34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 193500 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 18794 |
| 3 | 20230803 | 193400 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 4 | 20230803 | 193300 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 5 | 20230803 | 193200 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 6 | 20230803 | 193100 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 7 | 20230803 | 193000 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 8 | 20230803 | 192900 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 9 | 20230803 | 192800 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 10 | 20230803 | 192700 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 11 | 20230803 | 192600 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 12 | 20230803 | 192500 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 13 | 20230803 | 192400 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 14 | 20230803 | 192300 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 15 | 20230803 | 192200 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 16 | 20230803 | 192100 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 17 | 20230803 | 192000 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 18 | 20230803 | 191900 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 19 | 20230803 | 191800 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 20 | 20230803 | 191700 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 21 | 20230803 | 191600 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 22 | 20230803 | 191500 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 23 | 20230803 | 191400 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 24 | 20230803 | 191300 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 25 | 20230803 | 191200 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 26 | 20230803 | 191100 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 27 | 20230803 | 191000 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 28 | 20230803 | 190900 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 29 | 20230803 | 190800 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 30 | 20230803 | 190700 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 31 | 20230803 | 190600 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 32 | 20230803 | 190500 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 18794 |
| 33 | 20230803 | 190400 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 34 | 20230803 | 190300 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 35 | 20230803 | 190200 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 36 | 20230803 | 190100 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 37 | 20230803 | 190000 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 38 | 20230803 | 185900 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 39 | 20230803 | 185800 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 40 | 20230803 | 185700 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 41 | 20230803 | 185600 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 42 | 20230803 | 185500 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 43 | 20230803 | 185400 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 44 | 20230803 | 185300 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 45 | 20230803 | 185200 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 46 | 20230803 | 185100 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 47 | 20230803 | 185000 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 48 | 20230803 | 184900 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 49 | 20230803 | 184800 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 50 | 20230803 | 184700 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 51 | 20230803 | 184600 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 52 | 20230803 | 184500 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 53 | 20230803 | 184400 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 54 | 20230803 | 184300 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 55 | 20230803 | 184200 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 56 | 20230803 | 184100 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 57 | 20230803 | 184000 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 58 | 20230803 | 183900 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 59 | 20230803 | 183800 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 60 | 20230803 | 183700 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 61 | 20230803 | 183600 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 62 | 20230803 | 183500 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 18794 |
| 63 | 20230803 | 183400 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 64 | 20230803 | 183300 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 65 | 20230803 | 183200 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 66 | 20230803 | 183100 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 67 | 20230803 | 183000 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 68 | 20230803 | 182900 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 69 | 20230803 | 182800 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 70 | 20230803 | 182700 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 71 | 20230803 | 182600 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 72 | 20230803 | 182500 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 73 | 20230803 | 182400 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 74 | 20230803 | 182300 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 75 | 20230803 | 182200 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 76 | 20230803 | 182100 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 77 | 20230803 | 182000 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 78 | 20230803 | 181900 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 79 | 20230803 | 181800 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 80 | 20230803 | 181700 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 81 | 20230803 | 181600 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 82 | 20230803 | 181500 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 83 | 20230803 | 181400 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 84 | 20230803 | 181300 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 85 | 20230803 | 181200 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 86 | 20230803 | 181100 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 87 | 20230803 | 181000 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 88 | 20230803 | 180900 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 89 | 20230803 | 180800 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 90 | 20230803 | 180700 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 91 | 20230803 | 180600 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 92 | 20230803 | 180500 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 18794 |
