32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 190900 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 9836 |
| 3 | 20230804 | 190800 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 4 | 20230804 | 190700 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 5 | 20230804 | 190600 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 6 | 20230804 | 190500 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 7 | 20230804 | 190400 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 8 | 20230804 | 190300 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 9 | 20230804 | 190200 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 10 | 20230804 | 190100 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 11 | 20230804 | 190000 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 12 | 20230804 | 185900 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 13 | 20230804 | 185800 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 14 | 20230804 | 185700 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 15 | 20230804 | 185600 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 16 | 20230804 | 185500 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 17 | 20230804 | 185400 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 18 | 20230804 | 185300 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 19 | 20230804 | 185200 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 20 | 20230804 | 185100 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 21 | 20230804 | 185000 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 22 | 20230804 | 184900 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 23 | 20230804 | 184800 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 24 | 20230804 | 184700 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 25 | 20230804 | 184600 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 26 | 20230804 | 184500 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 27 | 20230804 | 184400 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 28 | 20230804 | 184300 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 29 | 20230804 | 184200 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 30 | 20230804 | 184100 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 31 | 20230804 | 184000 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 32 | 20230804 | 183900 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 9836 |
| 33 | 20230804 | 183800 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 34 | 20230804 | 183700 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 35 | 20230804 | 183600 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 36 | 20230804 | 183500 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 37 | 20230804 | 183400 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 38 | 20230804 | 183300 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 39 | 20230804 | 183200 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 40 | 20230804 | 183100 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 41 | 20230804 | 183000 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 42 | 20230804 | 182900 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 43 | 20230804 | 182800 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 44 | 20230804 | 182700 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 45 | 20230804 | 182600 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 46 | 20230804 | 182500 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 47 | 20230804 | 182400 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 48 | 20230804 | 182300 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 49 | 20230804 | 182200 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 50 | 20230804 | 182100 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 51 | 20230804 | 182000 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 52 | 20230804 | 181900 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 53 | 20230804 | 181800 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 54 | 20230804 | 181700 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 55 | 20230804 | 181600 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 56 | 20230804 | 181500 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 57 | 20230804 | 181400 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 58 | 20230804 | 181300 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 59 | 20230804 | 181200 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 60 | 20230804 | 181100 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 61 | 20230804 | 181000 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 62 | 20230804 | 180900 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 9836 |
| 63 | 20230804 | 180800 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 64 | 20230804 | 180700 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 65 | 20230804 | 180600 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 66 | 20230804 | 180500 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 67 | 20230804 | 180400 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 68 | 20230804 | 180300 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 69 | 20230804 | 180200 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 70 | 20230804 | 180100 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 71 | 20230804 | 180000 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 72 | 20230804 | 175900 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 73 | 20230804 | 175800 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 74 | 20230804 | 175700 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 75 | 20230804 | 175600 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 76 | 20230804 | 175500 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 77 | 20230804 | 175400 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 78 | 20230804 | 175300 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 79 | 20230804 | 175200 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 80 | 20230804 | 175100 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 81 | 20230804 | 175000 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 82 | 20230804 | 174900 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 83 | 20230804 | 174800 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 84 | 20230804 | 174700 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 85 | 20230804 | 174600 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 86 | 20230804 | 174500 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 87 | 20230804 | 174400 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 88 | 20230804 | 174300 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 89 | 20230804 | 174200 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 90 | 20230804 | 174100 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 91 | 20230804 | 174000 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 92 | 20230804 | 173900 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 9836 |
| 93 | 20230804 | 173800 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 94 | 20230804 | 173700 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 95 | 20230804 | 173600 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 96 | 20230804 | 173500 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 97 | 20230804 | 173400 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 98 | 20230804 | 173300 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 99 | 20230804 | 173200 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 100 | 20230804 | 173100 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 101 | 20230804 | 173000 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 102 | 20230804 | 172900 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 103 | 20230804 | 172800 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 104 | 20230804 | 172700 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 105 | 20230804 | 172600 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 106 | 20230804 | 172500 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 107 | 20230804 | 172400 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 108 | 20230804 | 172300 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 109 | 20230804 | 172200 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 110 | 20230804 | 172100 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 111 | 20230804 | 172000 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 112 | 20230804 | 171900 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 113 | 20230804 | 171800 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 114 | 20230804 | 171700 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 115 | 20230804 | 171600 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 116 | 20230804 | 171500 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 117 | 20230804 | 171400 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 118 | 20230804 | 171300 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 119 | 20230804 | 171200 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 120 | 20230804 | 171100 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 121 | 20230804 | 171000 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 122 | 20230804 | 170900 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 9836 |
| 123 | 20230804 | 170800 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 124 | 20230804 | 170700 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 125 | 20230804 | 170600 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 126 | 20230804 | 170500 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 127 | 20230804 | 170400 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 128 | 20230804 | 170300 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 129 | 20230804 | 170200 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 130 | 20230804 | 170100 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 131 | 20230804 | 170000 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 132 | 20230804 | 165900 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 133 | 20230804 | 165800 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 134 | 20230804 | 165700 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 135 | 20230804 | 165600 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 136 | 20230804 | 165500 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 137 | 20230804 | 165400 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 138 | 20230804 | 165300 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 139 | 20230804 | 165200 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 140 | 20230804 | 165100 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 141 | 20230804 | 165000 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 142 | 20230804 | 164900 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 143 | 20230804 | 164800 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 144 | 20230804 | 164700 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 145 | 20230804 | 164600 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 146 | 20230804 | 164500 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 147 | 20230804 | 164400 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 148 | 20230804 | 164300 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 149 | 20230804 | 164200 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 150 | 20230804 | 164100 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 151 | 20230804 | 164000 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 152 | 20230804 | 163900 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 9836 |
