33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 191200 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 4413 |
| 3 | 20230809 | 191100 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 4 | 20230809 | 191000 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 5 | 20230809 | 190900 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 6 | 20230809 | 190800 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 7 | 20230809 | 190700 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 8 | 20230809 | 190600 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 9 | 20230809 | 190500 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 10 | 20230809 | 190400 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 11 | 20230809 | 190300 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 12 | 20230809 | 190200 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 13 | 20230809 | 190100 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 14 | 20230809 | 190000 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 15 | 20230809 | 185900 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 16 | 20230809 | 185800 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 17 | 20230809 | 185700 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 18 | 20230809 | 185600 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 19 | 20230809 | 185500 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 20 | 20230809 | 185400 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 21 | 20230809 | 185300 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 22 | 20230809 | 185200 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 23 | 20230809 | 185100 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 24 | 20230809 | 185000 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 25 | 20230809 | 184900 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 26 | 20230809 | 184800 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 27 | 20230809 | 184700 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 28 | 20230809 | 184600 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 29 | 20230809 | 184500 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 30 | 20230809 | 184400 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 31 | 20230809 | 184300 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 32 | 20230809 | 184200 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 4413 |
| 33 | 20230809 | 184100 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 34 | 20230809 | 184000 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 35 | 20230809 | 183900 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 36 | 20230809 | 183800 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 37 | 20230809 | 183700 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 38 | 20230809 | 183600 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 39 | 20230809 | 183500 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 40 | 20230809 | 183400 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 41 | 20230809 | 183300 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 42 | 20230809 | 183200 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 43 | 20230809 | 183100 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 44 | 20230809 | 183000 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 45 | 20230809 | 182900 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 46 | 20230809 | 182800 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 47 | 20230809 | 182700 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 48 | 20230809 | 182600 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 49 | 20230809 | 182500 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 50 | 20230809 | 182400 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 51 | 20230809 | 182300 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 52 | 20230809 | 182200 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 53 | 20230809 | 182100 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 54 | 20230809 | 182000 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 55 | 20230809 | 181900 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 56 | 20230809 | 181800 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 57 | 20230809 | 181700 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 58 | 20230809 | 181600 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 59 | 20230809 | 181500 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 60 | 20230809 | 181400 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 61 | 20230809 | 181300 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 62 | 20230809 | 181200 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 4413 |