| 93 | 20230803 | 180400 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 94 | 20230803 | 180300 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 95 | 20230803 | 180200 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 96 | 20230803 | 180100 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 97 | 20230803 | 180000 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 98 | 20230803 | 175900 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 99 | 20230803 | 175800 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 100 | 20230803 | 175700 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 101 | 20230803 | 175600 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 102 | 20230803 | 175500 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 103 | 20230803 | 175400 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 104 | 20230803 | 175300 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 105 | 20230803 | 175200 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 106 | 20230803 | 175100 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 107 | 20230803 | 175000 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 108 | 20230803 | 174900 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 109 | 20230803 | 174800 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 110 | 20230803 | 174700 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 111 | 20230803 | 174600 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 112 | 20230803 | 174500 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 113 | 20230803 | 174400 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 114 | 20230803 | 174300 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 115 | 20230803 | 174200 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 116 | 20230803 | 174100 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 117 | 20230803 | 174000 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 118 | 20230803 | 173900 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 119 | 20230803 | 173800 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 120 | 20230803 | 173700 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 121 | 20230803 | 173600 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 122 | 20230803 | 173500 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 18794 |
| 123 | 20230803 | 173400 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 124 | 20230803 | 173300 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 125 | 20230803 | 173200 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 126 | 20230803 | 173100 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 127 | 20230803 | 173000 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 128 | 20230803 | 172900 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 129 | 20230803 | 172800 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 130 | 20230803 | 172700 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 131 | 20230803 | 172600 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 132 | 20230803 | 172500 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 133 | 20230803 | 172400 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 134 | 20230803 | 172300 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 135 | 20230803 | 172200 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 136 | 20230803 | 172100 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 137 | 20230803 | 172000 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 138 | 20230803 | 171900 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 139 | 20230803 | 171800 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 140 | 20230803 | 171700 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 141 | 20230803 | 171600 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 142 | 20230803 | 171500 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 143 | 20230803 | 171400 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 144 | 20230803 | 171300 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 145 | 20230803 | 171200 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 146 | 20230803 | 171100 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 147 | 20230803 | 171000 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 148 | 20230803 | 170900 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 149 | 20230803 | 170800 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 150 | 20230803 | 170700 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 151 | 20230803 | 170600 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 152 | 20230803 | 170500 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 18794 |
