32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 190600 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 4364 |
| 3 | 20230809 | 190500 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 4 | 20230809 | 190400 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 5 | 20230809 | 190300 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 6 | 20230809 | 190200 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 7 | 20230809 | 190100 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 8 | 20230809 | 190000 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 9 | 20230809 | 185900 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 10 | 20230809 | 185800 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 11 | 20230809 | 185700 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 12 | 20230809 | 185600 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 13 | 20230809 | 185500 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 14 | 20230809 | 185400 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 15 | 20230809 | 185300 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 16 | 20230809 | 185200 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 17 | 20230809 | 185100 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 18 | 20230809 | 185000 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 19 | 20230809 | 184900 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 20 | 20230809 | 184800 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 21 | 20230809 | 184700 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 22 | 20230809 | 184600 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 23 | 20230809 | 184500 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 24 | 20230809 | 184400 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 25 | 20230809 | 184300 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 26 | 20230809 | 184200 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 27 | 20230809 | 184100 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 28 | 20230809 | 184000 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 29 | 20230809 | 183900 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 30 | 20230809 | 183800 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 31 | 20230809 | 183700 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 32 | 20230809 | 183600 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 4364 |
| 33 | 20230809 | 183500 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 34 | 20230809 | 183400 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 35 | 20230809 | 183300 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 36 | 20230809 | 183200 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 37 | 20230809 | 183100 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 38 | 20230809 | 183000 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 39 | 20230809 | 182900 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 40 | 20230809 | 182800 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 41 | 20230809 | 182700 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 42 | 20230809 | 182600 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 43 | 20230809 | 182500 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 44 | 20230809 | 182400 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 45 | 20230809 | 182300 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 46 | 20230809 | 182200 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 47 | 20230809 | 182100 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 48 | 20230809 | 182000 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 49 | 20230809 | 181900 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 50 | 20230809 | 181800 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 51 | 20230809 | 181700 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 52 | 20230809 | 181600 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 53 | 20230809 | 181500 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 54 | 20230809 | 181400 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 55 | 20230809 | 181300 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 56 | 20230809 | 181200 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 57 | 20230809 | 181100 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 58 | 20230809 | 181000 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 59 | 20230809 | 180900 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 60 | 20230809 | 180800 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 61 | 20230809 | 180700 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 62 | 20230809 | 180600 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 4364 |
| 63 | 20230809 | 180500 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 64 | 20230809 | 180400 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 65 | 20230809 | 180300 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 66 | 20230809 | 180200 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 67 | 20230809 | 180100 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 68 | 20230809 | 180000 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 69 | 20230809 | 175900 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 70 | 20230809 | 175800 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 71 | 20230809 | 175700 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 72 | 20230809 | 175600 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 73 | 20230809 | 175500 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 74 | 20230809 | 175400 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 75 | 20230809 | 175300 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 76 | 20230809 | 175200 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 77 | 20230809 | 175100 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 78 | 20230809 | 175000 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 