| 63 | 20230809 | 181100 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 64 | 20230809 | 181000 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 65 | 20230809 | 180900 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 66 | 20230809 | 180800 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 67 | 20230809 | 180700 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 68 | 20230809 | 180600 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 69 | 20230809 | 180500 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 70 | 20230809 | 180400 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 71 | 20230809 | 180300 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 72 | 20230809 | 180200 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 73 | 20230809 | 180100 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 74 | 20230809 | 180000 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 75 | 20230809 | 175900 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 76 | 20230809 | 175800 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 77 | 20230809 | 175700 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 78 | 20230809 | 175600 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 79 | 20230809 | 175500 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 80 | 20230809 | 175400 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 81 | 20230809 | 175300 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 82 | 20230809 | 175200 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 83 | 20230809 | 175100 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 84 | 20230809 | 175000 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 85 | 20230809 | 174900 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 86 | 20230809 | 174800 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 87 | 20230809 | 174700 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 88 | 20230809 | 174600 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 89 | 20230809 | 174500 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 90 | 20230809 | 174400 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 91 | 20230809 | 174300 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 92 | 20230809 | 174200 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 4413 |
| 93 | 20230809 | 174100 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 94 | 20230809 | 174000 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 95 | 20230809 | 173900 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 96 | 20230809 | 173800 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 97 | 20230809 | 173700 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 98 | 20230809 | 173600 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 99 | 20230809 | 173500 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 100 | 20230809 | 173400 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 101 | 20230809 | 173300 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 102 | 20230809 | 173200 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 103 | 20230809 | 173100 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 104 | 20230809 | 173000 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 105 | 20230809 | 172900 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 106 | 20230809 | 172800 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 107 | 20230809 | 172700 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 108 | 20230809 | 172600 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 109 | 20230809 | 172500 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 110 | 20230809 | 172400 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 111 | 20230809 | 172300 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 112 | 20230809 | 172200 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 113 | 20230809 | 172100 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 114 | 20230809 | 172000 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 115 | 20230809 | 171900 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 116 | 20230809 | 171800 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 117 | 20230809 | 171700 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 118 | 20230809 | 171600 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 119 | 20230809 | 171500 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 120 | 20230809 | 171400 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 121 | 20230809 | 171300 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 122 | 20230809 | 171200 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 4413 |