| 153 | 20230803 | 170400 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 154 | 20230803 | 170300 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 155 | 20230803 | 170200 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 156 | 20230803 | 170100 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 157 | 20230803 | 170000 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 158 | 20230803 | 165900 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 159 | 20230803 | 165800 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 160 | 20230803 | 165700 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 161 | 20230803 | 165600 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 162 | 20230803 | 165500 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 163 | 20230803 | 165400 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 164 | 20230803 | 165300 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 165 | 20230803 | 165200 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 166 | 20230803 | 165100 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 167 | 20230803 | 165000 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 168 | 20230803 | 164900 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 169 | 20230803 | 164800 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 170 | 20230803 | 164700 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 171 | 20230803 | 164600 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 172 | 20230803 | 164500 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 173 | 20230803 | 164400 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 174 | 20230803 | 164300 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 175 | 20230803 | 164200 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 176 | 20230803 | 164100 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 177 | 20230803 | 164000 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 178 | 20230803 | 163900 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 179 | 20230803 | 163800 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 180 | 20230803 | 163700 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 181 | 20230803 | 163600 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 182 | 20230803 | 163500 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 18794 |
| 183 | 20230803 | 163400 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 184 | 20230803 | 163300 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 185 | 20230803 | 163200 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 186 | 20230803 | 163100 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 187 | 20230803 | 163000 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 188 | 20230803 | 162900 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 189 | 20230803 | 162800 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 190 | 20230803 | 162700 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 191 | 20230803 | 162600 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 192 | 20230803 | 162500 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 193 | 20230803 | 162400 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 194 | 20230803 | 162300 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 195 | 20230803 | 162200 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 196 | 20230803 | 162100 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 197 | 20230803 | 162000 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 198 | 20230803 | 161900 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 199 | 20230803 | 161800 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 200 | 20230803 | 161700 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 201 | 20230803 | 161600 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 202 | 20230803 | 161500 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 203 | 20230803 | 161400 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 204 | 20230803 | 161300 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 205 | 20230803 | 161200 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 206 | 20230803 | 161100 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 207 | 20230803 | 161000 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 208 | 20230803 | 160900 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 209 | 20230803 | 160800 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 210 | 20230803 | 160700 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 211 | 20230803 | 160600 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 212 | 20230803 | 160500 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 18794 |
| 213 | 20230803 | 160400 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 214 | 20230803 | 160300 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 215 | 20230803 | 160200 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 216 | 20230803 | 160100 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 217 | 20230803 | 160000 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 218 | 20230803 | 155900 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 219 | 20230803 | 155800 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 220 | 20230803 | 155700 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 221 | 20230803 | 155600 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 222 | 20230803 | 155500 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 223 | 20230803 | 155400 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 224 | 20230803 | 155300 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 225 | 20230803 | 155200 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 226 | 20230803 | 155100 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 227 | 20230803 | 155000 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 228 | 20230803 | 154900 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 229 | 20230803 | 154800 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 230 | 20230803 | 154700 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 231 | 20230803 | 154600 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 232 | 20230803 | 154500 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 233 | 20230803 | 154400 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 234 | 20230803 | 154300 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 235 | 20230803 | 154200 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 236 | 20230803 | 154100 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 237 | 20230803 | 154000 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 238 | 20230803 | 153900 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 239 | 20230803 | 153800 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 240 | 20230803 | 153700 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 241 | 20230803 | 153600 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 242 | 20230803 | 153500 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 18794 |