| 153 | 20230804 | 163800 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 154 | 20230804 | 163700 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 155 | 20230804 | 163600 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 156 | 20230804 | 163500 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 157 | 20230804 | 163400 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 158 | 20230804 | 163300 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 159 | 20230804 | 163200 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 160 | 20230804 | 163100 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 161 | 20230804 | 163000 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 162 | 20230804 | 162900 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 163 | 20230804 | 162800 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 164 | 20230804 | 162700 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 165 | 20230804 | 162600 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 166 | 20230804 | 162500 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 167 | 20230804 | 162400 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 168 | 20230804 | 162300 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 169 | 20230804 | 162200 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 170 | 20230804 | 162100 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 171 | 20230804 | 162000 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 172 | 20230804 | 161900 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 173 | 20230804 | 161800 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 174 | 20230804 | 161700 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 175 | 20230804 | 161600 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 176 | 20230804 | 161500 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 177 | 20230804 | 161400 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 178 | 20230804 | 161300 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 179 | 20230804 | 161200 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 180 | 20230804 | 161100 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 181 | 20230804 | 161000 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 182 | 20230804 | 160900 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 9836 |
| 183 | 20230804 | 160800 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 184 | 20230804 | 160700 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 185 | 20230804 | 160600 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 186 | 20230804 | 160500 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 187 | 20230804 | 160400 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 188 | 20230804 | 160300 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 189 | 20230804 | 160200 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 190 | 20230804 | 160100 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 191 | 20230804 | 160000 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 192 | 20230804 | 155900 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 193 | 20230804 | 155800 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 194 | 20230804 | 155700 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 195 | 20230804 | 155600 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 196 | 20230804 | 155500 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 197 | 20230804 | 155400 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 198 | 20230804 | 155300 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 199 | 20230804 | 155200 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 200 | 20230804 | 155100 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 201 | 20230804 | 155000 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 202 | 20230804 | 154900 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 203 | 20230804 | 154800 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 204 | 20230804 | 154700 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 205 | 20230804 | 154600 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 206 | 20230804 | 154500 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 207 | 20230804 | 154400 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 208 | 20230804 | 154300 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 209 | 20230804 | 154200 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 210 | 20230804 | 154100 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 211 | 20230804 | 154000 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 212 | 20230804 | 153900 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 9836 |
| 213 | 20230804 | 153800 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 214 | 20230804 | 153700 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 215 | 20230804 | 153600 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 216 | 20230804 | 153500 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 217 | 20230804 | 153400 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 218 | 20230804 | 153300 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 219 | 20230804 | 153200 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 220 | 20230804 | 153100 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 0 |
| 221 | 20230804 | 153000 | 4812826700 | 25450 | 25450 | 25450 | 25450 | 9836 |
| 222 | 20230804 | 152900 | 4562500500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 223 | 20230804 | 152800 | 4562500500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 224 | 20230804 | 152700 | 4562500500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 225 | 20230804 | 152600 | 4562500500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 226 | 20230804 | 152500 | 4562500500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 227 | 20230804 | 152400 | 4562500500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 228 | 20230804 | 152300 | 4562500500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 229 | 20230804 | 152200 | 4562500500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 230 | 20230804 | 152100 | 4562500500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 231 | 20230804 | 152000 | 4562500500 | 25450 | 25450 | 25450 | 25450 | 0 |