79 | 20230809 | 174900 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 80 | 20230809 | 174800 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 81 | 20230809 | 174700 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 82 | 20230809 | 174600 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 83 | 20230809 | 174500 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 84 | 20230809 | 174400 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 85 | 20230809 | 174300 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 86 | 20230809 | 174200 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 87 | 20230809 | 174100 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 88 | 20230809 | 174000 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 89 | 20230809 | 173900 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 90 | 20230809 | 173800 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 91 | 20230809 | 173700 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 92 | 20230809 | 173600 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 4364 |
| 93 | 20230809 | 173500 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 94 | 20230809 | 173400 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 95 | 20230809 | 173300 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 96 | 20230809 | 173200 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 97 | 20230809 | 173100 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 98 | 20230809 | 173000 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 99 | 20230809 | 172900 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 100 | 20230809 | 172800 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 101 | 20230809 | 172700 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 102 | 20230809 | 172600 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 103 | 20230809 | 172500 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 104 | 20230809 | 172400 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 105 | 20230809 | 172300 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 106 | 20230809 | 172200 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 107 | 20230809 | 172100 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 108 | 20230809 | 172000 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 109 | 20230809 | 171900 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 110 | 20230809 | 171800 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 111 | 20230809 | 171700 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 112 | 20230809 | 171600 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 113 | 20230809 | 171500 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 114 | 20230809 | 171400 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 115 | 20230809 | 171300 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 116 | 20230809 | 171200 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 117 | 20230809 | 171100 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 118 | 20230809 | 171000 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 119 | 20230809 | 170900 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 120 | 20230809 | 170800 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 121 | 20230809 | 170700 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 122 | 20230809 | 170600 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 4364 |
| 123 | 20230809 | 170500 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 124 | 20230809 | 170400 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 125 | 20230809 | 170300 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 126 | 20230809 | 170200 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 127 | 20230809 | 170100 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 128 | 20230809 | 170000 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 129 | 20230809 | 165900 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 130 | 20230809 | 165800 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 131 | 20230809 | 165700 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 132 | 20230809 | 165600 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 133 | 20230809 | 165500 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 134 | 20230809 | 165400 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 135 | 20230809 | 165300 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 136 | 20230809 | 165200 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 137 | 20230809 | 165100 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 138 | 20230809 | 165000 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 139 | 20230809 | 164900 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 140 | 20230809 | 164800 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 141 | 20230809 | 164700 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 142 | 20230809 | 164600 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 143 | 20230809 | 164500 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 144 | 20230809 | 164400 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 145 | 20230809 | 164300 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 146 | 20230809 | 164200 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 147 | 20230809 | 164100 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 148 | 20230809 | 164000 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 149 | 20230809 | 163900 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 150 | 20230809 | 163800 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 151 | 20230809 | 163700 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 152 | 20230809 | 163600 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 4364 |