| 243 | 20230803 | 153400 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 244 | 20230803 | 153300 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 245 | 20230803 | 153200 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 246 | 20230803 | 153100 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 0 |
| 247 | 20230803 | 153000 | 6820908250 | 39150 | 39150 | 39150 | 39150 | 18794 |
| 248 | 20230803 | 152900 | 6085123150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 249 | 20230803 | 152800 | 6085123150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 250 | 20230803 | 152700 | 6085123150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 251 | 20230803 | 152600 | 6085123150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 252 | 20230803 | 152500 | 6085123150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 253 | 20230803 | 152400 | 6085123150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 254 | 20230803 | 152300 | 6085123150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 255 | 20230803 | 152200 | 6085123150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 256 | 20230803 | 152100 | 6085123150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 257 | 20230803 | 152000 | 6085123150 | 39250 | 39250 | 39250 | 39250 | 0 |
| 258 | 20230803 | 151900 | 6085123150 | 39250 | 39200 | 39250 | 39200 | 917 |
| 259 | 20230803 | 151800 | 6049142000 | 39200 | 39200 | 39250 | 39200 | 798 |
| 260 | 20230803 | 151700 | 6017839250 | 39250 | 39200 | 39250 | 39200 | 295 |
| 261 | 20230803 | 151600 | 6006260750 | 39200 | 39200 | 39250 | 39200 | 95 |
| 262 | 20230803 | 151500 | 6002535850 | 39200 | 39200 | 39250 | 39200 | 181 |
| 263 | 20230803 | 151400 | 5995436400 | 39200 | 39200 | 39250 | 39200 | 400 |
| 264 | 20230803 | 151300 | 5979745900 | 39250 | 39200 | 39250 | 39200 | 104 |
| 265 | 20230803 | 151200 | 5975664450 | 39200 | 39250 | 39250 | 39200 | 210 |
| 266 | 20230803 | 151100 | 5967430900 | 39200 | 39250 | 39300 | 39200 | 532 |
| 267 | 20230803 | 151000 | 5946546600 | 39300 | 39300 | 39350 | 39300 | 500 |
| 268 | 20230803 | 150900 | 5926895050 | 39300 | 39400 | 39450 | 39300 | 3191 |
| 269 | 20230803 | 150800 | 5801278300 | 39400 | 39300 | 39400 | 39250 | 345 |
| 270 | 20230803 | 150700 | 5787704500 | 39300 | 39250 | 39300 | 39200 | 607 |
| 271 | 20230803 | 150600 | 5763880300 | 39250 | 39250 | 39250 | 39200 | 2297 |
| 272 | 20230803 | 150500 | 5673726000 | 39250 | 39250 | 39250 | 39200 | 203 |
| 273 | 20230803 | 150400 | 5665761550 | 39250 | 39200 | 39250 | 39200 | 124 |
| 274 | 20230803 | 150300 | 5660894650 | 39200 | 39250 | 39250 | 39200 | 478 |
| 275 | 20230803 | 150200 | 5642152050 | 39200 | 39250 | 39250 | 39200 | 239 |
| 276 | 20230803 | 150100 | 5632782050 | 39250 | 39200 | 39250 | 39200 | 137 |
| 277 | 20230803 | 150000 | 5627405000 | 39200 | 39200 | 39250 | 39200 | 122 |
| 278 | 20230803 | 145900 | 5622619650 | 39250 | 39200 | 39250 | 39200 | 3578 |
| 279 | 20230803 | 145800 | 5482256850 | 39200 | 39200 | 39200 | 39150 | 353 |
| 280 | 20230803 | 145700 | 5468419300 | 39150 | 39200 | 39200 | 39150 | 346 |
| 281 | 20230803 | 145600 | 5454859100 | 39200 | 39200 | 39200 | 39150 | 382 |
| 282 | 20230803 | 145500 | 5439888400 | 39200 | 39150 | 39200 | 39150 | 144 |
| 283 | 20230803 | 145400 | 5434244350 | 39150 | 39200 | 39200 | 39150 | 35 |
| 284 | 20230803 | 145300 | 5432873800 | 39200 | 39150 | 39200 | 39150 | 41 |
| 285 | 20230803 | 145200 | 5431267000 | 39150 | 39150 | 39200 | 39150 | 18 |
| 286 | 20230803 | 145100 | 5430562200 | 39150 | 39200 | 39200 | 39150 | 65 |
| 287 | 20230803 | 145000 | 5428015700 | 39150 | 39200 | 39200 | 39150 | 59 |
| 288 | 20230803 | 144900 | 5425704100 | 39150 | 39150 | 39200 | 39150 | 16 |
| 289 | 20230803 | 144800 | 5425077650 | 39200 | 39150 | 39200 | 39150 | 35 |
| 290 | 20230803 | 144700 | 5423705750 | 39200 | 39150 | 39200 | 39150 | 16 |
| 291 | 20230803 | 144600 | 5423079250 | 39200 | 39150 | 39200 | 39150 | 37 |
| 292 | 20230803 | 144500 | 5421629050 | 39150 | 39150 | 39200 | 39150 | 29 |
| 293 | 20230803 | 144400 | 5420493650 | 39150 | 39100 | 39150 | 39100 | 154 |
| 294 | 20230803 | 144300 | 5414464650 | 39150 | 39150 | 39150 | 39100 | 158 |
| 295 | 20230803 | 144200 | 5408279250 | 39150 | 39050 | 39150 | 39050 | 1630 |
| 296 | 20230803 | 144100 | 5344488750 | 39100 | 39100 | 39150 | 39100 | 1479 |
| 297 | 20230803 | 144000 | 5286659800 | 39100 | 39300 | 39300 | 39100 | 3126 |
| 298 | 20230803 | 143900 | 5164089750 | 39300 | 39350 | 39350 | 39300 | 1902 |
| 299 | 20230803 | 143800 | 5089336050 | 39300 | 39350 | 39350 | 39300 | 118 |
| 300 | 20230803 | 143700 | 5084692950 | 39300 | 39300 | 39350 | 39300 | 102 |
| 301 | 20230803 | 143600 | 5080679350 | 39350 | 39300 | 39350 | 39300 | 125 |
| 302 | 20230803 | 143500 | 5075765250 | 39300 | 39300 | 39300 | 39250 | 2597 |
| 303 | 20230803 | 143400 | 4973703200 | 39300 | 39300 | 39300 | 39250 | 114 |
| 304 | 20230803 | 143300 | 4969226500 | 39250 | 39300 | 39300 | 39250 | 32 |
| 305 | 20230803 | 143200 | 4967969000 | 39300 | 39250 | 39300 | 39250 | 5 |
| 306 | 20230803 | 143100 | 4967772600 | 39300 | 39300 | 39300 | 39250 | 68 |
| 307 | 20230803 | 143000 | 4965100250 | 39250 | 39300 | 39300 | 39250 | 35 |
| 308 | 20230803 | 142900 | 4963724850 | 39250 | 39250 | 39250 | 39250 | 2 |
| 309 | 20230803 | 142800 | 4963646350 | 39250 | 39200 | 39300 | 39200 | 3167 |
| 310 | 20230803 | 142700 | 4839342250 | 39250 | 39250 | 39250 | 39200 | 34 |
| 311 | 20230803 | 142600 | 4838007800 | 39250 | 39250 | 39250 | 39250 | 554 |
| 312 | 20230803 | 142500 | 4816263300 | 39250 | 39250 | 39250 | 39250 | 2 |
| 313 | 20230803 | 142400 | 4816184800 | 39300 | 39250 | 39300 | 39250 | 658 |
| 314 | 20230803 | 142300 | 4790356750 | 39250 | 39300 | 39300 | 39250 | 837 |
| 315 | 20230803 | 142200 | 4757501450 | 39250 | 39250 | 39300 | 39250 | 1402 |
| 316 | 20230803 | 142100 | 4702472900 | 39250 | 39250 | 39250 | 39200 | 2623 |
| 317 | 20230803 | 142000 | 4599520200 | 39250 | 39200 | 39250 | 39200 | 194 |
| 318 | 20230803 | 141900 | 4591906400 | 39250 | 39250 | 39250 | 39200 | 413 |
| 319 | 20230803 | 141800 | 4575699700 | 39200 | 39250 | 39250 | 39200 | 487 |