| 123 | 20230809 | 171100 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 124 | 20230809 | 171000 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 125 | 20230809 | 170900 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 126 | 20230809 | 170800 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 127 | 20230809 | 170700 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 128 | 20230809 | 170600 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 129 | 20230809 | 170500 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 130 | 20230809 | 170400 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 131 | 20230809 | 170300 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 132 | 20230809 | 170200 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 133 | 20230809 | 170100 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 134 | 20230809 | 170000 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 135 | 20230809 | 165900 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 136 | 20230809 | 165800 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 137 | 20230809 | 165700 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 138 | 20230809 | 165600 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 139 | 20230809 | 165500 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 140 | 20230809 | 165400 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 141 | 20230809 | 165300 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 142 | 20230809 | 165200 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 143 | 20230809 | 165100 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 144 | 20230809 | 165000 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 145 | 20230809 | 164900 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 146 | 20230809 | 164800 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 147 | 20230809 | 164700 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 148 | 20230809 | 164600 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 149 | 20230809 | 164500 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 150 | 20230809 | 164400 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 151 | 20230809 | 164300 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 152 | 20230809 | 164200 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 4413 |
| 153 | 20230809 | 164100 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 154 | 20230809 | 164000 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 155 | 20230809 | 163900 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 156 | 20230809 | 163800 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 157 | 20230809 | 163700 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 158 | 20230809 | 163600 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 159 | 20230809 | 163500 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 160 | 20230809 | 163400 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 161 | 20230809 | 163300 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 162 | 20230809 | 163200 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 163 | 20230809 | 163100 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 164 | 20230809 | 163000 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 165 | 20230809 | 162900 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 166 | 20230809 | 162800 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 167 | 20230809 | 162700 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 168 | 20230809 | 162600 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 169 | 20230809 | 162500 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 170 | 20230809 | 162400 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 171 | 20230809 | 162300 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 172 | 20230809 | 162200 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 173 | 20230809 | 162100 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 174 | 20230809 | 162000 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 175 | 20230809 | 161900 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 176 | 20230809 | 161800 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 177 | 20230809 | 161700 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 178 | 20230809 | 161600 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 179 | 20230809 | 161500 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 180 | 20230809 | 161400 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 181 | 20230809 | 161300 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 182 | 20230809 | 161200 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 4413 |