| 153 | 20230809 | 163500 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 154 | 20230809 | 163400 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 155 | 20230809 | 163300 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 156 | 20230809 | 163200 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 157 | 20230809 | 163100 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 158 | 20230809 | 163000 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 159 | 20230809 | 162900 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 160 | 20230809 | 162800 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 161 | 20230809 | 162700 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 162 | 20230809 | 162600 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 163 | 20230809 | 162500 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 164 | 20230809 | 162400 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 165 | 20230809 | 162300 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 166 | 20230809 | 162200 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 167 | 20230809 | 162100 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 168 | 20230809 | 162000 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 169 | 20230809 | 161900 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 170 | 20230809 | 161800 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 171 | 20230809 | 161700 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 172 | 20230809 | 161600 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 173 | 20230809 | 161500 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 174 | 20230809 | 161400 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 175 | 20230809 | 161300 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 176 | 20230809 | 161200 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 177 | 20230809 | 161100 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 178 | 20230809 | 161000 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 179 | 20230809 | 160900 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 180 | 20230809 | 160800 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 181 | 20230809 | 160700 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 182 | 20230809 | 160600 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 4364 |
| 183 | 20230809 | 160500 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 184 | 20230809 | 160400 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 185 | 20230809 | 160300 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 186 | 20230809 | 160200 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 187 | 20230809 | 160100 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 188 | 20230809 | 160000 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 189 | 20230809 | 155900 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 190 | 20230809 | 155800 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 191 | 20230809 | 155700 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 192 | 20230809 | 155600 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 193 | 20230809 | 155500 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 194 | 20230809 | 155400 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 195 | 20230809 | 155300 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 196 | 20230809 | 155200 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 197 | 20230809 | 155100 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 198 | 20230809 | 155000 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 199 | 20230809 | 154900 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 200 | 20230809 | 154800 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 201 | 20230809 | 154700 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 202 | 20230809 | 154600 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 203 | 20230809 | 154500 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 204 | 20230809 | 154400 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 205 | 20230809 | 154300 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 206 | 20230809 | 154200 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 207 | 20230809 | 154100 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 208 | 20230809 | 154000 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 209 | 20230809 | 153900 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 210 | 20230809 | 153800 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 211 | 20230809 | 153700 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 212 | 20230809 | 153600 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 4364 |
| 213 | 20230809 | 153500 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 214 | 20230809 | 153400 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 215 | 20230809 | 153300 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 216 | 20230809 | 153200 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 217 | 20230809 | 153100 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 218 | 20230809 | 153000 | 6400765650 | 29250 | 29250 | 29250 | 29250 | 4364 |
| 219 | 20230809 | 152900 | 6273118650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 220 | 20230809 | 152800 | 6273118650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 221 | 20230809 | 152700 | 6273118650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 222 | 20230809 | 152600 | 6273118650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 223 | 20230809 | 152500 | 6273118650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 224 | 20230809 | 152400 | 6273118650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 225 | 20230809 | 152300 | 6273118650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 226 | 20230809 | 152200 | 6273118650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 227 | 20230809 | 152100 | 6273118650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 228 | 20230809 | 152000 | 6273118650 | 29250 | 29250 | 29250 | 29250 | 0 |
| 229 | 20230809 | 151900 | 6273118650 | 29250 | 29200 | 29250 | 29200 | 918 |