| 320 | 20230803 | 141700 | 4556593050 | 39250 | 39250 | 39250 | 39200 | 327 |
| 321 | 20230803 | 141600 | 4543758400 | 39250 | 39200 | 39250 | 39200 | 76 |
| 322 | 20230803 | 141500 | 4540775500 | 39200 | 39200 | 39200 | 39200 | 11 |
| 323 | 20230803 | 141400 | 4540344300 | 39200 | 39200 | 39250 | 39200 | 82 |
| 324 | 20230803 | 141300 | 4537127650 | 39250 | 39250 | 39250 | 39200 | 51 |
| 325 | 20230803 | 141200 | 4535125950 | 39250 | 39250 | 39300 | 39200 | 1387 |
| 326 | 20230803 | 141100 | 4480685200 | 39300 | 39300 | 39300 | 39300 | 31 |
| 327 | 20230803 | 141000 | 4479466900 | 39300 | 39300 | 39300 | 39300 | 0 |
| 328 | 20230803 | 140900 | 4479466900 | 39300 | 39250 | 39300 | 39250 | 91 |
| 329 | 20230803 | 140800 | 4475893600 | 39250 | 39300 | 39300 | 39250 | 70 |
| 330 | 20230803 | 140700 | 4473143150 | 39250 | 39250 | 39250 | 39250 | 123 |
| 331 | 20230803 | 140600 | 4468315400 | 39250 | 39250 | 39250 | 39250 | 2542 |
| 332 | 20230803 | 140500 | 4368541900 | 39300 | 39250 | 39300 | 39250 | 202 |
| 333 | 20230803 | 140400 | 4360603350 | 39250 | 39300 | 39300 | 39250 | 321 |
| 334 | 20230803 | 140300 | 4347988100 | 39250 | 39250 | 39250 | 39250 | 469 |
| 335 | 20230803 | 140200 | 4329579850 | 39250 | 39200 | 39250 | 39200 | 106 |
| 336 | 20230803 | 140100 | 4325419450 | 39250 | 39250 | 39250 | 39200 | 374 |
| 337 | 20230803 | 140000 | 4310742400 | 39200 | 39250 | 39250 | 39200 | 189 |
| 338 | 20230803 | 135900 | 4303324250 | 39250 | 39250 | 39250 | 39200 | 223 |
| 339 | 20230803 | 135800 | 4294571600 | 39250 | 39250 | 39250 | 39250 | 141 |
| 340 | 20230803 | 135700 | 4289037350 | 39200 | 39150 | 39200 | 39150 | 1839 |
| 341 | 20230803 | 135600 | 4216948600 | 39150 | 39200 | 39200 | 39150 | 32 |
| 342 | 20230803 | 135500 | 4215694250 | 39150 | 39150 | 39200 | 39150 | 15 |
| 343 | 20230803 | 135400 | 4215106350 | 39200 | 39150 | 39200 | 39150 | 81 |
| 344 | 20230803 | 135300 | 4211931200 | 39200 | 39200 | 39200 | 39200 | 2943 |
| 345 | 20230803 | 135200 | 4096565600 | 39150 | 39150 | 39150 | 39150 | 2 |
| 346 | 20230803 | 135100 | 4096487300 | 39200 | 39200 | 39200 | 39150 | 74 |
| 347 | 20230803 | 135000 | 4093586550 | 39200 | 39200 | 39200 | 39200 | 137 |
| 348 | 20230803 | 134900 | 4088216150 | 39200 | 39100 | 39200 | 39100 | 1904 |
| 349 | 20230803 | 134800 | 4013693950 | 39050 | 39300 | 39300 | 39050 | 1181 |
| 350 | 20230803 | 134700 | 3967413000 | 39250 | 39250 | 39250 | 39250 | 1 |
| 351 | 20230803 | 134600 | 3967373750 | 39300 | 39300 | 39300 | 39250 | 146 |
| 352 | 20230803 | 134500 | 3961640550 | 39250 | 39600 | 39650 | 39250 | 4170 |
| 353 | 20230803 | 134400 | 3796900650 | 39650 | 39650 | 39650 | 39600 | 736 |
| 354 | 20230803 | 134300 | 3767718300 | 39650 | 39650 | 39650 | 39600 | 276 |
| 355 | 20230803 | 134200 | 3756774950 | 39650 | 39550 | 39700 | 39550 | 449 |
| 356 | 20230803 | 134100 | 3738976150 | 39600 | 39500 | 39600 | 39500 | 701 |
| 357 | 20230803 | 134000 | 3711264500 | 39500 | 39450 | 39500 | 39450 | 483 |
| 358 | 20230803 | 133900 | 3692198350 | 39400 | 39350 | 39400 | 39350 | 857 |
| 359 | 20230803 | 133800 | 3658433550 | 39400 | 39350 | 39400 | 39350 | 872 |
| 360 | 20230803 | 133700 | 3624101750 | 39350 | 39200 | 39350 | 39200 | 1851 |
| 361 | 20230803 | 133600 | 3551454250 | 39150 | 39200 | 39200 | 39150 | 191 |
| 362 | 20230803 | 133500 | 3543967100 | 39200 | 39200 | 39200 | 39150 | 167 |
| 363 | 20230803 | 133400 | 3537421150 | 39200 | 39150 | 39200 | 39150 | 158 |
| 364 | 20230803 | 133300 | 3531227750 | 39200 | 39200 | 39200 | 39200 | 177 |
| 365 | 20230803 | 133200 | 3524289350 | 39200 | 39200 | 39200 | 39200 | 175 |
| 366 | 20230803 | 133100 | 3517429350 | 39150 | 39150 | 39200 | 39150 | 646 |
| 367 | 20230803 | 133000 | 3492136850 | 39100 | 39100 | 39100 | 39050 | 4889 |
| 368 | 20230803 | 132900 | 3300977800 | 39100 | 39100 | 39100 | 39050 | 119 |
| 369 | 20230803 | 132800 | 3296325700 | 39100 | 39050 | 39100 | 39050 | 119 |
| 370 | 20230803 | 132700 | 3291675000 | 39100 | 39050 | 39100 | 39050 | 87 |
| 371 | 20230803 | 132600 | 3288274400 | 39050 | 39100 | 39100 | 39050 | 391 |
| 372 | 20230803 | 132500 | 3272999350 | 39100 | 39100 | 39100 | 39050 | 176 |
| 373 | 20230803 | 132400 | 3266121500 | 39100 | 39100 | 39100 | 39050 | 137 |
| 374 | 20230803 | 132300 | 3260765000 | 39050 | 39100 | 39100 | 39050 | 130 |
| 375 | 20230803 | 132200 | 3255683150 | 39100 | 39100 | 39100 | 39050 | 152 |
| 376 | 20230803 | 132100 | 3249740600 | 39050 | 39100 | 39100 | 39050 | 48 |
| 377 | 20230803 | 132000 | 3247864650 | 39050 | 39050 | 39050 | 39050 | 0 |
| 378 | 20230803 | 131900 | 3247864650 | 39050 | 39100 | 39100 | 39050 | 355 |
| 379 | 20230803 | 131800 | 3233996150 | 39100 | 39100 | 39100 | 39050 | 163 |
| 380 | 20230803 | 131700 | 3227625400 | 39100 | 39100 | 39100 | 39050 | 135 |
| 381 | 20230803 | 131600 | 3222347700 | 39100 | 39100 | 39100 | 39100 | 63 |
| 382 | 20230803 | 131500 | 3219884400 | 39100 | 39050 | 39100 | 39050 | 38 |
| 383 | 20230803 | 131400 | 3218400400 | 39100 | 39100 | 39100 | 39100 | 30 |
| 384 | 20230803 | 131300 | 3217227400 | 39100 | 39100 | 39100 | 39100 | 32 |
| 385 | 20230803 | 131200 | 3215976200 | 39100 | 39100 | 39100 | 39050 | 71 |
| 386 | 20230803 | 131100 | 3213200850 | 39050 | 39050 | 39100 | 39050 | 217 |
| 387 | 20230803 | 131000 | 3204725450 | 39050 | 39050 | 39050 | 39050 | 0 |
| 388 | 20230803 | 130900 | 3204725450 | 39050 | 39100 | 39100 | 39050 | 50 |
| 389 | 20230803 | 130800 | 3202771450 | 39100 | 39100 | 39100 | 39100 | 0 |
| 390 | 20230803 | 130700 | 3202771450 | 39100 | 39050 | 39100 | 39050 | 2697 |
| 391 | 20230803 | 130600 | 3097452100 | 39050 | 39050 | 39050 | 39000 | 1094 |
| 392 | 20230803 | 130500 | 3054734450 | 39050 | 39050 | 39050 | 39050 | 532 |
| 393 | 20230803 | 130400 | 3033959850 | 39050 | 39100 | 39100 | 39050 | 192 |
| 394 | 20230803 | 130300 | 3026460750 | 39050 | 39050 | 39050 | 39050 | 73 |
| 395 | 20230803 | 130200 | 3023610100 | 39050 | 39050 | 39100 | 39050 | 348 |
| 396 | 20230803 | 130100 | 3010019200 | 39050 | 39050 | 39100 | 39050 | 68 |
| 397 | 20230803 | 130000 | 3007362200 | 39050 | 39050 | 39050 | 39050 | 100 |
| 398 | 20230803 | 125900 | 3003457200 | 39100 | 39100 | 39100 | 39100 | 31 |