| 183 | 20230809 | 161100 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 184 | 20230809 | 161000 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 185 | 20230809 | 160900 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 186 | 20230809 | 160800 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 187 | 20230809 | 160700 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 188 | 20230809 | 160600 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 189 | 20230809 | 160500 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 190 | 20230809 | 160400 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 191 | 20230809 | 160300 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 192 | 20230809 | 160200 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 193 | 20230809 | 160100 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 194 | 20230809 | 160000 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 195 | 20230809 | 155900 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 196 | 20230809 | 155800 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 197 | 20230809 | 155700 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 198 | 20230809 | 155600 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 199 | 20230809 | 155500 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 200 | 20230809 | 155400 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 201 | 20230809 | 155300 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 202 | 20230809 | 155200 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 203 | 20230809 | 155100 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 204 | 20230809 | 155000 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 205 | 20230809 | 154900 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 206 | 20230809 | 154800 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 207 | 20230809 | 154700 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 208 | 20230809 | 154600 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 209 | 20230809 | 154500 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 210 | 20230809 | 154400 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 211 | 20230809 | 154300 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 212 | 20230809 | 154200 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 4413 |
| 213 | 20230809 | 154100 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 214 | 20230809 | 154000 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 215 | 20230809 | 153900 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 216 | 20230809 | 153800 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 217 | 20230809 | 153700 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 218 | 20230809 | 153600 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 219 | 20230809 | 153500 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 220 | 20230809 | 153400 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 221 | 20230809 | 153300 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 222 | 20230809 | 153200 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 223 | 20230809 | 153100 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 0 |
| 224 | 20230809 | 153000 | 9762902550 | 25700 | 25700 | 25700 | 25700 | 4413 |
| 225 | 20230809 | 152900 | 9649488450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 226 | 20230809 | 152800 | 9649488450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 227 | 20230809 | 152700 | 9649488450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 228 | 20230809 | 152600 | 9649488450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 229 | 20230809 | 152500 | 9649488450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 230 | 20230809 | 152400 | 9649488450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 231 | 20230809 | 152300 | 9649488450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 232 | 20230809 | 152200 | 9649488450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 233 | 20230809 | 152100 | 9649488450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 234 | 20230809 | 152000 | 9649488450 | 25600 | 25600 | 25600 | 25600 | 0 |