| 232 | 20230804 | 151900 | 4562500500 | 25450 | 25400 | 25450 | 25350 | 758 |
| 233 | 20230804 | 151800 | 4543264400 | 25400 | 25350 | 25400 | 25350 | 369 |
| 234 | 20230804 | 151700 | 4533897700 | 25350 | 25400 | 25400 | 25350 | 240 |
| 235 | 20230804 | 151600 | 4527805850 | 25400 | 25450 | 25450 | 25350 | 262 |
| 236 | 20230804 | 151500 | 4521150900 | 25450 | 25400 | 25450 | 25350 | 248 |
| 237 | 20230804 | 151400 | 4514843150 | 25450 | 25400 | 25450 | 25400 | 353 |
| 238 | 20230804 | 151300 | 4505869150 | 25450 | 25450 | 25450 | 25400 | 381 |
| 239 | 20230804 | 151200 | 4496181800 | 25450 | 25400 | 25450 | 25400 | 1133 |
| 240 | 20230804 | 151100 | 4467393650 | 25450 | 25400 | 25450 | 25350 | 482 |
| 241 | 20230804 | 151000 | 4455143250 | 25400 | 25400 | 25450 | 25350 | 881 |
| 242 | 20230804 | 150900 | 4432763800 | 25400 | 25400 | 25400 | 25350 | 690 |
| 243 | 20230804 | 150800 | 4415244350 | 25350 | 25350 | 25400 | 25350 | 881 |
| 244 | 20230804 | 150700 | 4392870450 | 25400 | 25400 | 25400 | 25350 | 1068 |
| 245 | 20230804 | 150600 | 4365751100 | 25400 | 25350 | 25400 | 25350 | 1264 |
| 246 | 20230804 | 150500 | 4333652050 | 25350 | 25400 | 25400 | 25350 | 1923 |
| 247 | 20230804 | 150400 | 4284868700 | 25350 | 25400 | 25400 | 25350 | 151 |
| 248 | 20230804 | 150300 | 4281035300 | 25350 | 25400 | 25450 | 25350 | 3572 |
| 249 | 20230804 | 150200 | 4190295050 | 25400 | 25450 | 25450 | 25400 | 289 |
| 250 | 20230804 | 150100 | 4182949950 | 25400 | 25400 | 25450 | 25400 | 1058 |
| 251 | 20230804 | 150000 | 4156063150 | 25450 | 25450 | 25450 | 25400 | 191 |
| 252 | 20230804 | 145900 | 4151209850 | 25450 | 25450 | 25450 | 25400 | 266 |
| 253 | 20230804 | 145800 | 4144442450 | 25400 | 25400 | 25450 | 25400 | 248 |
| 254 | 20230804 | 145700 | 4138142650 | 25400 | 25400 | 25450 | 25400 | 502 |
| 255 | 20230804 | 145600 | 4125382350 | 25400 | 25450 | 25450 | 25400 | 107 |
| 256 | 20230804 | 145500 | 4122662150 | 25450 | 25400 | 25450 | 25400 | 222 |
| 257 | 20230804 | 145400 | 4117017800 | 25450 | 25400 | 25450 | 25400 | 286 |
| 258 | 20230804 | 145300 | 4109747050 | 25400 | 25400 | 25450 | 25400 | 233 |
| 259 | 20230804 | 145200 | 4103821850 | 25400 | 25400 | 25450 | 25400 | 232 |
| 260 | 20230804 | 145100 | 4097919950 | 25450 | 25400 | 25450 | 25400 | 66 |
| 261 | 20230804 | 145000 | 4096242800 | 25400 | 25450 | 25450 | 25400 | 302 |
| 262 | 20230804 | 144900 | 4088561800 | 25400 | 25450 | 25450 | 25400 | 106 |
| 263 | 20230804 | 144800 | 4085866950 | 25400 | 25400 | 25450 | 25400 | 117 |
| 264 | 20230804 | 144700 | 4082892300 | 25400 | 25400 | 25450 | 25400 | 607 |
| 265 | 20230804 | 144600 | 4067472300 | 25450 | 25400 | 25450 | 25400 | 229 |
| 266 | 20230804 | 144500 | 4061646300 | 25400 | 25400 | 25450 | 25400 | 153 |
| 267 | 20230804 | 144400 | 4057755900 | 25450 | 25400 | 25450 | 25400 | 193 |
| 268 | 20230804 | 144300 | 4052846250 | 25400 | 25400 | 25450 | 25400 | 85 |
| 269 | 20230804 | 144200 | 4050685350 | 25450 | 25450 | 25450 | 25400 | 170 |
| 270 | 20230804 | 144100 | 4046361300 | 25400 | 25400 | 25400 | 25400 | 56 |
| 271 | 20230804 | 144000 | 4044938900 | 25450 | 25450 | 25450 | 25400 | 375 |
| 272 | 20230804 | 143900 | 4035398850 | 25450 | 25450 | 25450 | 25400 | 307 |
| 273 | 20230804 | 143800 | 4027587550 | 25450 | 25400 | 25450 | 25400 | 152 |
| 274 | 20230804 | 143700 | 4023719750 | 25400 | 25450 | 25450 | 25400 | 114 |
| 275 | 20230804 | 143600 | 4020821200 | 25400 | 25400 | 25400 | 25400 | 247 |
| 276 | 20230804 | 143500 | 4014547400 | 25450 | 25450 | 25450 | 25400 | 317 |
| 277 | 20230804 | 143400 | 4006479800 | 25450 | 25450 | 25450 | 25450 | 48 |
| 278 | 20230804 | 143300 | 4005258200 | 25450 | 25450 | 25450 | 25400 | 148 |
| 279 | 20230804 | 143200 | 4001492000 | 25400 | 25400 | 25450 | 25400 | 139 |
| 280 | 20230804 | 143100 | 3997958000 | 25400 | 25450 | 25450 | 25400 | 54 |
| 281 | 20230804 | 143000 | 3996585500 | 25450 | 25400 | 25450 | 25350 | 2017 |
| 282 | 20230804 | 142900 | 3945353350 | 25400 | 25350 | 25400 | 25350 | 146 |
| 283 | 20230804 | 142800 | 3941652150 | 25350 | 25400 | 25400 | 25350 | 126 |
| 284 | 20230804 | 142700 | 3938454250 | 25400 | 25400 | 25400 | 25350 | 92 |
| 285 | 20230804 | 142600 | 3936118300 | 25350 | 25400 | 25400 | 25350 | 98 |
| 286 | 20230804 | 142500 | 3933631500 | 25400 | 25450 | 25450 | 25350 | 2873 |
| 287 | 20230804 | 142400 | 3860656000 | 25450 | 25400 | 25450 | 25400 | 202 |
| 288 | 20230804 | 142300 | 3855520000 | 25400 | 25450 | 25450 | 25400 | 153 |
| 289 | 20230804 | 142200 | 3851626850 | 25450 | 25400 | 25450 | 25400 | 254 |
| 290 | 20230804 | 142100 | 3845169900 | 25450 | 25450 | 25450 | 25400 | 1322 |
| 291 | 20230804 | 142000 | 3811576000 | 25400 | 25450 | 25450 | 25400 | 126 |
| 292 | 20230804 | 141900 | 3808372200 | 25400 | 25400 | 25450 | 25400 | 126 |
| 293 | 20230804 | 141800 | 3805167700 | 25400 | 25450 | 25450 | 25400 | 319 |
| 294 | 20230804 | 141700 | 3797058750 | 25450 | 25450 | 25450 | 25400 | 113 |
| 295 | 20230804 | 141600 | 3794183150 | 25450 | 25400 | 25450 | 25400 | 118 |
| 296 | 20230804 | 141500 | 3791182600 | 25450 | 25450 | 25450 | 25450 | 1892 |
| 297 | 20230804 | 141400 | 3743031200 | 25400 | 25400 | 25400 | 25400 | 62 |
| 298 | 20230804 | 141300 | 3741456400 | 25400 | 25450 | 25450 | 25400 | 354 |
| 299 | 20230804 | 141200 | 3732462200 | 25450 | 25450 | 25450 | 25450 | 164 |
| 300 | 20230804 | 141100 | 3728288400 | 25450 | 25450 | 25450 | 25400 | 115 |
| 301 | 20230804 | 141000 | 3725363200 | 25450 | 25400 | 25450 | 25400 | 470 |
| 302 | 20230804 | 140900 | 3713402650 | 25400 | 25400 | 25450 | 25400 | 155 |
| 303 | 20230804 | 140800 | 3709464650 | 25450 | 25450 | 25450 | 25400 | 1954 |
| 304 | 20230804 | 140700 | 3659735400 | 25400 | 25450 | 25450 | 25400 | 18 |
| 305 | 20230804 | 140600 | 3659277350 | 25450 | 25400 | 25450 | 25400 | 48 |
| 306 | 20230804 | 140500 | 3658055850 | 25450 | 25450 | 25450 | 25450 | 32 |