| 230 | 20230809 | 151800 | 6246290900 | 29200 | 29250 | 29250 | 29200 | 541 |
| 231 | 20230809 | 151700 | 6230486550 | 29250 | 29250 | 29250 | 29200 | 377 |
| 232 | 20230809 | 151600 | 6219469000 | 29250 | 29250 | 29250 | 29200 | 231 |
| 233 | 20230809 | 151500 | 6212715300 | 29200 | 29200 | 29250 | 29200 | 609 |
| 234 | 20230809 | 151400 | 6194909150 | 29250 | 29250 | 29250 | 29200 | 165 |
| 235 | 20230809 | 151300 | 6190090450 | 29250 | 29250 | 29250 | 29200 | 243 |
| 236 | 20230809 | 151200 | 6182988400 | 29250 | 29200 | 29250 | 29150 | 795 |
| 237 | 20230809 | 151100 | 6159775600 | 29150 | 29150 | 29200 | 29150 | 150 |
| 238 | 20230809 | 151000 | 6155402500 | 29150 | 29200 | 29200 | 29150 | 105 |
| 239 | 20230809 | 150900 | 6152340800 | 29150 | 29200 | 29200 | 29150 | 242 |
| 240 | 20230809 | 150800 | 6145280050 | 29200 | 29250 | 29250 | 29200 | 246 |
| 241 | 20230809 | 150700 | 6138088500 | 29200 | 29200 | 29250 | 29200 | 152 |
| 242 | 20230809 | 150600 | 6133649450 | 29300 | 29250 | 29300 | 29200 | 635 |
| 243 | 20230809 | 150500 | 6115087350 | 29250 | 29250 | 29250 | 29200 | 172 |
| 244 | 20230809 | 150400 | 6110063650 | 29250 | 29300 | 29300 | 29200 | 94 |
| 245 | 20230809 | 150300 | 6107316200 | 29250 | 29300 | 29300 | 29250 | 68 |
| 246 | 20230809 | 150200 | 6105327100 | 29300 | 29150 | 29300 | 29150 | 1600 |
| 247 | 20230809 | 150100 | 6058602300 | 29150 | 29200 | 29200 | 29150 | 180 |
| 248 | 20230809 | 150000 | 6053353200 | 29200 | 29200 | 29200 | 29150 | 146 |
| 249 | 20230809 | 145900 | 6049094450 | 29150 | 29200 | 29200 | 29150 | 26 |
| 250 | 20230809 | 145800 | 6048336450 | 29200 | 29200 | 29200 | 29100 | 588 |
| 251 | 20230809 | 145700 | 6031195950 | 29150 | 29200 | 29200 | 29150 | 1142 |
| 252 | 20230809 | 145600 | 5997863550 | 29200 | 29200 | 29200 | 29200 | 241 |
| 253 | 20230809 | 145500 | 5990826350 | 29250 | 29200 | 29250 | 29200 | 325 |
| 254 | 20230809 | 145400 | 5981323850 | 29300 | 29250 | 29300 | 29200 | 295 |
| 255 | 20230809 | 145300 | 5972693600 | 29250 | 29250 | 29250 | 29200 | 887 |
| 256 | 20230809 | 145200 | 5946772750 | 29200 | 29250 | 29250 | 29200 | 469 |
| 257 | 20230809 | 145100 | 5933055550 | 29250 | 29300 | 29300 | 29250 | 117 |
| 258 | 20230809 | 145000 | 5929631000 | 29300 | 29250 | 29300 | 29250 | 107 |
| 259 | 20230809 | 144900 | 5926501100 | 29250 | 29250 | 29300 | 29250 | 71 |
| 260 | 20230809 | 144800 | 5924424300 | 29250 | 29250 | 29300 | 29250 | 217 |
| 261 | 20230809 | 144700 | 5918074350 | 29250 | 29250 | 29250 | 29250 | 225 |
| 262 | 20230809 | 144600 | 5911493100 | 29300 | 29250 | 29300 | 29250 | 251 |
| 263 | 20230809 | 144500 | 5904146200 | 29250 | 29300 | 29300 | 29250 | 82 |
| 264 | 20230809 | 144400 | 5901747000 | 29300 | 29250 | 29300 | 29250 | 400 |
| 265 | 20230809 | 144300 | 5890035500 | 29250 | 29250 | 29250 | 29250 | 211 |
| 266 | 20230809 | 144200 | 5883863750 | 29300 | 29300 | 29300 | 29300 | 165 |
| 267 | 20230809 | 144100 | 5879029250 | 29300 | 29250 | 29300 | 29250 | 275 |
| 268 | 20230809 | 144000 | 5870973850 | 29250 | 29300 | 29300 | 29250 | 149 |
| 269 | 20230809 | 143900 | 5866613650 | 29300 | 29300 | 29350 | 29300 | 276 |
| 270 | 20230809 | 143800 | 5858526800 | 29300 | 29300 | 29300 | 29250 | 140 |
| 271 | 20230809 | 143700 | 5854430000 | 29200 | 29300 | 29350 | 29200 | 796 |
| 272 | 20230809 | 143600 | 5831176750 | 29300 | 29350 | 29350 | 29300 | 105 |
| 273 | 20230809 | 143500 | 5828100200 | 29350 | 29300 | 29400 | 29300 | 54 |
| 274 | 20230809 | 143400 | 5826516600 | 29400 | 29400 | 29450 | 29300 | 499 |
| 275 | 20230809 | 143300 | 5811834750 | 29400 | 29400 | 29400 | 29300 | 77 |
| 276 | 20230809 | 143200 | 5809575600 | 29350 | 29400 | 29400 | 29350 | 167 |
| 277 | 20230809 | 143100 | 5804672250 | 29400 | 29350 | 29400 | 29350 | 561 |
| 278 | 20230809 | 143000 | 5788203550 | 29300 | 29250 | 29300 | 29250 | 231 |
| 279 | 20230809 | 142900 | 5781440600 | 29250 | 29250 | 29250 | 29150 | 361 |
| 280 | 20230809 | 142800 | 5770895400 | 29200 | 29400 | 29400 | 29200 | 2217 |
| 281 | 20230809 | 142700 | 5705998600 | 29400 | 29350 | 29400 | 29350 | 100 |
| 282 | 20230809 | 142600 | 5703063400 | 29350 | 29400 | 29450 | 29350 | 134 |
| 283 | 20230809 | 142500 | 5699126250 | 29400 | 29450 | 29450 | 29400 | 138 |
| 284 | 20230809 | 142400 | 5695068050 | 29400 | 29450 | 29450 | 29400 | 117 |
| 285 | 20230809 | 142300 | 5691626150 | 29400 | 29400 | 29450 | 29400 | 72 |
| 286 | 20230809 | 142200 | 5689509300 | 29400 | 29400 | 29450 | 29400 | 63 |
| 287 | 20230809 | 142100 | 5687656500 | 29400 | 29500 | 29500 | 29400 | 64 |
| 288 | 20230809 | 142000 | 5685773850 | 29500 | 29450 | 29500 | 29400 | 812 |
| 289 | 20230809 | 141900 | 5661887350 | 29500 | 29450 | 29500 | 29450 | 79 |
| 290 | 20230809 | 141800 | 5659559600 | 29450 | 29500 | 29500 | 29450 | 171 |
| 291 | 20230809 | 141700 | 5654523200 | 29500 | 29550 | 29550 | 29450 | 67 |
| 292 | 20230809 | 141600 | 5652548500 | 29550 | 29550 | 29550 | 29500 | 413 |
| 293 | 20230809 | 141500 | 5640355300 | 29550 | 29550 | 29600 | 29500 | 758 |
| 294 | 20230809 | 141400 | 5617958100 | 29550 | 29600 | 29600 | 29550 | 47 |
| 295 | 20230809 | 141300 | 5616568500 | 29600 | 29500 | 29600 | 29500 | 369 |
| 296 | 20230809 | 141200 | 5605665050 | 29550 | 29550 | 29550 | 29500 | 116 |
| 297 | 20230809 | 141100 | 5602239350 | 29550 | 29500 | 29550 | 29500 | 204 |
| 298 | 20230809 | 141000 | 5596212000 | 29500 | 29550 | 29550 | 29500 | 143 |
| 299 | 20230809 | 140900 | 5591988450 | 29550 | 29550 | 29550 | 29500 | 185 |
| 300 | 20230809 | 140800 | 5586522750 | 29500 | 29400 | 29500 | 29400 | 3828 |
| 301 | 20230809 | 140700 | 5473699250 | 29450 | 29450 | 29450 | 29400 | 84 |
| 302 | 20230809 | 140600 | 5471229550 | 29400 | 29450 | 29450 | 29400 | 81 |
| 303 | 20230809 | 140500 | 5468846300 | 29400 | 29400 | 29400 | 29400 | 506 |
| 304 | 20230809 | 140400 | 5453969900 | 29400 | 29400 | 29400 | 29350 | 572 |
| 305 | 20230809 | 140300 | 5437154200 | 29400 | 29400 | 29400 | 29350 | 26 |