| 235 | 20230809 | 151900 | 9649488450 | 25600 | 25550 | 25600 | 25550 | 655 |
| 236 | 20230809 | 151800 | 9632750250 | 25600 | 25550 | 25650 | 25550 | 875 |
| 237 | 20230809 | 151700 | 9610363900 | 25600 | 25550 | 25600 | 25550 | 186 |
| 238 | 20230809 | 151600 | 9605607900 | 25600 | 25500 | 25600 | 25500 | 509 |
| 239 | 20230809 | 151500 | 9592609800 | 25500 | 25550 | 25600 | 25500 | 497 |
| 240 | 20230809 | 151400 | 9579926050 | 25550 | 25650 | 25650 | 25500 | 990 |
| 241 | 20230809 | 151300 | 9554605850 | 25600 | 25650 | 25750 | 25600 | 1857 |
| 242 | 20230809 | 151200 | 9507012000 | 25700 | 25700 | 25750 | 25650 | 176 |
| 243 | 20230809 | 151100 | 9502482750 | 25650 | 25750 | 25800 | 25650 | 924 |
| 244 | 20230809 | 151000 | 9478735600 | 25750 | 25700 | 25800 | 25700 | 462 |
| 245 | 20230809 | 150900 | 9466853900 | 25750 | 25750 | 25800 | 25700 | 1031 |
| 246 | 20230809 | 150800 | 9440298600 | 25800 | 25750 | 25850 | 25750 | 1039 |
| 247 | 20230809 | 150700 | 9413515600 | 25800 | 25750 | 25800 | 25750 | 1334 |
| 248 | 20230809 | 150600 | 9379155150 | 25800 | 25800 | 25850 | 25800 | 297 |
| 249 | 20230809 | 150500 | 9371487900 | 25800 | 25750 | 25850 | 25750 | 2187 |
| 250 | 20230809 | 150400 | 9315061950 | 25800 | 25700 | 25800 | 25700 | 737 |
| 251 | 20230809 | 150300 | 9296084900 | 25800 | 25700 | 25800 | 25700 | 1177 |
| 252 | 20230809 | 150200 | 9265782300 | 25750 | 25700 | 25750 | 25700 | 821 |
| 253 | 20230809 | 150100 | 9244648250 | 25700 | 25700 | 25750 | 25700 | 785 |
| 254 | 20230809 | 150000 | 9224443900 | 25750 | 25700 | 25750 | 25650 | 857 |
| 255 | 20230809 | 145900 | 9202413250 | 25750 | 25650 | 25750 | 25650 | 507 |
| 256 | 20230809 | 145800 | 9189382100 | 25750 | 25650 | 25750 | 25650 | 129 |
| 257 | 20230809 | 145700 | 9186067150 | 25650 | 25650 | 25700 | 25650 | 612 |
| 258 | 20230809 | 145600 | 9170343550 | 25650 | 25650 | 25700 | 25600 | 898 |
| 259 | 20230809 | 145500 | 9147323750 | 25650 | 25700 | 25750 | 25650 | 843 |
| 260 | 20230809 | 145400 | 9125686650 | 25650 | 25700 | 25750 | 25650 | 1140 |
| 261 | 20230809 | 145300 | 9096378500 | 25700 | 25700 | 25750 | 25700 | 699 |
| 262 | 20230809 | 145200 | 9078395850 | 25750 | 25700 | 25800 | 25700 | 592 |
| 263 | 20230809 | 145100 | 9063148500 | 25650 | 25750 | 25800 | 25650 | 3165 |
| 264 | 20230809 | 145000 | 8981719650 | 25750 | 25750 | 25750 | 25700 | 1153 |
| 265 | 20230809 | 144900 | 8952055100 | 25700 | 25650 | 25750 | 25650 | 1834 |
| 266 | 20230809 | 144800 | 8904919300 | 25700 | 25650 | 25700 | 25600 | 389 |
| 267 | 20230809 | 144700 | 8894939300 | 25600 | 25600 | 25650 | 25600 | 290 |
| 268 | 20230809 | 144600 | 8887502000 | 25650 | 25600 | 25650 | 25600 | 285 |
| 269 | 20230809 | 144500 | 8880197350 | 25650 | 25600 | 25650 | 25600 | 636 |
| 270 | 20230809 | 144400 | 8863884600 | 25600 | 25600 | 25650 | 25600 | 645 |
| 271 | 20230809 | 144300 | 8847361500 | 25650 | 25550 | 25650 | 25550 | 201 |
| 272 | 20230809 | 144200 | 8842210650 | 25600 | 25600 | 25650 | 25550 | 433 |
| 273 | 20230809 | 144100 | 8831124100 | 25600 | 25650 | 25650 | 25550 | 583 |
| 274 | 20230809 | 144000 | 8816201800 | 25650 | 25600 | 25650 | 25550 | 244 |
| 275 | 20230809 | 143900 | 8809949050 | 25550 | 25650 | 25700 | 25550 | 1505 |
| 276 | 20230809 | 143800 | 8771391500 | 25600 | 25650 | 25650 | 25600 | 443 |
| 277 | 20230809 | 143700 | 8760039900 | 25600 | 25600 | 25650 | 25600 | 487 |
| 278 | 20230809 | 143600 | 8747560700 | 25650 | 25650 | 25700 | 25600 | 948 |
| 279 | 20230809 | 143500 | 8723243850 | 25700 | 25750 | 25750 | 25650 | 627 |
| 280 | 20230809 | 143400 | 8707150600 | 25700 | 25700 | 25750 | 25600 | 158 |
| 281 | 20230809 | 143300 | 8703085100 | 25700 | 25700 | 25750 | 25550 | 1544 |
| 282 | 20230809 | 143200 | 8663503850 | 25750 | 25750 | 25800 | 25700 | 294 |
| 283 | 20230809 | 143100 | 8655933400 | 25750 | 25700 | 25750 | 25600 | 1017 |
| 284 | 20230809 | 143000 | 8629838300 | 25700 | 25700 | 25800 | 25600 | 378 |
| 285 | 20230809 | 142900 | 8620140750 | 25800 | 25550 | 25800 | 25550 | 480 |
| 286 | 20230809 | 142800 | 8607809800 | 25550 | 25650 | 25700 | 25550 | 712 |
| 287 | 20230809 | 142700 | 8589567900 | 25700 | 25650 | 25700 | 25650 | 603 |
| 288 | 20230809 | 142600 | 8574094850 | 25700 | 25550 | 25750 | 25550 | 292 |
| 289 | 20230809 | 142500 | 8566599300 | 25550 | 25750 | 25750 | 25550 | 1279 |