| 307 | 20230804 | 140400 | 3657241450 | 25450 | 25450 | 25450 | 25450 | 72 |
| 308 | 20230804 | 140300 | 3655409050 | 25450 | 25400 | 25450 | 25400 | 1141 |
| 309 | 20230804 | 140200 | 3626420900 | 25450 | 25400 | 25450 | 25400 | 1736 |
| 310 | 20230804 | 140100 | 3582241550 | 25400 | 25450 | 25450 | 25400 | 239 |
| 311 | 20230804 | 140000 | 3576167000 | 25450 | 25400 | 25450 | 25400 | 89 |
| 312 | 20230804 | 135900 | 3573904800 | 25450 | 25400 | 25450 | 25400 | 66 |
| 313 | 20230804 | 135800 | 3572225300 | 25400 | 25450 | 25450 | 25400 | 180 |
| 314 | 20230804 | 135700 | 3567650400 | 25450 | 25400 | 25450 | 25400 | 73 |
| 315 | 20230804 | 135600 | 3565795100 | 25450 | 25400 | 25450 | 25400 | 277 |
| 316 | 20230804 | 135500 | 3558747850 | 25400 | 25450 | 25450 | 25400 | 1012 |
| 317 | 20230804 | 135400 | 3533040550 | 25450 | 25400 | 25450 | 25400 | 209 |
| 318 | 20230804 | 135300 | 3527724450 | 25450 | 25450 | 25450 | 25400 | 71 |
| 319 | 20230804 | 135200 | 3525917800 | 25450 | 25450 | 25450 | 25400 | 122 |
| 320 | 20230804 | 135100 | 3522813550 | 25450 | 25400 | 25450 | 25400 | 96 |
| 321 | 20230804 | 135000 | 3520370650 | 25400 | 25400 | 25450 | 25400 | 66 |
| 322 | 20230804 | 134900 | 3518691650 | 25400 | 25450 | 25450 | 25400 | 731 |
| 323 | 20230804 | 134800 | 3500088850 | 25450 | 25400 | 25450 | 25400 | 130 |
| 324 | 20230804 | 134700 | 3496781200 | 25400 | 25450 | 25450 | 25400 | 82 |
| 325 | 20230804 | 134600 | 3494696900 | 25450 | 25400 | 25450 | 25400 | 74 |
| 326 | 20230804 | 134500 | 3492814300 | 25450 | 25450 | 25450 | 25400 | 255 |
| 327 | 20230804 | 134400 | 3486334750 | 25400 | 25450 | 25450 | 25400 | 160 |
| 328 | 20230804 | 134300 | 3482263450 | 25400 | 25450 | 25450 | 25400 | 91 |
| 329 | 20230804 | 134200 | 3479950150 | 25450 | 25450 | 25450 | 25400 | 55 |
| 330 | 20230804 | 134100 | 3478550700 | 25400 | 25400 | 25450 | 25400 | 193 |
| 331 | 20230804 | 134000 | 3473641050 | 25400 | 25400 | 25450 | 25400 | 229 |
| 332 | 20230804 | 133900 | 3467820650 | 25400 | 25400 | 25450 | 25400 | 134 |
| 333 | 20230804 | 133800 | 3464414450 | 25400 | 25400 | 25450 | 25400 | 61 |
| 334 | 20230804 | 133700 | 3462862600 | 25400 | 25450 | 25450 | 25400 | 485 |
| 335 | 20230804 | 133600 | 3450540200 | 25450 | 25400 | 25450 | 25400 | 34 |
| 336 | 20230804 | 133500 | 3449675100 | 25450 | 25400 | 25450 | 25400 | 150 |
| 337 | 20230804 | 133400 | 3445860450 | 25450 | 25450 | 25450 | 25400 | 200 |
| 338 | 20230804 | 133300 | 3440777600 | 25450 | 25400 | 25450 | 25400 | 46 |
| 339 | 20230804 | 133200 | 3439607100 | 25450 | 25450 | 25450 | 25400 | 100 |
| 340 | 20230804 | 133100 | 3437062350 | 25450 | 25450 | 25450 | 25400 | 191 |
| 341 | 20230804 | 133000 | 3432206350 | 25450 | 25450 | 25450 | 25400 | 63 |
| 342 | 20230804 | 132900 | 3430603150 | 25450 | 25400 | 25450 | 25400 | 92 |
| 343 | 20230804 | 132800 | 3428264300 | 25400 | 25400 | 25400 | 25400 | 54 |
| 344 | 20230804 | 132700 | 3426892700 | 25450 | 25400 | 25450 | 25400 | 78 |
| 345 | 20230804 | 132600 | 3424907750 | 25400 | 25400 | 25450 | 25400 | 101 |
| 346 | 20230804 | 132500 | 3422339900 | 25450 | 25400 | 25450 | 25400 | 202 |
| 347 | 20230804 | 132400 | 3417200800 | 25400 | 25400 | 25450 | 25400 | 15 |
| 348 | 20230804 | 132300 | 3416819250 | 25400 | 25400 | 25400 | 25400 | 63 |
| 349 | 20230804 | 132200 | 3415219050 | 25450 | 25400 | 25450 | 25400 | 145 |
| 350 | 20230804 | 132100 | 3411531450 | 25400 | 25400 | 25400 | 25400 | 45 |
| 351 | 20230804 | 132000 | 3410388450 | 25400 | 25400 | 25450 | 25400 | 77 |
| 352 | 20230804 | 131900 | 3408429500 | 25450 | 25450 | 25450 | 25400 | 214 |
| 353 | 20230804 | 131800 | 3402983250 | 25450 | 25450 | 25450 | 25450 | 15 |
| 354 | 20230804 | 131700 | 3402601500 | 25450 | 25450 | 25450 | 25400 | 244 |
| 355 | 20230804 | 131600 | 3396391800 | 25450 | 25450 | 25450 | 25450 | 187 |
| 356 | 20230804 | 131500 | 3391632650 | 25450 | 25450 | 25450 | 25400 | 82 |
| 357 | 20230804 | 131400 | 3389545800 | 25400 | 25450 | 25450 | 25400 | 19 |
| 358 | 20230804 | 131300 | 3389062300 | 25450 | 25450 | 25450 | 25450 | 27 |
| 359 | 20230804 | 131200 | 3388375150 | 25450 | 25400 | 25450 | 25400 | 167 |
| 360 | 20230804 | 131100 | 3384125100 | 25400 | 25400 | 25400 | 25400 | 5 |
| 361 | 20230804 | 131000 | 3383998100 | 25450 | 25400 | 25450 | 25400 | 83 |
| 362 | 20230804 | 130900 | 3381886250 | 25400 | 25400 | 25400 | 25400 | 28 |
| 363 | 20230804 | 130800 | 3381175050 | 25400 | 25450 | 25450 | 25400 | 1595 |
| 364 | 20230804 | 130700 | 3340660050 | 25400 | 25400 | 25400 | 25350 | 5642 |
| 365 | 20230804 | 130600 | 3197353300 | 25400 | 25400 | 25400 | 25350 | 457 |
| 366 | 20230804 | 130500 | 3185747100 | 25400 | 25400 | 25400 | 25350 | 64 |
| 367 | 20230804 | 130400 | 3184121550 | 25350 | 25350 | 25350 | 25350 | 53 |
| 368 | 20230804 | 130300 | 3182778000 | 25400 | 25400 | 25400 | 25400 | 90 |
| 369 | 20230804 | 130200 | 3180492000 | 25400 | 25350 | 25400 | 25350 | 81 |
| 370 | 20230804 | 130100 | 3178434650 | 25400 | 25400 | 25400 | 25400 | 133 |
| 371 | 20230804 | 130000 | 3175056450 | 25400 | 25400 | 25400 | 25350 | 153 |
| 372 | 20230804 | 125900 | 3171174050 | 25400 | 25350 | 25400 | 25350 | 2317 |
| 373 | 20230804 | 125800 | 3112436750 | 25400 | 25350 | 25400 | 25350 | 136 |
| 374 | 20230804 | 125700 | 3108985300 | 25400 | 25400 | 25400 | 25350 | 7 |
| 375 | 20230804 | 125600 | 3108807550 | 25350 | 25400 | 25400 | 25350 | 47 |
| 376 | 20230804 | 125500 | 3107613800 | 25400 | 25400 | 25400 | 25350 | 1238 |
| 377 | 20230804 | 125400 | 3076211150 | 25350 | 25350 | 25350 | 25350 | 71 |
| 378 | 20230804 | 125300 | 3074411300 | 25400 | 25350 | 25400 | 25350 | 115 |
| 379 | 20230804 | 125200 | 3071492400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 380 | 20230804 | 125100 | 3071492400 | 25400 | 25400 | 25400 | 25350 | 172 |
| 381 | 20230804 | 125000 | 3067125850 | 25400 | 25350 | 25400 | 25350 | 118 |
| 382 | 20230804 | 124900 | 3064134000 | 25350 | 25400 | 25400 | 25350 | 188 |