| 306 | 20230809 | 140200 | 5436390400 | 29400 | 29300 | 29400 | 29300 | 1536 |
| 307 | 20230809 | 140100 | 5391287250 | 29300 | 29300 | 29350 | 29300 | 86 |
| 308 | 20230809 | 140000 | 5388766250 | 29300 | 29350 | 29350 | 29300 | 181 |
| 309 | 20230809 | 135900 | 5383462100 | 29350 | 29350 | 29350 | 29300 | 68 |
| 310 | 20230809 | 135800 | 5381468550 | 29350 | 29350 | 29350 | 29300 | 138 |
| 311 | 20230809 | 135700 | 5377424800 | 29350 | 29300 | 29350 | 29300 | 25 |
| 312 | 20230809 | 135600 | 5376692050 | 29300 | 29300 | 29350 | 29300 | 263 |
| 313 | 20230809 | 135500 | 5368985550 | 29300 | 29350 | 29350 | 29300 | 134 |
| 314 | 20230809 | 135400 | 5365059050 | 29350 | 29350 | 29350 | 29350 | 6 |
| 315 | 20230809 | 135300 | 5364882950 | 29350 | 29300 | 29350 | 29300 | 75 |
| 316 | 20230809 | 135200 | 5362684450 | 29350 | 29350 | 29350 | 29300 | 168 |
| 317 | 20230809 | 135100 | 5357755500 | 29350 | 29300 | 29350 | 29300 | 205 |
| 318 | 20230809 | 135000 | 5351748350 | 29300 | 29300 | 29350 | 29300 | 460 |
| 319 | 20230809 | 134900 | 5338264500 | 29300 | 29300 | 29300 | 29300 | 123 |
| 320 | 20230809 | 134800 | 5334660600 | 29350 | 29350 | 29350 | 29350 | 110 |
| 321 | 20230809 | 134700 | 5331432100 | 29350 | 29350 | 29350 | 29350 | 18 |
| 322 | 20230809 | 134600 | 5330903800 | 29350 | 29350 | 29350 | 29350 | 19 |
| 323 | 20230809 | 134500 | 5330346150 | 29350 | 29350 | 29350 | 29350 | 113 |
| 324 | 20230809 | 134400 | 5327029600 | 29350 | 29300 | 29350 | 29300 | 135 |
| 325 | 20230809 | 134300 | 5323073850 | 29300 | 29400 | 29400 | 29250 | 1546 |
| 326 | 20230809 | 134200 | 5277753000 | 29350 | 29400 | 29400 | 29350 | 57 |
| 327 | 20230809 | 134100 | 5276079950 | 29350 | 29350 | 29400 | 29350 | 17 |
| 328 | 20230809 | 134000 | 5275580700 | 29350 | 29350 | 29400 | 29350 | 141 |
| 329 | 20230809 | 133900 | 5271441500 | 29350 | 29350 | 29350 | 29350 | 80 |
| 330 | 20230809 | 133800 | 5269093500 | 29350 | 29400 | 29400 | 29350 | 88 |
| 331 | 20230809 | 133700 | 5266509900 | 29400 | 29350 | 29400 | 29350 | 185 |
| 332 | 20230809 | 133600 | 5261079500 | 29350 | 29400 | 29400 | 29350 | 51 |
| 333 | 20230809 | 133500 | 5259582100 | 29350 | 29350 | 29350 | 29350 | 8 |
| 334 | 20230809 | 133400 | 5259347300 | 29400 | 29350 | 29400 | 29300 | 853 |
| 335 | 20230809 | 133300 | 5234320300 | 29350 | 29350 | 29350 | 29300 | 68 |
| 336 | 20230809 | 133200 | 5232327600 | 29300 | 29350 | 29350 | 29300 | 120 |
| 337 | 20230809 | 133100 | 5228810600 | 29350 | 29350 | 29350 | 29350 | 41 |
| 338 | 20230809 | 133000 | 5227607250 | 29350 | 29300 | 29350 | 29300 | 57 |
| 339 | 20230809 | 132900 | 5225934350 | 29300 | 29350 | 29350 | 29300 | 8 |
| 340 | 20230809 | 132800 | 5225699600 | 29350 | 29400 | 29400 | 29350 | 531 |
| 341 | 20230809 | 132700 | 5210111800 | 29400 | 29350 | 29400 | 29350 | 54 |
| 342 | 20230809 | 132600 | 5208526300 | 29400 | 29400 | 29400 | 29400 | 5 |
| 343 | 20230809 | 132500 | 5208379300 | 29400 | 29400 | 29400 | 29400 | 2 |
| 344 | 20230809 | 132400 | 5208320500 | 29400 | 29450 | 29450 | 29400 | 408 |
| 345 | 20230809 | 132300 | 5196325250 | 29450 | 29450 | 29450 | 29450 | 6 |
| 346 | 20230809 | 132200 | 5196148550 | 29400 | 29400 | 29400 | 29400 | 176 |
| 347 | 20230809 | 132100 | 5190974150 | 29400 | 29400 | 29450 | 29350 | 940 |
| 348 | 20230809 | 132000 | 5163354650 | 29400 | 29400 | 29400 | 29400 | 62 |
| 349 | 20230809 | 131900 | 5161531850 | 29400 | 29400 | 29400 | 29400 | 70 |
| 350 | 20230809 | 131800 | 5159473850 | 29400 | 29400 | 29400 | 29400 | 219 |
| 351 | 20230809 | 131700 | 5153035250 | 29400 | 29400 | 29400 | 29350 | 37 |
| 352 | 20230809 | 131600 | 5151949200 | 29400 | 29350 | 29400 | 29350 | 195 |
| 353 | 20230809 | 131500 | 5146225750 | 29400 | 29400 | 29400 | 29400 | 15 |
| 354 | 20230809 | 131400 | 5145784750 | 29400 | 29400 | 29400 | 29350 | 54 |
| 355 | 20230809 | 131300 | 5144199000 | 29400 | 29400 | 29400 | 29400 | 746 |
| 356 | 20230809 | 131200 | 5122266600 | 29400 | 29450 | 29450 | 29400 | 90 |
| 357 | 20230809 | 131100 | 5119617800 | 29450 | 29450 | 29450 | 29400 | 37 |
| 358 | 20230809 | 131000 | 5118529050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 359 | 20230809 | 130900 | 5118529050 | 29450 | 29450 | 29450 | 29400 | 51 |
| 360 | 20230809 | 130800 | 5117027600 | 29450 | 29450 | 29450 | 29400 | 382 |
| 361 | 20230809 | 130700 | 5105795600 | 29450 | 29450 | 29450 | 29450 | 18 |
| 362 | 20230809 | 130600 | 5105265500 | 29450 | 29450 | 29450 | 29450 | 193 |
| 363 | 20230809 | 130500 | 5099581650 | 29400 | 29450 | 29450 | 29400 | 52 |
| 364 | 20230809 | 130400 | 5098051950 | 29450 | 29400 | 29450 | 29350 | 816 |
| 365 | 20230809 | 130300 | 5074062000 | 29400 | 29400 | 29400 | 29400 | 277 |
| 366 | 20230809 | 130200 | 5065918200 | 29350 | 29400 | 29400 | 29350 | 76 |
| 367 | 20230809 | 130100 | 5063686950 | 29400 | 29400 | 29400 | 29400 | 9 |
| 368 | 20230809 | 130000 | 5063422350 | 29400 | 29400 | 29400 | 29350 | 44 |
| 369 | 20230809 | 125900 | 5062130850 | 29350 | 29400 | 29400 | 29350 | 9 |
| 370 | 20230809 | 125800 | 5061866400 | 29400 | 29400 | 29400 | 29350 | 22 |
| 371 | 20230809 | 125700 | 5061219750 | 29400 | 29400 | 29400 | 29400 | 20 |
| 372 | 20230809 | 125600 | 5060631750 | 29400 | 29400 | 29400 | 29400 | 42 |
| 373 | 20230809 | 125500 | 5059396950 | 29400 | 29350 | 29400 | 29350 | 167 |
| 374 | 20230809 | 125400 | 5054491300 | 29350 | 29400 | 29400 | 29350 | 208 |
| 375 | 20230809 | 125300 | 5048386150 | 29400 | 29350 | 29400 | 29350 | 423 |
| 376 | 20230809 | 125200 | 5035956600 | 29350 | 29400 | 29400 | 29300 | 6126 |
| 377 | 20230809 | 125100 | 4855971550 | 29400 | 29450 | 29450 | 29400 | 802 |
| 378 | 20230809 | 125000 | 4832392450 | 29450 | 29450 | 29450 | 29450 | 37 |
| 379 | 20230809 | 124900 | 4831302800 | 29400 | 29450 | 29450 | 29400 | 18 |
| 380 | 20230809 | 124800 | 4830772750 | 29450 | 29450 | 29450 | 29400 | 286 |