| 290 | 20230809 | 142400 | 8533816750 | 25700 | 25800 | 25850 | 25650 | 1511 |
| 291 | 20230809 | 142300 | 8494954300 | 25800 | 25800 | 25850 | 25750 | 120 |
| 292 | 20230809 | 142200 | 8491856400 | 25800 | 25800 | 25850 | 25750 | 244 |
| 293 | 20230809 | 142100 | 8485555100 | 25800 | 25850 | 25900 | 25750 | 641 |
| 294 | 20230809 | 142000 | 8469010850 | 25800 | 25850 | 25850 | 25800 | 115 |
| 295 | 20230809 | 141900 | 8466038900 | 25800 | 25800 | 25850 | 25800 | 153 |
| 296 | 20230809 | 141800 | 8462086500 | 25850 | 25850 | 25850 | 25800 | 1455 |
| 297 | 20230809 | 141700 | 8424535800 | 25850 | 25850 | 25900 | 25850 | 449 |
| 298 | 20230809 | 141600 | 8412926100 | 25850 | 25900 | 25900 | 25800 | 319 |
| 299 | 20230809 | 141500 | 8404677200 | 25900 | 25900 | 25900 | 25800 | 1087 |
| 300 | 20230809 | 141400 | 8376565500 | 25900 | 25900 | 25950 | 25850 | 770 |
| 301 | 20230809 | 141300 | 8356620450 | 25900 | 25900 | 25950 | 25900 | 559 |
| 302 | 20230809 | 141200 | 8342130550 | 25950 | 25900 | 25950 | 25850 | 1127 |
| 303 | 20230809 | 141100 | 8312941050 | 25900 | 25900 | 25900 | 25850 | 1242 |
| 304 | 20230809 | 141000 | 8280828100 | 25900 | 25950 | 25950 | 25850 | 916 |
| 305 | 20230809 | 140900 | 8257106600 | 25900 | 25850 | 25900 | 25850 | 1917 |
| 306 | 20230809 | 140800 | 8207462450 | 25850 | 25850 | 25850 | 25800 | 798 |
| 307 | 20230809 | 140700 | 8186838000 | 25800 | 25850 | 25850 | 25800 | 581 |
| 308 | 20230809 | 140600 | 8171820900 | 25850 | 25850 | 25850 | 25800 | 156 |
| 309 | 20230809 | 140500 | 8167790450 | 25800 | 25850 | 25850 | 25800 | 547 |
| 310 | 20230809 | 140400 | 8153668150 | 25850 | 25850 | 25850 | 25800 | 519 |
| 311 | 20230809 | 140300 | 8140257600 | 25800 | 25850 | 25850 | 25800 | 163 |
| 312 | 20230809 | 140200 | 8136045650 | 25800 | 25850 | 25850 | 25800 | 285 |
| 313 | 20230809 | 140100 | 8128681150 | 25850 | 25800 | 25850 | 25800 | 1226 |
| 314 | 20230809 | 140000 | 8096998700 | 25800 | 25800 | 25850 | 25750 | 821 |
| 315 | 20230809 | 135900 | 8075815050 | 25800 | 25800 | 25800 | 25650 | 5936 |
| 316 | 20230809 | 135800 | 7923201600 | 25750 | 25750 | 25800 | 25700 | 3353 |
| 317 | 20230809 | 135700 | 7836859200 | 25750 | 25750 | 25750 | 25700 | 1074 |
| 318 | 20230809 | 135600 | 7809250500 | 25750 | 25750 | 25850 | 25700 | 2988 |
| 319 | 20230809 | 135500 | 7732311000 | 25800 | 25800 | 25800 | 25750 | 296 |
| 320 | 20230809 | 135400 | 7724676150 | 25800 | 25750 | 25850 | 25750 | 390 |
| 321 | 20230809 | 135300 | 7714614150 | 25800 | 25850 | 25850 | 25750 | 1529 |
| 322 | 20230809 | 135200 | 7675162350 | 25850 | 25850 | 25850 | 25800 | 512 |
| 323 | 20230809 | 135100 | 7661933850 | 25800 | 25800 | 25850 | 25800 | 922 |
| 324 | 20230809 | 135000 | 7638139800 | 25750 | 25750 | 25800 | 25750 | 1026 |
| 325 | 20230809 | 134900 | 7611715200 | 25750 | 25700 | 25750 | 25700 | 546 |
| 326 | 20230809 | 134800 | 7597674000 | 25700 | 25700 | 25700 | 25650 | 290 |
| 327 | 20230809 | 134700 | 7590222650 | 25700 | 25700 | 25750 | 25700 | 1607 |
| 328 | 20230809 | 134600 | 7548916400 | 25750 | 25850 | 25900 | 25700 | 4871 |
| 329 | 20230809 | 134500 | 7423355400 | 25850 | 25800 | 25850 | 25800 | 1803 |
| 330 | 20230809 | 134400 | 7376763350 | 25850 | 25850 | 25900 | 25800 | 1064 |
| 331 | 20230809 | 134300 | 7349257500 | 25900 | 25850 | 25900 | 25850 | 1588 |
| 332 | 20230809 | 134200 | 7308200050 | 25850 | 25850 | 25850 | 25800 | 354 |
| 333 | 20230809 | 134100 | 7299057400 | 25850 | 25850 | 25850 | 25800 | 241 |
| 334 | 20230809 | 134000 | 7292833300 | 25850 | 25850 | 25850 | 25800 | 444 |
| 335 | 20230809 | 133900 | 7281360950 | 25800 | 25750 | 25800 | 25750 | 178 |
| 336 | 20230809 | 133800 | 7276769800 | 25800 | 25800 | 25800 | 25750 | 192 |
| 337 | 20230809 | 133700 | 7271818000 | 25800 | 25800 | 25850 | 25800 | 959 |
| 338 | 20230809 | 133600 | 7247075150 | 25800 | 25800 | 25800 | 25750 | 201 |
| 339 | 20230809 | 133500 | 7241890700 | 25750 | 25850 | 25850 | 25750 | 2427 |
| 340 | 20230809 | 133400 | 7179274200 | 25850 | 25850 | 25850 | 25800 | 474 |
| 341 | 20230809 | 133300 | 7167023450 | 25800 | 25850 | 25850 | 25800 | 295 |
| 342 | 20230809 | 133200 | 7159403000 | 25850 | 25850 | 25850 | 25800 | 585 |
| 343 | 20230809 | 133100 | 7144297000 | 25850 | 25800 | 25850 | 25800 | 875 |
| 344 | 20230809 | 133000 | 7121694250 | 25800 | 25900 | 25900 | 25750 | 2060 |
| 345 | 20230809 | 132900 | 7068460750 | 25900 | 26000 | 26000 | 25850 | 3937 |
| 346 | 20230809 | 132800 | 6966350350 | 26000 | 25950 | 26050 | 25900 | 5316 |