| 383 | 20230804 | 124800 | 3059361400 | 25400 | 25400 | 25400 | 25350 | 110 |
| 384 | 20230804 | 124700 | 3056567450 | 25350 | 25400 | 25400 | 25350 | 63 |
| 385 | 20230804 | 124600 | 3054969800 | 25400 | 25350 | 25400 | 25350 | 216 |
| 386 | 20230804 | 124500 | 3049487750 | 25400 | 25400 | 25400 | 25350 | 21 |
| 387 | 20230804 | 124400 | 3048954400 | 25350 | 25350 | 25400 | 25350 | 164 |
| 388 | 20230804 | 124300 | 3044791300 | 25400 | 25400 | 25400 | 25350 | 67 |
| 389 | 20230804 | 124200 | 3043089550 | 25400 | 25400 | 25400 | 25350 | 74 |
| 390 | 20230804 | 124100 | 3041211800 | 25400 | 25350 | 25400 | 25350 | 201 |
| 391 | 20230804 | 124000 | 3036109150 | 25400 | 25400 | 25400 | 25350 | 75 |
| 392 | 20230804 | 123900 | 3034205850 | 25400 | 25400 | 25400 | 25400 | 14 |
| 393 | 20230804 | 123800 | 3033850250 | 25400 | 25350 | 25400 | 25350 | 110 |
| 394 | 20230804 | 123700 | 3031059600 | 25350 | 25400 | 25400 | 25350 | 109 |
| 395 | 20230804 | 123600 | 3028293150 | 25400 | 25400 | 25400 | 25350 | 395 |
| 396 | 20230804 | 123500 | 3018273000 | 25400 | 25350 | 25400 | 25350 | 53 |
| 397 | 20230804 | 123400 | 3016927200 | 25350 | 25400 | 25400 | 25350 | 212 |
| 398 | 20230804 | 123300 | 3011545150 | 25400 | 25400 | 25400 | 25350 | 114 |
| 399 | 20230804 | 123200 | 3008650400 | 25350 | 25350 | 25400 | 25350 | 69 |
| 400 | 20230804 | 123100 | 3006900200 | 25350 | 25400 | 25400 | 25350 | 113 |
| 401 | 20230804 | 123000 | 3004033000 | 25400 | 25400 | 25400 | 25350 | 144 |
| 402 | 20230804 | 122900 | 3000378300 | 25350 | 25350 | 25400 | 25350 | 186 |
| 403 | 20230804 | 122800 | 2995656400 | 25350 | 25400 | 25400 | 25350 | 54 |
| 404 | 20230804 | 122700 | 2994287300 | 25400 | 25400 | 25400 | 25350 | 82 |
| 405 | 20230804 | 122600 | 2992206800 | 25400 | 25350 | 25400 | 25350 | 428 |
| 406 | 20230804 | 122500 | 2981354450 | 25350 | 25350 | 25400 | 25350 | 225 |
| 407 | 20230804 | 122400 | 2975646700 | 25400 | 25350 | 25400 | 25350 | 142 |
| 408 | 20230804 | 122300 | 2972041200 | 25350 | 25350 | 25350 | 25350 | 44 |
| 409 | 20230804 | 122200 | 2970925800 | 25400 | 25400 | 25400 | 25350 | 143 |
| 410 | 20230804 | 122100 | 2967297000 | 25400 | 25350 | 25400 | 25350 | 45 |
| 411 | 20230804 | 122000 | 2966154200 | 25350 | 25400 | 25400 | 25350 | 123 |
| 412 | 20230804 | 121900 | 2963032150 | 25400 | 25350 | 25400 | 25350 | 166 |
| 413 | 20230804 | 121800 | 2958819900 | 25400 | 25400 | 25400 | 25400 | 42 |
| 414 | 20230804 | 121700 | 2957753100 | 25400 | 25400 | 25400 | 25350 | 88 |
| 415 | 20230804 | 121600 | 2955520400 | 25400 | 25400 | 25400 | 25350 | 131 |
| 416 | 20230804 | 121500 | 2952193050 | 25400 | 25350 | 25400 | 25350 | 99 |
| 417 | 20230804 | 121400 | 2949680950 | 25400 | 25350 | 25400 | 25350 | 193 |
| 418 | 20230804 | 121300 | 2944783850 | 25350 | 25350 | 25350 | 25350 | 0 |
| 419 | 20230804 | 121200 | 2944783850 | 25350 | 25350 | 25400 | 25350 | 208 |
| 420 | 20230804 | 121100 | 2939508350 | 25350 | 25400 | 25400 | 25350 | 98 |
| 421 | 20230804 | 121000 | 2937019200 | 25350 | 25400 | 25400 | 25350 | 93 |
| 422 | 20230804 | 120900 | 2934659150 | 25400 | 25350 | 25400 | 25350 | 161 |
| 423 | 20230804 | 120800 | 2930574000 | 25350 | 25350 | 25350 | 25350 | 0 |
| 424 | 20230804 | 120700 | 2930574000 | 25350 | 25400 | 25400 | 25350 | 154 |
| 425 | 20230804 | 120600 | 2926667400 | 25350 | 25400 | 25400 | 25350 | 219 |
| 426 | 20230804 | 120500 | 2921106400 | 25400 | 25400 | 25400 | 25400 | 28 |
| 427 | 20230804 | 120400 | 2920395200 | 25400 | 25350 | 25400 | 25350 | 67 |
| 428 | 20230804 | 120300 | 2918693500 | 25400 | 25400 | 25400 | 25400 | 118 |
| 429 | 20230804 | 120200 | 2915696300 | 25350 | 25350 | 25400 | 25350 | 163 |
| 430 | 20230804 | 120100 | 2911559000 | 25350 | 25350 | 25350 | 25350 | 40 |
| 431 | 20230804 | 120000 | 2910545000 | 25350 | 25400 | 25400 | 25350 | 141 |
| 432 | 20230804 | 115900 | 2906966450 | 25400 | 25400 | 25400 | 25350 | 87 |
| 433 | 20230804 | 115800 | 2904759000 | 25350 | 25350 | 25400 | 25350 | 1170 |
| 434 | 20230804 | 115700 | 2875091300 | 25350 | 25350 | 25400 | 25350 | 131 |
| 435 | 20230804 | 115600 | 2871767750 | 25350 | 25350 | 25350 | 25350 | 51 |
| 436 | 20230804 | 115500 | 2870474900 | 25350 | 25350 | 25400 | 25350 | 141 |
| 437 | 20230804 | 115400 | 2866896000 | 25350 | 25350 | 25350 | 25350 | 9 |
| 438 | 20230804 | 115300 | 2866667850 | 25350 | 25350 | 25400 | 25350 | 195 |
| 439 | 20230804 | 115200 | 2861722150 | 25400 | 25400 | 25400 | 25350 | 262 |
| 440 | 20230804 | 115100 | 2855077450 | 25400 | 25400 | 25400 | 25400 | 16 |
| 441 | 20230804 | 115000 | 2854671050 | 25400 | 25400 | 25450 | 25400 | 337 |
| 442 | 20230804 | 114900 | 2846109700 | 25400 | 25400 | 25450 | 25400 | 366 |
| 443 | 20230804 | 114800 | 2836813250 | 25400 | 25400 | 25400 | 25400 | 57 |
| 444 | 20230804 | 114700 | 2835365450 | 25350 | 25350 | 25400 | 25350 | 137 |
| 445 | 20230804 | 114600 | 2831888800 | 25350 | 25400 | 25400 | 25350 | 294 |
| 446 | 20230804 | 114500 | 2824430450 | 25400 | 25400 | 25450 | 25400 | 592 |
| 447 | 20230804 | 114400 | 2809389700 | 25350 | 25400 | 25400 | 25350 | 1183 |
| 448 | 20230804 | 114300 | 2779341550 | 25450 | 25400 | 25450 | 25400 | 381 |
| 449 | 20230804 | 114200 | 2769645850 | 25450 | 25400 | 25450 | 25400 | 67 |
| 450 | 20230804 | 114100 | 2767940750 | 25400 | 25400 | 25400 | 25400 | 6 |
| 451 | 20230804 | 114000 | 2767788350 | 25450 | 25400 | 25450 | 25400 | 109 |
| 452 | 20230804 | 113900 | 2765014400 | 25400 | 25400 | 25400 | 25400 | 0 |
| 453 | 20230804 | 113800 | 2765014400 | 25400 | 25450 | 25450 | 25400 | 74 |
| 454 | 20230804 | 113700 | 2763132000 | 25400 | 25450 | 25450 | 25400 | 1007 |
| 455 | 20230804 | 113600 | 2737503900 | 25450 | 25400 | 25450 | 25400 | 3279 |
| 456 | 20230804 | 113500 | 2654182000 | 25350 | 25350 | 25400 | 25350 | 105 |
| 457 | 20230804 | 113400 | 2651515100 | 25350 | 25350 | 25350 | 25350 | 2010 |
| 458 | 20230804 | 113300 | 2600561600 | 25350 | 25350 | 25350 | 25350 | 633 |