| 381 | 20230809 | 124700 | 4822351750 | 29450 | 29400 | 29450 | 29400 | 125 |
| 382 | 20230809 | 124600 | 4818675400 | 29400 | 29400 | 29450 | 29350 | 183 |
| 383 | 20230809 | 124500 | 4813298100 | 29350 | 29400 | 29450 | 29350 | 180 |
| 384 | 20230809 | 124400 | 4808004050 | 29450 | 29400 | 29450 | 29400 | 98 |
| 385 | 20230809 | 124300 | 4805121500 | 29400 | 29450 | 29450 | 29400 | 22 |
| 386 | 20230809 | 124200 | 4804474550 | 29450 | 29450 | 29450 | 29450 | 17 |
| 387 | 20230809 | 124100 | 4803973900 | 29450 | 29450 | 29450 | 29450 | 13 |
| 388 | 20230809 | 124000 | 4803591050 | 29450 | 29450 | 29450 | 29450 | 0 |
| 389 | 20230809 | 123900 | 4803591050 | 29450 | 29450 | 29450 | 29400 | 49 |
| 390 | 20230809 | 123800 | 4802149750 | 29450 | 29400 | 29450 | 29400 | 34 |
| 391 | 20230809 | 123700 | 4801148900 | 29400 | 29400 | 29400 | 29400 | 98 |
| 392 | 20230809 | 123600 | 4798267700 | 29400 | 29450 | 29450 | 29400 | 297 |
| 393 | 20230809 | 123500 | 4789522700 | 29400 | 29400 | 29450 | 29400 | 94 |
| 394 | 20230809 | 123400 | 4786758550 | 29400 | 29450 | 29450 | 29400 | 440 |
| 395 | 20230809 | 123300 | 4773818100 | 29450 | 29450 | 29450 | 29450 | 384 |
| 396 | 20230809 | 123200 | 4762509300 | 29400 | 29500 | 29500 | 29400 | 30 |
| 397 | 20230809 | 123100 | 4761626700 | 29500 | 29450 | 29500 | 29400 | 200 |
| 398 | 20230809 | 123000 | 4755738100 | 29450 | 29450 | 29500 | 29450 | 51 |
| 399 | 20230809 | 122900 | 4754236100 | 29450 | 29500 | 29500 | 29400 | 68 |
| 400 | 20230809 | 122800 | 4752233200 | 29500 | 29450 | 29500 | 29400 | 38 |
| 401 | 20230809 | 122700 | 4751114250 | 29500 | 29450 | 29500 | 29450 | 34 |
| 402 | 20230809 | 122600 | 4750112900 | 29500 | 29500 | 29500 | 29400 | 32 |
| 403 | 20230809 | 122500 | 4749171200 | 29400 | 29400 | 29500 | 29400 | 36 |
| 404 | 20230809 | 122400 | 4748111750 | 29500 | 29500 | 29500 | 29500 | 15 |
| 405 | 20230809 | 122300 | 4747669250 | 29400 | 29450 | 29450 | 29400 | 14 |
| 406 | 20230809 | 122200 | 4747257050 | 29400 | 29500 | 29500 | 29400 | 151 |
| 407 | 20230809 | 122100 | 4742814050 | 29500 | 29450 | 29500 | 29400 | 258 |
| 408 | 20230809 | 122000 | 4735216450 | 29450 | 29500 | 29500 | 29450 | 32 |
| 409 | 20230809 | 121900 | 4734273000 | 29500 | 29500 | 29500 | 29400 | 160 |
| 410 | 20230809 | 121800 | 4729553200 | 29500 | 29450 | 29500 | 29450 | 587 |
| 411 | 20230809 | 121700 | 4712262100 | 29450 | 29450 | 29500 | 29450 | 24 |
| 412 | 20230809 | 121600 | 4711554650 | 29500 | 29450 | 29500 | 29450 | 27 |
| 413 | 20230809 | 121500 | 4710759450 | 29450 | 29500 | 29500 | 29450 | 38 |
| 414 | 20230809 | 121400 | 4709639800 | 29450 | 29450 | 29500 | 29450 | 29 |
| 415 | 20230809 | 121300 | 4708785650 | 29450 | 29500 | 29500 | 29450 | 56 |
| 416 | 20230809 | 121200 | 4707134850 | 29450 | 29600 | 29600 | 29450 | 1142 |
| 417 | 20230809 | 121100 | 4673407850 | 29600 | 29550 | 29600 | 29550 | 34 |
| 418 | 20230809 | 121000 | 4672402600 | 29600 | 29550 | 29600 | 29550 | 71 |
| 419 | 20230809 | 120900 | 4670303950 | 29550 | 29600 | 29600 | 29550 | 82 |
| 420 | 20230809 | 120800 | 4667880250 | 29600 | 29600 | 29600 | 29600 | 23 |
| 421 | 20230809 | 120700 | 4667199450 | 29550 | 29600 | 29600 | 29550 | 102 |
| 422 | 20230809 | 120600 | 4664181750 | 29600 | 29550 | 29600 | 29550 | 55 |
| 423 | 20230809 | 120500 | 4662556450 | 29550 | 29550 | 29600 | 29550 | 35 |
| 424 | 20230809 | 120400 | 4661521750 | 29500 | 29550 | 29550 | 29500 | 25 |
| 425 | 20230809 | 120300 | 4660783150 | 29600 | 29550 | 29600 | 29550 | 27 |
| 426 | 20230809 | 120200 | 4659984600 | 29550 | 29600 | 29600 | 29550 | 134 |
| 427 | 20230809 | 120100 | 4656019900 | 29650 | 29650 | 29650 | 29650 | 74 |
| 428 | 20230809 | 120000 | 4653825800 | 29600 | 29550 | 29600 | 29550 | 51 |
| 429 | 20230809 | 115900 | 4652317350 | 29600 | 29600 | 29600 | 29550 | 45 |
| 430 | 20230809 | 115800 | 4650987050 | 29600 | 29600 | 29650 | 29600 | 66 |
| 431 | 20230809 | 115700 | 4649032600 | 29650 | 29600 | 29650 | 29600 | 49 |
| 432 | 20230809 | 115600 | 4647580500 | 29600 | 29600 | 29600 | 29550 | 226 |
| 433 | 20230809 | 115500 | 4640891500 | 29600 | 29550 | 29600 | 29550 | 13 |
| 434 | 20230809 | 115400 | 4640506750 | 29550 | 29550 | 29600 | 29550 | 75 |
| 435 | 20230809 | 115300 | 4638287800 | 29600 | 29600 | 29600 | 29600 | 0 |
| 436 | 20230809 | 115200 | 4638287800 | 29600 | 29600 | 29600 | 29600 | 115 |
| 437 | 20230809 | 115100 | 4634883800 | 29600 | 29600 | 29600 | 29600 | 63 |
| 438 | 20230809 | 115000 | 4633019000 | 29500 | 29500 | 29500 | 29500 | 3 |
| 439 | 20230809 | 114900 | 4632930500 | 29600 | 29500 | 29600 | 29500 | 394 |
| 440 | 20230809 | 114800 | 4621268700 | 29550 | 29550 | 29550 | 29550 | 99 |
| 441 | 20230809 | 114700 | 4618343250 | 29550 | 29500 | 29550 | 29500 | 28 |
| 442 | 20230809 | 114600 | 4617516200 | 29550 | 29500 | 29550 | 29500 | 8 |
| 443 | 20230809 | 114500 | 4617280100 | 29600 | 29600 | 29600 | 29500 | 12 |
| 444 | 20230809 | 114400 | 4616925400 | 29400 | 29600 | 29650 | 29400 | 196 |
| 445 | 20230809 | 114300 | 4611126800 | 29600 | 29600 | 29650 | 29600 | 9 |
| 446 | 20230809 | 114200 | 4610860250 | 29600 | 29600 | 29600 | 29550 | 441 |
| 447 | 20230809 | 114100 | 4597814900 | 29600 | 29400 | 29600 | 29200 | 2681 |
| 448 | 20230809 | 114000 | 4519074650 | 29400 | 29450 | 29500 | 29400 | 195 |
| 449 | 20230809 | 113900 | 4513333500 | 29400 | 29400 | 29500 | 29400 | 462 |
| 450 | 20230809 | 113800 | 4499733950 | 29450 | 29500 | 29550 | 29400 | 2138 |
| 451 | 20230809 | 113700 | 4436695400 | 29500 | 29550 | 29550 | 29500 | 174 |
| 452 | 20230809 | 113600 | 4431558200 | 29500 | 29550 | 29550 | 29500 | 13 |
| 453 | 20230809 | 113500 | 4431174650 | 29550 | 29550 | 29600 | 29500 | 310 |
| 454 | 20230809 | 113400 | 4422015100 | 29600 | 29600 | 29600 | 29600 | 4 |
| 455 | 20230809 | 113300 | 4421896700 | 29600 | 29600 | 29600 | 29600 | 2 |
| 456 | 20230809 | 113200 | 4421837500 | 29550 | 29550 | 29600 | 29500 | 414 |
| 457 | 20230809 | 113100 | 4409603350 | 29600 | 29600 | 29600 | 29550 | 59 |