| 399 | 20230803 | 125800 | 3002245100 | 39050 | 39050 | 39050 | 39050 | 28 |
| 400 | 20230803 | 125700 | 3001151700 | 39100 | 39100 | 39100 | 39100 | 30 |
| 401 | 20230803 | 125600 | 2999978700 | 39050 | 39050 | 39050 | 39050 | 86 |
| 402 | 20230803 | 125500 | 2996620400 | 39050 | 39050 | 39050 | 39050 | 644 |
| 403 | 20230803 | 125400 | 2971472200 | 39050 | 39100 | 39100 | 39050 | 92 |
| 404 | 20230803 | 125300 | 2967878100 | 39050 | 39050 | 39050 | 39050 | 123 |
| 405 | 20230803 | 125200 | 2963074950 | 39050 | 39050 | 39100 | 39050 | 2323 |
| 406 | 20230803 | 125100 | 2872360250 | 39050 | 39050 | 39050 | 39000 | 159 |
| 407 | 20230803 | 125000 | 2866155700 | 39050 | 39050 | 39050 | 39000 | 309 |
| 408 | 20230803 | 124900 | 2854103050 | 39050 | 39050 | 39050 | 39050 | 454 |
| 409 | 20230803 | 124800 | 2836374350 | 39050 | 39050 | 39050 | 39050 | 83 |
| 410 | 20230803 | 124700 | 2833133200 | 39050 | 39100 | 39100 | 39050 | 393 |
| 411 | 20230803 | 124600 | 2817785000 | 39050 | 39050 | 39050 | 39050 | 129 |
| 412 | 20230803 | 124500 | 2812747550 | 39100 | 39100 | 39100 | 39100 | 34 |
| 413 | 20230803 | 124400 | 2811418150 | 39050 | 39100 | 39100 | 39050 | 130 |
| 414 | 20230803 | 124300 | 2806340150 | 39050 | 39050 | 39050 | 39050 | 55 |
| 415 | 20230803 | 124200 | 2804192400 | 39050 | 39050 | 39100 | 39050 | 76 |
| 416 | 20230803 | 124100 | 2801223050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 417 | 20230803 | 124000 | 2801223050 | 39100 | 39100 | 39100 | 39100 | 30 |
| 418 | 20230803 | 123900 | 2800050050 | 39100 | 39100 | 39100 | 39100 | 50 |
| 419 | 20230803 | 123800 | 2798095050 | 39100 | 39100 | 39100 | 39100 | 0 |
| 420 | 20230803 | 123700 | 2798095050 | 39100 | 39100 | 39100 | 39100 | 31 |
| 421 | 20230803 | 123600 | 2796882950 | 39050 | 39050 | 39050 | 39050 | 169 |
| 422 | 20230803 | 123500 | 2790283500 | 39050 | 39050 | 39050 | 39050 | 113 |
| 423 | 20230803 | 123400 | 2785870850 | 39050 | 39050 | 39050 | 39050 | 143 |
| 424 | 20230803 | 123300 | 2780286700 | 39050 | 39100 | 39100 | 39050 | 1671 |
| 425 | 20230803 | 123200 | 2715014300 | 39100 | 39150 | 39150 | 39100 | 178 |
| 426 | 20230803 | 123100 | 2708049050 | 39150 | 39150 | 39150 | 39150 | 114 |
| 427 | 20230803 | 123000 | 2703585950 | 39150 | 39150 | 39150 | 39150 | 113 |
| 428 | 20230803 | 122900 | 2699162000 | 39150 | 39150 | 39150 | 39150 | 148 |
| 429 | 20230803 | 122800 | 2693367800 | 39150 | 39150 | 39150 | 39150 | 85 |
| 430 | 20230803 | 122700 | 2690040050 | 39150 | 39150 | 39150 | 39100 | 156 |
| 431 | 20230803 | 122600 | 2683933000 | 39150 | 39150 | 39150 | 39150 | 79 |
| 432 | 20230803 | 122500 | 2680840150 | 39150 | 39150 | 39150 | 39150 | 76 |
| 433 | 20230803 | 122400 | 2677864750 | 39100 | 39150 | 39150 | 39100 | 50 |
| 434 | 20230803 | 122300 | 2675908250 | 39100 | 39100 | 39150 | 39100 | 105 |
| 435 | 20230803 | 122200 | 2671801300 | 39150 | 39150 | 39150 | 39150 | 31 |
| 436 | 20230803 | 122100 | 2670587650 | 39150 | 39150 | 39150 | 39150 | 5 |
| 437 | 20230803 | 122000 | 2670391900 | 39150 | 39150 | 39150 | 39150 | 30 |
| 438 | 20230803 | 121900 | 2669217400 | 39100 | 39150 | 39150 | 39100 | 494 |
| 439 | 20230803 | 121800 | 2649899250 | 39150 | 39150 | 39150 | 39150 | 113 |
| 440 | 20230803 | 121700 | 2645475300 | 39150 | 39150 | 39150 | 39150 | 88 |
| 441 | 20230803 | 121600 | 2642030100 | 39150 | 39150 | 39150 | 39150 | 86 |
| 442 | 20230803 | 121500 | 2638663200 | 39150 | 39150 | 39150 | 39150 | 123 |
| 443 | 20230803 | 121400 | 2633847750 | 39100 | 39150 | 39150 | 39100 | 64 |
| 444 | 20230803 | 121300 | 2631342600 | 39150 | 39150 | 39150 | 39150 | 30 |
| 445 | 20230803 | 121200 | 2630168100 | 39150 | 39100 | 39150 | 39100 | 50 |
| 446 | 20230803 | 121100 | 2628211550 | 39150 | 39150 | 39150 | 39150 | 31 |
| 447 | 20230803 | 121000 | 2626997900 | 39100 | 39100 | 39100 | 39100 | 178 |
| 448 | 20230803 | 120900 | 2620038100 | 39100 | 39100 | 39100 | 39100 | 648 |
| 449 | 20230803 | 120800 | 2594701300 | 39100 | 39100 | 39100 | 39100 | 103 |
| 450 | 20230803 | 120700 | 2590674000 | 39100 | 39100 | 39100 | 39050 | 192 |
| 451 | 20230803 | 120600 | 2583168050 | 39100 | 39100 | 39100 | 39050 | 152 |
| 452 | 20230803 | 120500 | 2577226050 | 39100 | 39050 | 39100 | 39050 | 58 |
| 453 | 20230803 | 120400 | 2574958850 | 39100 | 39100 | 39100 | 39100 | 30 |
| 454 | 20230803 | 120300 | 2573785850 | 39100 | 39050 | 39100 | 39050 | 35 |
| 455 | 20230803 | 120200 | 2572417600 | 39050 | 39100 | 39100 | 39050 | 232 |
| 456 | 20230803 | 120100 | 2563356450 | 39100 | 39100 | 39100 | 39100 | 24 |
| 457 | 20230803 | 120000 | 2562418050 | 39100 | 39050 | 39100 | 39050 | 549 |
| 458 | 20230803 | 115900 | 2540978100 | 39050 | 39050 | 39050 | 39000 | 1115 |
| 459 | 20230803 | 115800 | 2497439850 | 39100 | 39100 | 39100 | 39100 | 207 |
| 460 | 20230803 | 115700 | 2489346150 | 39100 | 39100 | 39100 | 39100 | 125 |
| 461 | 20230803 | 115600 | 2484458650 | 39100 | 39100 | 39100 | 39050 | 145 |
| 462 | 20230803 | 115500 | 2478789400 | 39100 | 39100 | 39100 | 39100 | 179 |
| 463 | 20230803 | 115400 | 2471790500 | 39100 | 39050 | 39100 | 39050 | 69 |
| 464 | 20230803 | 115300 | 2469092850 | 39100 | 39050 | 39100 | 39050 | 32 |
| 465 | 20230803 | 115200 | 2467841750 | 39100 | 39050 | 39100 | 39050 | 1667 |
| 466 | 20230803 | 115100 | 2402743300 | 39050 | 39000 | 39050 | 39000 | 114 |
| 467 | 20230803 | 115000 | 2398291950 | 39050 | 39000 | 39050 | 39000 | 105 |
| 468 | 20230803 | 114900 | 2394192050 | 39000 | 39000 | 39050 | 39000 | 95 |
| 469 | 20230803 | 114800 | 2390483450 | 39000 | 39000 | 39050 | 39000 | 112 |
| 470 | 20230803 | 114700 | 2386110250 | 39000 | 39050 | 39050 | 39000 | 71 |
| 471 | 20230803 | 114600 | 2383337800 | 39000 | 39000 | 39000 | 39000 | 11 |
| 472 | 20230803 | 114500 | 2382908800 | 39050 | 39000 | 39050 | 39000 | 57 |
| 473 | 20230803 | 114400 | 2380684300 | 39000 | 39000 | 39000 | 38950 | 353 |
| 474 | 20230803 | 114300 | 2366919900 | 38950 | 39000 | 39000 | 38950 | 70 |
| 475 | 20230803 | 114200 | 2364190050 | 39000 | 38950 | 39000 | 38950 | 1612 |
| 476 | 20230803 | 114100 | 2301322150 | 38950 | 38950 | 38950 | 38950 | 10 |
| 477 | 20230803 | 114000 | 2300932650 | 38950 | 38950 | 39000 | 38950 | 172 |
| 478 | 20230803 | 113900 | 2294231750 | 38950 | 38950 | 38950 | 38950 | 6 |