| 459 | 20230804 | 113200 | 2584515050 | 25300 | 25350 | 25350 | 25300 | 29 |
| 460 | 20230804 | 113100 | 2583780450 | 25350 | 25350 | 25350 | 25350 | 327 |
| 461 | 20230804 | 113000 | 2575491000 | 25350 | 25300 | 25350 | 25300 | 82 |
| 462 | 20230804 | 112900 | 2573413600 | 25350 | 25350 | 25350 | 25350 | 72 |
| 463 | 20230804 | 112800 | 2571588400 | 25350 | 25300 | 25400 | 25300 | 144 |
| 464 | 20230804 | 112700 | 2567938900 | 25300 | 25350 | 25350 | 25300 | 21 |
| 465 | 20230804 | 112600 | 2567406600 | 25350 | 25400 | 25400 | 25350 | 342 |
| 466 | 20230804 | 112500 | 2558733450 | 25400 | 25350 | 25400 | 25350 | 1999 |
| 467 | 20230804 | 112400 | 2508057300 | 25350 | 25350 | 25350 | 25350 | 129 |
| 468 | 20230804 | 112300 | 2504787150 | 25350 | 25300 | 25350 | 25300 | 105 |
| 469 | 20230804 | 112200 | 2502125450 | 25350 | 25350 | 25350 | 25350 | 19 |
| 470 | 20230804 | 112100 | 2501643800 | 25350 | 25350 | 25350 | 25300 | 1219 |
| 471 | 20230804 | 112000 | 2470742200 | 25350 | 25350 | 25350 | 25300 | 17 |
| 472 | 20230804 | 111900 | 2470311300 | 25350 | 25350 | 25350 | 25350 | 56 |
| 473 | 20230804 | 111800 | 2468891700 | 25350 | 25300 | 25350 | 25300 | 30 |
| 474 | 20230804 | 111700 | 2468131250 | 25300 | 25350 | 25350 | 25300 | 124 |
| 475 | 20230804 | 111600 | 2464990800 | 25300 | 25350 | 25350 | 25300 | 74 |
| 476 | 20230804 | 111500 | 2463114950 | 25300 | 25300 | 25350 | 25300 | 57 |
| 477 | 20230804 | 111400 | 2461672600 | 25350 | 25300 | 25350 | 25300 | 18 |
| 478 | 20230804 | 111300 | 2461217100 | 25350 | 25350 | 25350 | 25350 | 48 |
| 479 | 20230804 | 111200 | 2460000300 | 25350 | 25350 | 25350 | 25350 | 83 |
| 480 | 20230804 | 111100 | 2457896250 | 25350 | 25350 | 25350 | 25350 | 0 |
| 481 | 20230804 | 111000 | 2457896250 | 25350 | 25350 | 25350 | 25350 | 0 |
| 482 | 20230804 | 110900 | 2457896250 | 25350 | 25350 | 25350 | 25350 | 1058 |
| 483 | 20230804 | 110800 | 2431075950 | 25400 | 25400 | 25400 | 25400 | 11 |
| 484 | 20230804 | 110700 | 2430796550 | 25400 | 25400 | 25400 | 25400 | 16 |
| 485 | 20230804 | 110600 | 2430390150 | 25400 | 25400 | 25400 | 25400 | 688 |
| 486 | 20230804 | 110500 | 2412914950 | 25450 | 25400 | 25450 | 25400 | 14 |
| 487 | 20230804 | 110400 | 2412559300 | 25450 | 25450 | 25500 | 25400 | 255 |
| 488 | 20230804 | 110300 | 2406069800 | 25450 | 25500 | 25500 | 25450 | 11595 |
| 489 | 20230804 | 110200 | 2110474350 | 25500 | 25450 | 25500 | 25450 | 1605 |
| 490 | 20230804 | 110100 | 2069617650 | 25450 | 25400 | 25450 | 25400 | 121 |
| 491 | 20230804 | 110000 | 2066539200 | 25400 | 25400 | 25400 | 25400 | 101 |
| 492 | 20230804 | 105900 | 2063973800 | 25400 | 25450 | 25450 | 25400 | 300 |
| 493 | 20230804 | 105800 | 2056352800 | 25450 | 25450 | 25450 | 25450 | 44 |
| 494 | 20230804 | 105700 | 2055233000 | 25400 | 25400 | 25400 | 25400 | 50 |
| 495 | 20230804 | 105600 | 2053963000 | 25450 | 25450 | 25450 | 25450 | 31 |
| 496 | 20230804 | 105500 | 2053174050 | 25450 | 25450 | 25450 | 25450 | 0 |
| 497 | 20230804 | 105400 | 2053174050 | 25450 | 25450 | 25450 | 25450 | 10 |
| 498 | 20230804 | 105300 | 2052919550 | 25450 | 25400 | 25450 | 25400 | 74 |
| 499 | 20230804 | 105200 | 2051037600 | 25450 | 25450 | 25450 | 25450 | 1235 |
| 500 | 20230804 | 105100 | 2019606850 | 25500 | 25500 | 25500 | 25500 | 50 |
| 501 | 20230804 | 105000 | 2018331850 | 25500 | 25450 | 25500 | 25450 | 93 |
| 502 | 20230804 | 104900 | 2015964900 | 25500 | 25500 | 25500 | 25500 | 7 |
| 503 | 20230804 | 104800 | 2015786400 | 25500 | 25500 | 25500 | 25500 | 181 |
| 504 | 20230804 | 104700 | 2011170900 | 25500 | 25500 | 25500 | 25500 | 59 |
| 505 | 20230804 | 104600 | 2009666400 | 25450 | 25500 | 25500 | 25450 | 21 |
| 506 | 20230804 | 104500 | 2009130950 | 25500 | 25500 | 25550 | 25450 | 574 |
| 507 | 20230804 | 104400 | 1994493950 | 25500 | 25500 | 25550 | 25500 | 67 |
| 508 | 20230804 | 104300 | 1992785400 | 25500 | 25500 | 25500 | 25500 | 821 |
| 509 | 20230804 | 104200 | 1971849900 | 25500 | 25500 | 25550 | 25500 | 117 |
| 510 | 20230804 | 104100 | 1968866350 | 25500 | 25500 | 25550 | 25500 | 5294 |
| 511 | 20230804 | 104000 | 1833869250 | 25450 | 25450 | 25500 | 25450 | 75 |
| 512 | 20230804 | 103900 | 1831957350 | 25450 | 25500 | 25500 | 25450 | 16 |
| 513 | 20230804 | 103800 | 1831549750 | 25450 | 25450 | 25450 | 25450 | 31 |
| 514 | 20230804 | 103700 | 1830760800 | 25450 | 25450 | 25450 | 25450 | 116 |
| 515 | 20230804 | 103600 | 1827808600 | 25450 | 25500 | 25500 | 25450 | 38 |
| 516 | 20230804 | 103500 | 1826841300 | 25450 | 25450 | 25450 | 25450 | 41 |
| 517 | 20230804 | 103400 | 1825797850 | 25450 | 25450 | 25450 | 25450 | 32 |
| 518 | 20230804 | 103300 | 1824983450 | 25450 | 25450 | 25450 | 25400 | 472 |
| 519 | 20230804 | 103200 | 1812987050 | 25450 | 25500 | 25500 | 25450 | 389 |
| 520 | 20230804 | 103100 | 1803086000 | 25500 | 25500 | 25500 | 25500 | 0 |
| 521 | 20230804 | 103000 | 1803086000 | 25500 | 25500 | 25500 | 25450 | 389 |
| 522 | 20230804 | 102900 | 1793184550 | 25400 | 25450 | 25500 | 25400 | 1465 |
| 523 | 20230804 | 102800 | 1755948100 | 25450 | 25450 | 25500 | 25450 | 38 |
| 524 | 20230804 | 102700 | 1754980750 | 25450 | 25450 | 25500 | 25450 | 162 |
| 525 | 20230804 | 102600 | 1750857700 | 25500 | 25500 | 25500 | 25500 | 401 |
| 526 | 20230804 | 102500 | 1740632200 | 25500 | 25500 | 25500 | 25500 | 250 |
| 527 | 20230804 | 102400 | 1734257200 | 25500 | 25500 | 25500 | 25500 | 136 |
| 528 | 20230804 | 102300 | 1730789200 | 25500 | 25500 | 25550 | 25500 | 339 |
| 529 | 20230804 | 102200 | 1722144650 | 25500 | 25500 | 25550 | 25450 | 1032 |
| 530 | 20230804 | 102100 | 1695828950 | 25500 | 25450 | 25500 | 25450 | 10 |
| 531 | 20230804 | 102000 | 1695574400 | 25450 | 25450 | 25500 | 25450 | 218 |
| 532 | 20230804 | 101900 | 1690025900 | 25450 | 25450 | 25500 | 25450 | 141 |
| 533 | 20230804 | 101800 | 1686437200 | 25500 | 25500 | 25500 | 25450 | 573 |
| 534 | 20230804 | 101700 | 1671825750 | 25500 | 25450 | 25550 | 25450 | 948 |