| 458 | 20230809 | 113000 | 4407859350 | 29650 | 29650 | 29650 | 29550 | 32 |
| 459 | 20230809 | 112900 | 4406912350 | 29550 | 29600 | 29600 | 29550 | 156 |
| 460 | 20230809 | 112800 | 4402299250 | 29550 | 29600 | 29600 | 29550 | 167 |
| 461 | 20230809 | 112700 | 4397357550 | 29600 | 29600 | 29600 | 29600 | 35 |
| 462 | 20230809 | 112600 | 4396321550 | 29600 | 29600 | 29650 | 29600 | 79 |
| 463 | 20230809 | 112500 | 4393981350 | 29650 | 29650 | 29650 | 29650 | 27 |
| 464 | 20230809 | 112400 | 4393180800 | 29650 | 29600 | 29650 | 29600 | 22 |
| 465 | 20230809 | 112300 | 4392529500 | 29600 | 29600 | 29650 | 29600 | 79 |
| 466 | 20230809 | 112200 | 4390189650 | 29600 | 29600 | 29600 | 29600 | 57 |
| 467 | 20230809 | 112100 | 4388502450 | 29600 | 29600 | 29650 | 29600 | 168 |
| 468 | 20230809 | 112000 | 4383529400 | 29600 | 29600 | 29600 | 29550 | 163 |
| 469 | 20230809 | 111900 | 4378704650 | 29650 | 29650 | 29650 | 29600 | 67 |
| 470 | 20230809 | 111800 | 4376719450 | 29600 | 29650 | 29650 | 29600 | 25 |
| 471 | 20230809 | 111700 | 4375978700 | 29650 | 29600 | 29650 | 29600 | 358 |
| 472 | 20230809 | 111600 | 4365378000 | 29550 | 29600 | 29600 | 29550 | 567 |
| 473 | 20230809 | 111500 | 4348596850 | 29600 | 29550 | 29600 | 29550 | 16 |
| 474 | 20230809 | 111400 | 4348123700 | 29550 | 29550 | 29550 | 29500 | 320 |
| 475 | 20230809 | 111300 | 4338671900 | 29600 | 29550 | 29600 | 29550 | 59 |
| 476 | 20230809 | 111200 | 4336928300 | 29600 | 29600 | 29600 | 29550 | 52 |
| 477 | 20230809 | 111100 | 4335389200 | 29550 | 29550 | 29600 | 29550 | 23 |
| 478 | 20230809 | 111000 | 4334708850 | 29550 | 29500 | 29550 | 29500 | 209 |
| 479 | 20230809 | 110900 | 4328535800 | 29550 | 29550 | 29550 | 29500 | 246 |
| 480 | 20230809 | 110800 | 4321276450 | 29550 | 29600 | 29600 | 29550 | 1009 |
| 481 | 20230809 | 110700 | 4291460100 | 29600 | 29600 | 29600 | 29600 | 57 |
| 482 | 20230809 | 110600 | 4289772900 | 29600 | 29650 | 29650 | 29600 | 503 |
| 483 | 20230809 | 110500 | 4274883650 | 29650 | 29650 | 29700 | 29650 | 39 |
| 484 | 20230809 | 110400 | 4273727000 | 29700 | 29700 | 29700 | 29700 | 13 |
| 485 | 20230809 | 110300 | 4273340900 | 29650 | 29650 | 29700 | 29600 | 575 |
| 486 | 20230809 | 110200 | 4256309050 | 29700 | 29650 | 29700 | 29650 | 199 |
| 487 | 20230809 | 110100 | 4250405950 | 29650 | 29600 | 29650 | 29600 | 180 |
| 488 | 20230809 | 110000 | 4245074250 | 29600 | 29650 | 29650 | 29600 | 605 |
| 489 | 20230809 | 105900 | 4227163250 | 29650 | 29700 | 29700 | 29650 | 827 |
| 490 | 20230809 | 105800 | 4202632450 | 29650 | 29650 | 29700 | 29600 | 541 |
| 491 | 20230809 | 105700 | 4186589300 | 29750 | 29950 | 29950 | 29700 | 2279 |
| 492 | 20230809 | 105600 | 4118713200 | 29850 | 29900 | 29950 | 29850 | 161 |
| 493 | 20230809 | 105500 | 4113897050 | 30050 | 30000 | 30050 | 29850 | 893 |
| 494 | 20230809 | 105400 | 4087156900 | 29900 | 30050 | 30050 | 29900 | 216 |
| 495 | 20230809 | 105300 | 4080683300 | 30050 | 30000 | 30050 | 30000 | 15 |
| 496 | 20230809 | 105200 | 4080232650 | 30050 | 30050 | 30100 | 29900 | 475 |
| 497 | 20230809 | 105100 | 4065948700 | 29950 | 30050 | 30100 | 29950 | 222 |
| 498 | 20230809 | 105000 | 4059281000 | 30100 | 30000 | 30100 | 30000 | 358 |
| 499 | 20230809 | 104900 | 4048506950 | 29950 | 29950 | 30100 | 29950 | 509 |
| 500 | 20230809 | 104800 | 4033216700 | 29950 | 30000 | 30000 | 29950 | 77 |
| 501 | 20230809 | 104700 | 4030909100 | 29950 | 30000 | 30000 | 29950 | 341 |
| 502 | 20230809 | 104600 | 4020679650 | 29850 | 30050 | 30100 | 29850 | 583 |
| 503 | 20230809 | 104500 | 4003209200 | 30100 | 30100 | 30100 | 30000 | 106 |
| 504 | 20230809 | 104400 | 4000019600 | 30000 | 30050 | 30050 | 30000 | 234 |
| 505 | 20230809 | 104300 | 3992990000 | 30000 | 29950 | 30050 | 29900 | 815 |
| 506 | 20230809 | 104200 | 3968543600 | 30000 | 29950 | 30000 | 29900 | 28 |
| 507 | 20230809 | 104100 | 3967705050 | 29950 | 29950 | 29950 | 29900 | 202 |
| 508 | 20230809 | 104000 | 3961658250 | 29950 | 30000 | 30000 | 29900 | 174 |
| 509 | 20230809 | 103900 | 3956442300 | 30000 | 30000 | 30000 | 29900 | 353 |
| 510 | 20230809 | 103800 | 3945865950 | 29900 | 30000 | 30050 | 29900 | 194 |
| 511 | 20230809 | 103700 | 3940050450 | 30000 | 30000 | 30050 | 30000 | 111 |
| 512 | 20230809 | 103600 | 3936719500 | 30000 | 30000 | 30000 | 30000 | 52 |
| 513 | 20230809 | 103500 | 3935159500 | 30000 | 30050 | 30100 | 30000 | 149 |
| 514 | 20230809 | 103400 | 3930684800 | 30100 | 30050 | 30100 | 30050 | 655 |
| 515 | 20230809 | 103300 | 3910978700 | 30050 | 30050 | 30100 | 30050 | 71 |
| 516 | 20230809 | 103200 | 3908844150 | 30050 | 30050 | 30100 | 30000 | 1898 |
| 517 | 20230809 | 103100 | 3851773850 | 30000 | 30050 | 30050 | 29750 | 2775 |
| 518 | 20230809 | 103000 | 3768993350 | 30050 | 30000 | 30050 | 30000 | 606 |
| 519 | 20230809 | 102900 | 3750793400 | 30050 | 30050 | 30050 | 30000 | 7 |
| 520 | 20230809 | 102800 | 3750583100 | 30050 | 30050 | 30050 | 30000 | 132 |
| 521 | 20230809 | 102700 | 3746622650 | 30050 | 30000 | 30050 | 30000 | 163 |
| 522 | 20230809 | 102600 | 3741730350 | 30000 | 29900 | 30000 | 29900 | 451 |
| 523 | 20230809 | 102500 | 3728225950 | 29850 | 29850 | 29900 | 29850 | 107 |
| 524 | 20230809 | 102400 | 3725030650 | 29850 | 29950 | 29950 | 29850 | 37 |
| 525 | 20230809 | 102300 | 3723924600 | 29950 | 29950 | 29950 | 29950 | 7 |
| 526 | 20230809 | 102200 | 3723714950 | 29950 | 29950 | 30050 | 29950 | 864 |
| 527 | 20230809 | 102100 | 3697829050 | 29950 | 30000 | 30050 | 29950 | 868 |
| 528 | 20230809 | 102000 | 3671810900 | 30000 | 30000 | 30050 | 30000 | 41 |
| 529 | 20230809 | 101900 | 3670580150 | 30000 | 30000 | 30000 | 30000 | 379 |
| 530 | 20230809 | 101800 | 3659210150 | 30000 | 29950 | 30000 | 29950 | 36 |
| 531 | 20230809 | 101700 | 3658130200 | 30000 | 30000 | 30100 | 30000 | 577 |
| 532 | 20230809 | 101600 | 3640820000 | 30050 | 30000 | 30050 | 30000 | 121 |