| 479 | 20230803 | 113800 | 2293998050 | 39000 | 39000 | 39000 | 38950 | 1560 |
| 480 | 20230803 | 113700 | 2233163050 | 39000 | 39050 | 39100 | 39000 | 545 |
| 481 | 20230803 | 113600 | 2211879300 | 39050 | 39050 | 39050 | 39000 | 306 |
| 482 | 20230803 | 113500 | 2199930050 | 39050 | 39050 | 39050 | 39000 | 163 |
| 483 | 20230803 | 113400 | 2193565550 | 39050 | 39000 | 39050 | 39000 | 87 |
| 484 | 20230803 | 113300 | 2190168500 | 39000 | 39050 | 39050 | 39000 | 177 |
| 485 | 20230803 | 113200 | 2183256900 | 39000 | 39050 | 39050 | 39000 | 129 |
| 486 | 20230803 | 113100 | 2178219850 | 39050 | 39000 | 39050 | 39000 | 132 |
| 487 | 20230803 | 113000 | 2173065500 | 39050 | 39000 | 39050 | 39000 | 166 |
| 488 | 20230803 | 112900 | 2166583600 | 39000 | 39050 | 39050 | 39000 | 248 |
| 489 | 20230803 | 112800 | 2156899400 | 39050 | 39050 | 39050 | 39000 | 2000 |
| 490 | 20230803 | 112700 | 2078799450 | 39050 | 39050 | 39050 | 39050 | 226 |
| 491 | 20230803 | 112600 | 2069974150 | 39050 | 39050 | 39050 | 39000 | 207 |
| 492 | 20230803 | 112500 | 2061890950 | 39050 | 39050 | 39050 | 39050 | 154 |
| 493 | 20230803 | 112400 | 2055877250 | 39050 | 39100 | 39100 | 39050 | 936 |
| 494 | 20230803 | 112300 | 2019309150 | 39100 | 39100 | 39100 | 39100 | 108 |
| 495 | 20230803 | 112200 | 2015086350 | 39100 | 39100 | 39100 | 39100 | 81 |
| 496 | 20230803 | 112100 | 2011919250 | 39050 | 39100 | 39100 | 39050 | 337 |
| 497 | 20230803 | 112000 | 1998742800 | 39050 | 39100 | 39100 | 39050 | 656 |
| 498 | 20230803 | 111900 | 1973120500 | 39100 | 39100 | 39100 | 39100 | 118 |
| 499 | 20230803 | 111800 | 1968506700 | 39100 | 39100 | 39100 | 39100 | 113 |
| 500 | 20230803 | 111700 | 1964088400 | 39100 | 39100 | 39100 | 39100 | 1 |
| 501 | 20230803 | 111600 | 1964049300 | 39100 | 39050 | 39100 | 39050 | 599 |
| 502 | 20230803 | 111500 | 1940656850 | 39050 | 39050 | 39050 | 39050 | 226 |
| 503 | 20230803 | 111400 | 1931831550 | 39050 | 39050 | 39050 | 39050 | 237 |
| 504 | 20230803 | 111300 | 1922576700 | 39050 | 39050 | 39050 | 39050 | 31 |
| 505 | 20230803 | 111200 | 1921366150 | 39000 | 39000 | 39050 | 39000 | 1026 |
| 506 | 20230803 | 111100 | 1881308900 | 39000 | 39050 | 39050 | 39000 | 1042 |
| 507 | 20230803 | 111000 | 1840662450 | 39050 | 39050 | 39050 | 39050 | 164 |
| 508 | 20230803 | 110900 | 1834258250 | 39050 | 39050 | 39050 | 39050 | 126 |
| 509 | 20230803 | 110800 | 1829337950 | 39000 | 39050 | 39050 | 39000 | 131 |
| 510 | 20230803 | 110700 | 1824223200 | 39000 | 39050 | 39050 | 39000 | 153 |
| 511 | 20230803 | 110600 | 1818252000 | 39050 | 39000 | 39050 | 39000 | 135 |
| 512 | 20230803 | 110500 | 1812983550 | 39050 | 39000 | 39050 | 39000 | 143 |
| 513 | 20230803 | 110400 | 1807400600 | 39050 | 39050 | 39050 | 39050 | 0 |
| 514 | 20230803 | 110300 | 1807400600 | 39050 | 39000 | 39050 | 39000 | 62 |
| 515 | 20230803 | 110200 | 1804981050 | 39000 | 39000 | 39000 | 39000 | 238 |
| 516 | 20230803 | 110100 | 1795699050 | 39000 | 39000 | 39050 | 38950 | 1242 |
| 517 | 20230803 | 110000 | 1747287250 | 39000 | 39000 | 39000 | 39000 | 41 |
| 518 | 20230803 | 105900 | 1745688250 | 39000 | 39000 | 39000 | 39000 | 158 |
| 519 | 20230803 | 105800 | 1739526250 | 39000 | 38950 | 39000 | 38950 | 773 |
| 520 | 20230803 | 105700 | 1709386750 | 39000 | 39050 | 39050 | 38950 | 870 |
| 521 | 20230803 | 105600 | 1675452150 | 39050 | 39000 | 39050 | 39000 | 100 |
| 522 | 20230803 | 105500 | 1671550650 | 39050 | 39000 | 39050 | 39000 | 765 |
| 523 | 20230803 | 105400 | 1641677500 | 39050 | 39050 | 39050 | 39050 | 128 |
| 524 | 20230803 | 105300 | 1636679100 | 39050 | 39100 | 39100 | 39050 | 322 |
| 525 | 20230803 | 105200 | 1624100300 | 39100 | 39100 | 39100 | 39100 | 38 |
| 526 | 20230803 | 105100 | 1622614500 | 39100 | 39100 | 39100 | 39100 | 51 |
| 527 | 20230803 | 105000 | 1620620400 | 39200 | 39200 | 39200 | 39200 | 30 |
| 528 | 20230803 | 104900 | 1619444400 | 39150 | 39100 | 39250 | 39100 | 1575 |
| 529 | 20230803 | 104800 | 1557764750 | 39100 | 39050 | 39100 | 39050 | 45 |
| 530 | 20230803 | 104700 | 1556005350 | 39050 | 39050 | 39050 | 39050 | 20 |
| 531 | 20230803 | 104600 | 1555224350 | 39050 | 39050 | 39100 | 39050 | 708 |
| 532 | 20230803 | 104500 | 1527574100 | 39000 | 39050 | 39050 | 39000 | 420 |
| 533 | 20230803 | 104400 | 1511173650 | 39000 | 39000 | 39000 | 39000 | 294 |
| 534 | 20230803 | 104300 | 1499707650 | 39000 | 39050 | 39050 | 39000 | 71 |
| 535 | 20230803 | 104200 | 1496937100 | 39050 | 39050 | 39050 | 39000 | 241 |
| 536 | 20230803 | 104100 | 1487526800 | 39050 | 39050 | 39100 | 39050 | 322 |
| 537 | 20230803 | 104000 | 1474951200 | 39050 | 39050 | 39050 | 39050 | 7 |
| 538 | 20230803 | 103900 | 1474677850 | 39050 | 39050 | 39100 | 39050 | 856 |
| 539 | 20230803 | 103800 | 1441249550 | 39000 | 39000 | 39050 | 39000 | 91 |
| 540 | 20230803 | 103700 | 1437696950 | 39000 | 39000 | 39000 | 39000 | 38 |
| 541 | 20230803 | 103600 | 1436214950 | 39000 | 39000 | 39000 | 39000 | 178 |
| 542 | 20230803 | 103500 | 1429272950 | 39000 | 39000 | 39000 | 39000 | 0 |
| 543 | 20230803 | 103400 | 1429272950 | 39000 | 39000 | 39000 | 39000 | 442 |
| 544 | 20230803 | 103300 | 1412034950 | 39000 | 39000 | 39000 | 39000 | 61 |
| 545 | 20230803 | 103200 | 1409655950 | 38950 | 39000 | 39000 | 38950 | 722 |
| 546 | 20230803 | 103100 | 1381514850 | 39000 | 39050 | 39050 | 39000 | 76 |
| 547 | 20230803 | 103000 | 1378547300 | 39050 | 39000 | 39050 | 39000 | 75 |
| 548 | 20230803 | 102900 | 1375618700 | 39050 | 39050 | 39050 | 39050 | 33 |
| 549 | 20230803 | 102800 | 1374330050 | 39000 | 39000 | 39000 | 39000 | 530 |
| 550 | 20230803 | 102700 | 1353660050 | 39050 | 39050 | 39050 | 39000 | 86 |
| 551 | 20230803 | 102600 | 1350301800 | 39050 | 39050 | 39050 | 39050 | 223 |
| 552 | 20230803 | 102500 | 1341593650 | 39050 | 39000 | 39050 | 39000 | 27 |
| 553 | 20230803 | 102400 | 1340540300 | 39000 | 38950 | 39000 | 38950 | 468 |
| 554 | 20230803 | 102300 | 1322288900 | 38950 | 39000 | 39000 | 38950 | 39 |
| 555 | 20230803 | 102200 | 1320768650 | 38950 | 38950 | 39000 | 38950 | 32 |
| 556 | 20230803 | 102100 | 1319521450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 557 | 20230803 | 102000 | 1319521450 | 38950 | 38950 | 38950 | 38950 | 0 |