| 535 | 20230804 | 101600 | 1647659550 | 25450 | 25450 | 25500 | 25400 | 1684 |
| 536 | 20230804 | 101500 | 1604801800 | 25450 | 25500 | 25500 | 25450 | 110 |
| 537 | 20230804 | 101400 | 1601999700 | 25500 | 25500 | 25550 | 25450 | 649 |
| 538 | 20230804 | 101300 | 1585450250 | 25500 | 25500 | 25550 | 25500 | 2572 |
| 539 | 20230804 | 101200 | 1519860550 | 25500 | 25500 | 25500 | 25450 | 224 |
| 540 | 20230804 | 101100 | 1514151550 | 25500 | 25500 | 25550 | 25500 | 506 |
| 541 | 20230804 | 101000 | 1501235350 | 25500 | 25550 | 25550 | 25500 | 281 |
| 542 | 20230804 | 100900 | 1494069150 | 25500 | 25550 | 25550 | 25500 | 1494 |
| 543 | 20230804 | 100800 | 1455971550 | 25550 | 25500 | 25550 | 25500 | 1291 |
| 544 | 20230804 | 100700 | 1423050950 | 25500 | 25500 | 25550 | 25500 | 945 |
| 545 | 20230804 | 100600 | 1398948650 | 25500 | 25500 | 25550 | 25500 | 514 |
| 546 | 20230804 | 100500 | 1385818350 | 25500 | 25500 | 25550 | 25500 | 7176 |
| 547 | 20230804 | 100400 | 1202812900 | 25500 | 25450 | 25500 | 25450 | 116 |
| 548 | 20230804 | 100300 | 1199858200 | 25500 | 25450 | 25500 | 25450 | 125 |
| 549 | 20230804 | 100200 | 1196675000 | 25500 | 25450 | 25500 | 25450 | 493 |
| 550 | 20230804 | 100100 | 1184121650 | 25450 | 25450 | 25500 | 25450 | 476 |
| 551 | 20230804 | 100000 | 1171986600 | 25450 | 25450 | 25500 | 25450 | 66 |
| 552 | 20230804 | 095900 | 1170306800 | 25450 | 25450 | 25500 | 25450 | 321 |
| 553 | 20230804 | 095800 | 1162133400 | 25450 | 25450 | 25450 | 25400 | 2193 |
| 554 | 20230804 | 095700 | 1106323050 | 25450 | 25450 | 25450 | 25450 | 469 |
| 555 | 20230804 | 095600 | 1094387000 | 25400 | 25450 | 25450 | 25400 | 1251 |
| 556 | 20230804 | 095500 | 1062610500 | 25400 | 25450 | 25450 | 25400 | 74 |
| 557 | 20230804 | 095400 | 1060728350 | 25400 | 25450 | 25450 | 25400 | 106 |
| 558 | 20230804 | 095300 | 1058033150 | 25450 | 25400 | 25450 | 25400 | 116 |
| 559 | 20230804 | 095200 | 1055085700 | 25400 | 25400 | 25450 | 25400 | 98 |
| 560 | 20230804 | 095100 | 1052593450 | 25450 | 25250 | 25450 | 25250 | 14781 |
| 561 | 20230804 | 095000 | 677926800 | 25300 | 25250 | 25300 | 25250 | 12 |
| 562 | 20230804 | 094900 | 677623750 | 25250 | 25250 | 25250 | 25250 | 134 |
| 563 | 20230804 | 094800 | 674240250 | 25250 | 25250 | 25300 | 25250 | 73 |
| 564 | 20230804 | 094700 | 672396950 | 25250 | 25250 | 25250 | 25250 | 1872 |
| 565 | 20230804 | 094600 | 625128950 | 25250 | 25300 | 25300 | 25250 | 1259 |
| 566 | 20230804 | 094500 | 593294450 | 25350 | 25300 | 25350 | 25300 | 12 |
| 567 | 20230804 | 094400 | 592990700 | 25300 | 25300 | 25350 | 25300 | 313 |
| 568 | 20230804 | 094300 | 585061700 | 25300 | 25350 | 25350 | 25300 | 71 |
| 569 | 20230804 | 094200 | 583262250 | 25350 | 25300 | 25350 | 25300 | 40 |
| 570 | 20230804 | 094100 | 582249650 | 25300 | 25350 | 25350 | 25300 | 121 |
| 571 | 20230804 | 094000 | 579187350 | 25350 | 25300 | 25350 | 25300 | 325 |
| 572 | 20230804 | 093900 | 570964800 | 25300 | 25250 | 25300 | 25250 | 383 |
| 573 | 20230804 | 093800 | 561289950 | 25300 | 25300 | 25300 | 25300 | 32 |
| 574 | 20230804 | 093700 | 560480350 | 25300 | 25300 | 25300 | 25300 | 173 |
| 575 | 20230804 | 093600 | 556103450 | 25250 | 25300 | 25300 | 25250 | 227 |
| 576 | 20230804 | 093500 | 550365350 | 25300 | 25350 | 25350 | 25300 | 211 |
| 577 | 20230804 | 093400 | 545026950 | 25350 | 25300 | 25350 | 25300 | 146 |
| 578 | 20230804 | 093300 | 541333050 | 25250 | 25350 | 25350 | 25250 | 1142 |
| 579 | 20230804 | 093200 | 512439050 | 25350 | 25300 | 25350 | 25300 | 508 |
| 580 | 20230804 | 093100 | 499580650 | 25350 | 25350 | 25350 | 25300 | 39 |
| 581 | 20230804 | 093000 | 498592500 | 25350 | 25350 | 25350 | 25350 | 111 |
| 582 | 20230804 | 092900 | 495778650 | 25350 | 25350 | 25350 | 25350 | 570 |
| 583 | 20230804 | 092800 | 481329150 | 25350 | 25350 | 25350 | 25300 | 127 |
| 584 | 20230804 | 092700 | 478112200 | 25350 | 25350 | 25350 | 25300 | 172 |
| 585 | 20230804 | 092600 | 473752050 | 25350 | 25300 | 25350 | 25300 | 488 |
| 586 | 20230804 | 092500 | 461405350 | 25300 | 25300 | 25300 | 25300 | 38 |
| 587 | 20230804 | 092400 | 460443950 | 25300 | 25300 | 25300 | 25300 | 2 |
| 588 | 20230804 | 092300 | 460393350 | 25300 | 25250 | 25350 | 25200 | 4487 |
| 589 | 20230804 | 092200 | 347046500 | 25250 | 25250 | 25300 | 25250 | 391 |
| 590 | 20230804 | 092100 | 337173500 | 25250 | 25300 | 25350 | 25250 | 1022 |
| 591 | 20230804 | 092000 | 311317050 | 25300 | 25350 | 25350 | 25300 | 5 |
| 592 | 20230804 | 091900 | 311190350 | 25350 | 25250 | 25400 | 25200 | 4223 |
| 593 | 20230804 | 091800 | 204276700 | 25250 | 25250 | 25250 | 25150 | 663 |
| 594 | 20230804 | 091700 | 187553050 | 25200 | 25200 | 25200 | 25200 | 187 |
| 595 | 20230804 | 091600 | 182840650 | 25200 | 25200 | 25250 | 25200 | 750 |
| 596 | 20230804 | 091500 | 163940600 | 25200 | 25200 | 25200 | 25200 | 86 |
| 597 | 20230804 | 091400 | 161773400 | 25200 | 25200 | 25200 | 25150 | 288 |
| 598 | 20230804 | 091300 | 154518850 | 25200 | 25200 | 25200 | 25150 | 363 |
| 599 | 20230804 | 091200 | 145371300 | 25200 | 25250 | 25250 | 25200 | 483 |
| 600 | 20230804 | 091100 | 133197900 | 25250 | 25250 | 25250 | 25200 | 161 |
| 601 | 20230804 | 091000 | 129137500 | 25200 | 25150 | 25250 | 25150 | 433 |
| 602 | 20230804 | 090900 | 118229000 | 25150 | 25150 | 25150 | 25150 | 412 |
| 603 | 20230804 | 090800 | 107867200 | 25150 | 25100 | 25200 | 25100 | 421 |
| 604 | 20230804 | 090700 | 97293100 | 25200 | 25100 | 25200 | 25050 | 1007 |
| 605 | 20230804 | 090600 | 72000000 | 25100 | 25150 | 25150 | 25050 | 228 |
| 606 | 20230804 | 090500 | 66276550 | 25100 | 25150 | 25150 | 25100 | 89 |
| 607 | 20230804 | 090400 | 64041250 | 25100 | 25100 | 25150 | 25100 | 167 |
| 608 | 20230804 | 090300 | 59849450 | 25150 | 25100 | 25150 | 25100 | 187 |
| 609 | 20230804 | 090200 | 55154250 | 25100 | 25100 | 25150 | 25050 | 418 |
| 610 | 20230804 | 090100 | 44660150 | 25100 | 25100 | 25150 | 25000 | 326 |
| 611 | 20230804 | 090000 | 36482400 | 25100 | 24950 | 25100 | 24950 | 1461 |