| 533 | 20230809 | 101500 | 3637188000 | 30000 | 30100 | 30150 | 29950 | 1173 |
| 534 | 20230809 | 101400 | 3601988700 | 30150 | 30100 | 30150 | 30100 | 152 |
| 535 | 20230809 | 101300 | 3597410900 | 30100 | 30050 | 30150 | 30050 | 331 |
| 536 | 20230809 | 101200 | 3587446050 | 30100 | 30100 | 30150 | 30000 | 1539 |
| 537 | 20230809 | 101100 | 3541120650 | 30100 | 29900 | 30100 | 29900 | 4655 |
| 538 | 20230809 | 101000 | 3401400600 | 29800 | 29800 | 29850 | 29800 | 1163 |
| 539 | 20230809 | 100900 | 3366694150 | 29800 | 29800 | 29800 | 29800 | 62 |
| 540 | 20230809 | 100800 | 3364846550 | 29800 | 29850 | 29850 | 29800 | 329 |
| 541 | 20230809 | 100700 | 3355041000 | 29850 | 29850 | 29850 | 29800 | 240 |
| 542 | 20230809 | 100600 | 3347877050 | 29850 | 29850 | 29850 | 29850 | 390 |
| 543 | 20230809 | 100500 | 3336235550 | 29850 | 29800 | 29850 | 29800 | 49 |
| 544 | 20230809 | 100400 | 3334772950 | 29800 | 29800 | 29800 | 29800 | 0 |
| 545 | 20230809 | 100300 | 3334772950 | 29800 | 29750 | 29800 | 29700 | 713 |
| 546 | 20230809 | 100200 | 3313540050 | 29700 | 29750 | 29750 | 29650 | 285 |
| 547 | 20230809 | 100100 | 3305083450 | 29750 | 29700 | 29750 | 29700 | 433 |
| 548 | 20230809 | 100000 | 3292223250 | 29600 | 29600 | 29700 | 29600 | 178 |
| 549 | 20230809 | 095900 | 3286943250 | 29650 | 29650 | 29650 | 29550 | 464 |
| 550 | 20230809 | 095800 | 3273198350 | 29650 | 29650 | 29700 | 29550 | 1002 |
| 551 | 20230809 | 095700 | 3243581200 | 29700 | 29600 | 29700 | 29500 | 2323 |
| 552 | 20230809 | 095600 | 3174905100 | 29600 | 29750 | 29750 | 29600 | 1139 |
| 553 | 20230809 | 095500 | 3141127950 | 29700 | 29700 | 29750 | 29700 | 137 |
| 554 | 20230809 | 095400 | 3137056600 | 29750 | 29800 | 29800 | 29700 | 462 |
| 555 | 20230809 | 095300 | 3123311000 | 29950 | 29950 | 29950 | 29800 | 182 |
| 556 | 20230809 | 095200 | 3117863050 | 29900 | 29800 | 29950 | 29750 | 1379 |
| 557 | 20230809 | 095100 | 3076719600 | 29750 | 29700 | 29800 | 29700 | 284 |
| 558 | 20230809 | 095000 | 3068269800 | 29700 | 29800 | 29800 | 29700 | 388 |
| 559 | 20230809 | 094900 | 3056732600 | 29800 | 29850 | 29900 | 29800 | 279 |
| 560 | 20230809 | 094800 | 3048412650 | 29800 | 29850 | 29850 | 29800 | 749 |
| 561 | 20230809 | 094700 | 3026072050 | 29900 | 29900 | 29900 | 29850 | 1251 |
| 562 | 20230809 | 094600 | 2988718050 | 29900 | 29900 | 29950 | 29900 | 217 |
| 563 | 20230809 | 094500 | 2982227100 | 29950 | 29900 | 29950 | 29850 | 443 |
| 564 | 20230809 | 094400 | 2968978850 | 29900 | 29950 | 30000 | 29900 | 197 |
| 565 | 20230809 | 094300 | 2963075900 | 30000 | 30100 | 30100 | 30000 | 573 |
| 566 | 20230809 | 094200 | 2945874500 | 30050 | 30100 | 30150 | 30050 | 852 |
| 567 | 20230809 | 094100 | 2920233150 | 30100 | 30000 | 30150 | 30000 | 749 |
| 568 | 20230809 | 094000 | 2897695150 | 30050 | 30100 | 30100 | 30050 | 622 |
| 569 | 20230809 | 093900 | 2878982350 | 30050 | 30100 | 30100 | 30050 | 319 |
| 570 | 20230809 | 093800 | 2869386700 | 30150 | 29950 | 30150 | 29950 | 2179 |
| 571 | 20230809 | 093700 | 2803934250 | 29950 | 29900 | 29950 | 29850 | 949 |
| 572 | 20230809 | 093600 | 2775570700 | 29950 | 30000 | 30050 | 29900 | 925 |
| 573 | 20230809 | 093500 | 2747816500 | 30050 | 30000 | 30050 | 29900 | 1074 |
| 574 | 20230809 | 093400 | 2715581450 | 30050 | 29900 | 30050 | 29850 | 3408 |
| 575 | 20230809 | 093300 | 2613493850 | 29900 | 30000 | 30000 | 29900 | 1520 |
| 576 | 20230809 | 093200 | 2567965300 | 29950 | 29950 | 29950 | 29900 | 451 |
| 577 | 20230809 | 093100 | 2554462450 | 29950 | 29950 | 30000 | 29800 | 245 |
| 578 | 20230809 | 093000 | 2547127350 | 29800 | 30050 | 30050 | 29750 | 2520 |
| 579 | 20230809 | 092900 | 2471816300 | 30050 | 30250 | 30250 | 30050 | 1218 |
| 580 | 20230809 | 092800 | 2435129100 | 30200 | 30400 | 30400 | 30200 | 976 |
| 581 | 20230809 | 092700 | 2405569400 | 30350 | 30300 | 30400 | 30300 | 1779 |
| 582 | 20230809 | 092600 | 2351527900 | 30300 | 30500 | 30600 | 30300 | 3878 |
| 583 | 20230809 | 092500 | 2233371150 | 30500 | 30250 | 30550 | 30100 | 8784 |
| 584 | 20230809 | 092400 | 1966548050 | 30300 | 30000 | 30300 | 29850 | 8584 |
| 585 | 20230809 | 092300 | 1707611350 | 29850 | 30000 | 30100 | 29850 | 3464 |
| 586 | 20230809 | 092200 | 1603649800 | 30050 | 30150 | 30250 | 30000 | 7242 |
| 587 | 20230809 | 092100 | 1385519250 | 30100 | 29750 | 30150 | 29750 | 14976 |
| 588 | 20230809 | 092000 | 936511500 | 29750 | 29600 | 29800 | 29600 | 2683 |
| 589 | 20230809 | 091900 | 856767200 | 29650 | 29650 | 29650 | 29650 | 237 |
| 590 | 20230809 | 091800 | 849740150 | 29650 | 29750 | 29750 | 29600 | 619 |
| 591 | 20230809 | 091700 | 831387450 | 29700 | 29700 | 29750 | 29700 | 367 |
| 592 | 20230809 | 091600 | 820484800 | 29700 | 29700 | 29700 | 29650 | 471 |
| 593 | 20230809 | 091500 | 806500350 | 29700 | 29550 | 29750 | 29500 | 1608 |
| 594 | 20230809 | 091400 | 758819800 | 29500 | 29500 | 29500 | 29500 | 209 |
| 595 | 20230809 | 091300 | 752654300 | 29500 | 29450 | 29600 | 29450 | 1282 |
| 596 | 20230809 | 091200 | 714841400 | 29450 | 29550 | 29550 | 29450 | 257 |
| 597 | 20230809 | 091100 | 707258900 | 29500 | 29600 | 29600 | 29500 | 694 |
| 598 | 20230809 | 091000 | 686764400 | 29600 | 29700 | 29700 | 29500 | 441 |
| 599 | 20230809 | 090900 | 673721500 | 29650 | 29650 | 29900 | 29600 | 7067 |
| 600 | 20230809 | 090800 | 463209000 | 29650 | 29350 | 29650 | 29350 | 5035 |
| 601 | 20230809 | 090700 | 314935600 | 29350 | 29200 | 29450 | 29200 | 5884 |
| 602 | 20230809 | 090600 | 142190750 | 29250 | 28600 | 29250 | 28600 | 1790 |
| 603 | 20230809 | 090500 | 90434400 | 28550 | 28550 | 28600 | 28550 | 28 |
| 604 | 20230809 | 090400 | 89634650 | 28550 | 28600 | 28600 | 28550 | 36 |
| 605 | 20230809 | 090300 | 88605200 | 28650 | 28700 | 28800 | 28650 | 435 |
| 606 | 20230809 | 090200 | 76107000 | 28500 | 28550 | 28550 | 28500 | 385 |
| 607 | 20230809 | 090100 | 65125950 | 28550 | 28450 | 28550 | 28300 | 1271 |
| 608 | 20230809 | 090000 | 28997950 | 28550 | 28450 | 28550 | 28400 | 1015 |