| 558 | 20230803 | 101900 | 1319521450 | 38950 | 38950 | 39000 | 38950 | 26 |
| 559 | 20230803 | 101800 | 1318508250 | 38950 | 38950 | 38950 | 38950 | 18 |
| 560 | 20230803 | 101700 | 1317807150 | 39000 | 39000 | 39000 | 39000 | 12 |
| 561 | 20230803 | 101600 | 1317339150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 562 | 20230803 | 101500 | 1317339150 | 38950 | 38950 | 38950 | 38950 | 0 |
| 563 | 20230803 | 101400 | 1317339150 | 38950 | 38950 | 39000 | 38950 | 968 |
| 564 | 20230803 | 101300 | 1279618650 | 38950 | 38950 | 38950 | 38900 | 1019 |
| 565 | 20230803 | 101200 | 1239948600 | 38900 | 38900 | 38900 | 38900 | 0 |
| 566 | 20230803 | 101100 | 1239948600 | 38900 | 38900 | 38900 | 38900 | 1150 |
| 567 | 20230803 | 101000 | 1195213600 | 38900 | 38950 | 38950 | 38900 | 2057 |
| 568 | 20230803 | 100900 | 1115157750 | 38950 | 38950 | 38950 | 38950 | 43 |
| 569 | 20230803 | 100800 | 1113482900 | 38950 | 38950 | 39000 | 38950 | 13 |
| 570 | 20230803 | 100700 | 1112976500 | 38950 | 39000 | 39000 | 38950 | 34 |
| 571 | 20230803 | 100600 | 1111651350 | 38950 | 38950 | 38950 | 38950 | 6 |
| 572 | 20230803 | 100500 | 1111417650 | 39000 | 38950 | 39000 | 38950 | 22 |
| 573 | 20230803 | 100400 | 1110560500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 574 | 20230803 | 100300 | 1110560500 | 39000 | 39000 | 39000 | 39000 | 0 |
| 575 | 20230803 | 100200 | 1110560500 | 39000 | 39000 | 39000 | 39000 | 1 |
| 576 | 20230803 | 100100 | 1110521500 | 38950 | 38900 | 38950 | 38900 | 2123 |
| 577 | 20230803 | 100000 | 1027904650 | 38900 | 38900 | 38900 | 38900 | 21 |
| 578 | 20230803 | 095900 | 1027087750 | 38850 | 38900 | 38900 | 38850 | 628 |
| 579 | 20230803 | 095800 | 1002658600 | 38850 | 38900 | 38950 | 38850 | 188 |
| 580 | 20230803 | 095700 | 995344900 | 38900 | 38900 | 38950 | 38900 | 931 |
| 581 | 20230803 | 095600 | 959128950 | 38900 | 38950 | 39000 | 38900 | 748 |
| 582 | 20230803 | 095500 | 930000950 | 38950 | 38950 | 39000 | 38950 | 46 |
| 583 | 20230803 | 095400 | 928207700 | 38950 | 38950 | 38950 | 38950 | 15 |
| 584 | 20230803 | 095300 | 927623450 | 38950 | 38950 | 38950 | 38950 | 14 |
| 585 | 20230803 | 095200 | 927078150 | 38950 | 38950 | 39000 | 38950 | 98 |
| 586 | 20230803 | 095100 | 923257500 | 38950 | 38950 | 38950 | 38950 | 1 |
| 587 | 20230803 | 095000 | 923218550 | 38950 | 39000 | 39000 | 38950 | 545 |
| 588 | 20230803 | 094900 | 901967050 | 39000 | 39000 | 39000 | 39000 | 71 |
| 589 | 20230803 | 094800 | 899198050 | 39000 | 38950 | 39000 | 38950 | 527 |
| 590 | 20230803 | 094700 | 878645150 | 39000 | 39000 | 39000 | 39000 | 41 |
| 591 | 20230803 | 094600 | 877046150 | 39000 | 38950 | 39000 | 38950 | 1003 |
| 592 | 20230803 | 094500 | 837964550 | 38950 | 38900 | 38950 | 38900 | 88 |
| 593 | 20230803 | 094400 | 834537050 | 38900 | 38950 | 38950 | 38900 | 623 |
| 594 | 20230803 | 094300 | 810296100 | 38950 | 38950 | 38950 | 38950 | 564 |
| 595 | 20230803 | 094200 | 788328300 | 39000 | 39000 | 39000 | 39000 | 1 |
| 596 | 20230803 | 094100 | 788289300 | 39000 | 38950 | 39000 | 38950 | 8 |
| 597 | 20230803 | 094000 | 787977350 | 39000 | 39000 | 39000 | 39000 | 369 |
| 598 | 20230803 | 093900 | 773586350 | 39000 | 39000 | 39000 | 38950 | 2437 |
| 599 | 20230803 | 093800 | 678619850 | 39000 | 39050 | 39050 | 39000 | 120 |
| 600 | 20230803 | 093700 | 673934050 | 39050 | 39000 | 39050 | 39000 | 164 |
| 601 | 20230803 | 093600 | 667536950 | 39050 | 39050 | 39050 | 39050 | 18 |
| 602 | 20230803 | 093500 | 666834050 | 39050 | 39000 | 39050 | 39000 | 236 |
| 603 | 20230803 | 093400 | 657626550 | 39000 | 38950 | 39000 | 38950 | 757 |
| 604 | 20230803 | 093300 | 628134900 | 38950 | 38950 | 39000 | 38950 | 178 |
| 605 | 20230803 | 093200 | 621201750 | 38950 | 39000 | 39000 | 38950 | 97 |
| 606 | 20230803 | 093100 | 617419400 | 39000 | 39000 | 39000 | 39000 | 576 |
| 607 | 20230803 | 093000 | 594955400 | 38950 | 39000 | 39050 | 38950 | 205 |
| 608 | 20230803 | 092900 | 586956850 | 39000 | 38950 | 39000 | 38950 | 757 |
| 609 | 20230803 | 092800 | 557435000 | 38950 | 39000 | 39000 | 38950 | 225 |
| 610 | 20230803 | 092700 | 548661600 | 39000 | 39000 | 39000 | 39000 | 17 |
| 611 | 20230803 | 092600 | 547998600 | 39000 | 39000 | 39050 | 39000 | 143 |
| 612 | 20230803 | 092500 | 542419100 | 39050 | 39050 | 39050 | 39050 | 66 |
| 613 | 20230803 | 092400 | 539841800 | 39100 | 39100 | 39100 | 39100 | 24 |
| 614 | 20230803 | 092300 | 538903400 | 39100 | 39050 | 39100 | 39050 | 117 |
| 615 | 20230803 | 092200 | 534330850 | 39050 | 39150 | 39200 | 39050 | 185 |
| 616 | 20230803 | 092100 | 527090300 | 39200 | 39200 | 39200 | 39200 | 37 |
| 617 | 20230803 | 092000 | 525639900 | 39250 | 39150 | 39250 | 39100 | 225 |
| 618 | 20230803 | 091900 | 516826600 | 39100 | 39100 | 39100 | 39100 | 0 |
| 619 | 20230803 | 091800 | 516826600 | 39100 | 39100 | 39100 | 39100 | 199 |
| 620 | 20230803 | 091700 | 509045700 | 39100 | 39100 | 39100 | 39100 | 19 |
| 621 | 20230803 | 091600 | 508302800 | 39100 | 39000 | 39100 | 38950 | 1613 |
| 622 | 20230803 | 091500 | 445381900 | 39000 | 39050 | 39050 | 39000 | 144 |
| 623 | 20230803 | 091400 | 439760150 | 39050 | 39050 | 39050 | 39050 | 4 |
| 624 | 20230803 | 091300 | 439603950 | 39050 | 39050 | 39050 | 38950 | 1037 |
| 625 | 20230803 | 091200 | 399119950 | 39000 | 39050 | 39050 | 39000 | 209 |
| 626 | 20230803 | 091100 | 390968500 | 39000 | 38850 | 39000 | 38800 | 1798 |
| 627 | 20230803 | 091000 | 321052600 | 38850 | 38850 | 38900 | 38850 | 255 |
| 628 | 20230803 | 090900 | 311145600 | 38850 | 38900 | 38900 | 38850 | 611 |
| 629 | 20230803 | 090800 | 287384300 | 38950 | 39000 | 39000 | 38950 | 831 |
| 630 | 20230803 | 090700 | 254996000 | 39050 | 39150 | 39150 | 39050 | 627 |
| 631 | 20230803 | 090600 | 230480050 | 39200 | 39200 | 39200 | 39200 | 218 |
| 632 | 20230803 | 090500 | 221934450 | 39300 | 39300 | 39300 | 39200 | 367 |
| 633 | 20230803 | 090400 | 207530250 | 39300 | 39150 | 39300 | 39150 | 259 |
| 634 | 20230803 | 090300 | 197382900 | 39150 | 39100 | 39150 | 39100 | 291 |
| 635 | 20230803 | 090200 | 185992950 | 39100 | 39100 | 39150 | 39050 | 1531 |
| 636 | 20230803 | 090100 | 126114700 | 39100 | 39300 | 39300 | 39050 | 1442 |
| 637 | 20230803 | 090000 | 69629950 | 39300 | 39900 | 40000 | 39200 | 1753 |