698350 | 35550 | 35500 | 35650 | 35500 | 451 |
| 587 | 20230811 | 094500 | 2735648750 | 35500 | 35400 | 35500 | 35400 | 1606 |
| 588 | 20230811 | 094400 | 2678694000 | 35500 | 35300 | 35500 | 35300 | 479 |
| 589 | 20230811 | 094300 | 2661756100 | 35350 | 35150 | 35350 | 35150 | 193 |
| 590 | 20230811 | 094200 | 2654960750 | 35150 | 35050 | 35200 | 35050 | 1089 |
| 591 | 20230811 | 094100 | 2616722300 | 35050 | 35250 | 35250 | 35050 | 1736 |
| 592 | 20230811 | 094000 | 2555775550 | 35150 | 35300 | 35300 | 35150 | 638 |
| 593 | 20230811 | 093900 | 2533321350 | 35300 | 35200 | 35400 | 35150 | 737 |
| 594 | 20230811 | 093800 | 2507371100 | 35200 | 35300 | 35300 | 35200 | 1259 |
| 595 | 20230811 | 093700 | 2462990250 | 35300 | 35500 | 35550 | 35250 | 2609 |
| 596 | 20230811 | 093600 | 2370621050 | 35550 | 35600 | 35600 | 35500 | 528 |
| 597 | 20230811 | 093500 | 2351863150 | 35550 | 35500 | 35550 | 35500 | 149 |
| 598 | 20230811 | 093400 | 2346571500 | 35450 | 35650 | 35650 | 35450 | 682 |
| 599 | 20230811 | 093300 | 2322354600 | 35600 | 35650 | 35700 | 35600 | 694 |
| 600 | 20230811 | 093200 | 2297627050 | 35650 | 35900 | 35900 | 35650 | 1359 |
| 601 | 20230811 | 093100 | 2248987600 | 35900 | 36000 | 36100 | 35900 | 584 |
| 602 | 20230811 | 093000 | 2227994700 | 36000 | 36150 | 36150 | 36000 | 257 |
| 603 | 20230811 | 092900 | 2218724550 | 36150 | 35850 | 36150 | 35850 | 4076 |
| 604 | 20230811 | 092800 | 2071897850 | 35900 | 35650 | 35900 | 35600 | 1415 |
| 605 | 20230811 | 092700 | 2021215200 | 35650 | 35850 | 35900 | 35600 | 4147 |
| 606 | 20230811 | 092600 | 1873078400 | 35900 | 36100 | 36150 | 35900 | 1892 |
| 607 | 20230811 | 092500 | 1805060500 | 36050 | 36050 | 36150 | 36050 | 563 |
| 608 | 20230811 | 092400 | 1784722400 | 36000 | 35900 | 36100 | 35850 | 1632 |
| 609 | 20230811 | 092300 | 1726046850 | 35900 | 35900 | 36000 | 35900 | 551 |
| 610 | 20230811 | 092200 | 1706264850 | 35900 | 36000 | 36000 | 35900 | 421 |
| 611 | 20230811 | 092100 | 1691144450 | 36000 | 35950 | 36000 | 35900 | 861 |
| 612 | 20230811 | 092000 | 1660208600 | 35950 | 36150 | 36150 | 35950 | 613 |
| 613 | 20230811 | 091900 | 1638115300 | 36150 | 36200 | 36200 | 36050 | 1198 |
| 614 | 20230811 | 091800 | 1594911950 | 36200 | 36150 | 36200 | 36000 | 1514 |
| 615 | 20230811 | 091700 | 1540332600 | 36150 | 36200 | 36200 | 36100 | 537 |
| 616 | 20230811 | 091600 | 1520917600 | 36200 | 36200 | 36300 | 36100 | 819 |
| 617 | 20230811 | 091500 | 1491248950 | 36200 | 36250 | 36300 | 36200 | 361 |
| 618 | 20230811 | 091400 | 1478170400 | 36250 | 36250 | 36400 | 36250 | 1032 |
| 619 | 20230811 | 091300 | 1440699150 | 36250 | 35800 | 36250 | 35800 | 2418 |
| 620 | 20230811 | 091200 | 1353446750 | 35750 | 35600 | 35750 | 35600 | 505 |
| 621 | 20230811 | 091100 | 1335429850 | 35600 | 35800 | 35800 | 35600 | 804 |
| 622 | 20230811 | 091000 | 1306737400 | 35800 | 36000 | 36100 | 35750 | 1950 |
| 623 | 20230811 | 090900 | 1236825100 | 35950 | 35500 | 35950 | 35500 | 3657 |
| 624 | 20230811 | 090800 | 1106220700 | 35500 | 35900 | 35900 | 35450 | 1255 |
| 625 | 20230811 | 090700 | 1061564400 | 35800 | 35750 | 35900 | 35750 | 1005 |
| 626 | 20230811 | 090600 | 1025587050 | 35750 | 35550 | 35750 | 35550 | 983 |
| 627 | 20230811 | 090500 | 990557400 | 35600 | 35800 | 35800 | 35600 | 960 |
| 628 | 20230811 | 090400 | 956324100 | 35900 | 35800 | 35950 | 35750 | 843 |
| 629 | 20230811 | 090300 | 926141850 | 35750 | 36450 | 36500 | 35750 | 4733 |
| 630 | 20230811 | 090200 | 754673150 | 36450 | 36100 | 36500 | 36050 | 6413 |
| 631 | 20230811 | 090100 | 521529400 | 36100 | 36000 | 36350 | 35950 | 5566 |
| 632 | 20230811 | 090000 | 320268100 | 35950 | 36000 | 36000 | 35500 | 8926 |