| 347 | 20230809 | 132700 | 6828167150 | 25950 | 25950 | 25950 | 25900 | 1136 |
| 348 | 20230809 | 132600 | 6798696750 | 25900 | 25800 | 25950 | 25800 | 5059 |
| 349 | 20230809 | 132500 | 6667760900 | 25800 | 25850 | 25900 | 25800 | 4922 |
| 350 | 20230809 | 132400 | 6540536050 | 25850 | 25800 | 25850 | 25750 | 1302 |
| 351 | 20230809 | 132300 | 6506936400 | 25800 | 25800 | 25850 | 25750 | 6751 |
| 352 | 20230809 | 132200 | 6332695850 | 25800 | 25700 | 25800 | 25650 | 3404 |
| 353 | 20230809 | 132100 | 6245073450 | 25700 | 25650 | 25700 | 25650 | 1673 |
| 354 | 20230809 | 132000 | 6202120250 | 25650 | 25600 | 25650 | 25550 | 1215 |
| 355 | 20230809 | 131900 | 6171003100 | 25550 | 25550 | 25600 | 25500 | 931 |
| 356 | 20230809 | 131800 | 6147237600 | 25550 | 25500 | 25550 | 25500 | 438 |
| 357 | 20230809 | 131700 | 6136047500 | 25550 | 25550 | 25650 | 25500 | 3589 |
| 358 | 20230809 | 131600 | 6044507500 | 25550 | 25600 | 25650 | 25550 | 1163 |
| 359 | 20230809 | 131500 | 6014729800 | 25600 | 25600 | 25700 | 25550 | 7307 |
| 360 | 20230809 | 131400 | 5827153850 | 25650 | 25500 | 25650 | 25500 | 3444 |
| 361 | 20230809 | 131300 | 5739039800 | 25500 | 25500 | 25550 | 25500 | 138 |
| 362 | 20230809 | 131200 | 5735517850 | 25500 | 25500 | 25550 | 25500 | 493 |
| 363 | 20230809 | 131100 | 5722928150 | 25500 | 25550 | 25550 | 25450 | 388 |
| 364 | 20230809 | 131000 | 5713019900 | 25500 | 25450 | 25500 | 25450 | 832 |
| 365 | 20230809 | 130900 | 5691808050 | 25500 | 25450 | 25500 | 25400 | 544 |
| 366 | 20230809 | 130800 | 5677946650 | 25450 | 25500 | 25500 | 25450 | 1668 |
| 367 | 20230809 | 130700 | 5635436800 | 25550 | 25500 | 25550 | 25500 | 459 |
| 368 | 20230809 | 130600 | 5623722600 | 25500 | 25450 | 25550 | 25400 | 367 |
| 369 | 20230809 | 130500 | 5614364650 | 25500 | 25400 | 25500 | 25350 | 3566 |
| 370 | 20230809 | 130400 | 5523496950 | 25400 | 25400 | 25450 | 25400 | 249 |
| 371 | 20230809 | 130300 | 5517168100 | 25400 | 25400 | 25400 | 25350 | 376 |
| 372 | 20230809 | 130200 | 5507619350 | 25450 | 25500 | 25500 | 25350 | 229 |
| 373 | 20230809 | 130100 | 5501793950 | 25450 | 25450 | 25500 | 25450 | 759 |
| 374 | 20230809 | 130000 | 5482476000 | 25400 | 25450 | 25450 | 25400 | 793 |
| 375 | 20230809 | 125900 | 5462303750 | 25450 | 25450 | 25450 | 25400 | 814 |
| 376 | 20230809 | 125800 | 5441592150 | 25450 | 25450 | 25500 | 25400 | 773 |
| 377 | 20230809 | 125700 | 5421920050 | 25450 | 25400 | 25450 | 25400 | 1652 |
| 378 | 20230809 | 125600 | 5379897600 | 25450 | 25450 | 25450 | 25400 | 989 |
| 379 | 20230809 | 125500 | 5354727950 | 25450 | 25350 | 25450 | 25350 | 3306 |
| 380 | 20230809 | 125400 | 5270867400 | 25350 | 25300 | 25350 | 25250 | 1409 |
| 381 | 20230809 | 125300 | 5235219750 | 25300 | 25300 | 25300 | 25250 | 51 |
| 382 | 20230809 | 125200 | 5233931250 | 25300 | 25250 | 25300 | 25250 | 52 |
| 383 | 20230809 | 125100 | 5232618050 | 25300 | 25200 | 25300 | 25200 | 326 |
| 384 | 20230809 | 125000 | 5224386650 | 25250 | 25250 | 25250 | 25250 | 10 |
| 385 | 20230809 | 124900 | 5224134150 | 25250 | 25250 | 25300 | 25200 | 518 |
| 386 | 20230809 | 124800 | 5211048150 | 25250 | 25300 | 25350 | 25250 | 605 |
| 387 | 20230809 | 124700 | 5195730150 | 25350 | 25300 | 25350 | 25300 | 1124 |
| 388 | 20230809 | 124600 | 5167254800 | 25300 | 25200 | 25300 | 25200 | 3980 |
| 389 | 20230809 | 124500 | 5066575650 | 25250 | 25250 | 25250 | 25200 | 115 |
| 390 | 20230809 | 124400 | 5063672100 | 25250 | 25250 | 25250 | 25200 | 223 |
| 391 | 20230809 | 124300 | 5058043150 | 25200 | 25200 | 25250 | 25200 | 135 |
| 392 | 20230809 | 124200 | 5054635050 | 25250 | 25200 | 25250 | 25200 | 20 |
| 393 | 20230809 | 124100 | 5054130450 | 25250 | 25250 | 25250 | 25200 | 50 |
| 394 | 20230809 | 124000 | 5052869950 | 25250 | 25250 | 25250 | 25200 | 43 |
| 395 | 20230809 | 123900 | 5051784450 | 25250 | 25250 | 25250 | 25200 | 64 |
| 396 | 20230809 | 123800 | 5050170150 | 25250 | 25200 | 25250 | 25200 | 1745 |
| 397 | 20230809 | 123700 | 5006124150 | 25250 | 25200 | 25250 | 25200 | 159 |
| 398 | 20230809 | 123600 | 5002110750 | 25150 | 25150 | 25200 | 25150 | 573 |
| 399 | 20230809 | 123500 | 4987675200 | 25150 | 25150 | 25200 | 25150 | 748 |
| 400 | 20230809 | 123400 | 4968857250 | 25150 | 25100 | 25150 | 25100 | 430 |
| 401 | 20230809 | 123300 | 4958044100 | 25100 | 25100 | 25150 | 25100 | 160 |
| 402 | 20230809 | 123200 | 4954027950 | 25150 | 25100 | 25150 | 25100 | 53 |
| 403 | 20230809 | 123100 | 4952697550 | 25100 | 25050 | 25100 | 25050 | 322 |
| 404 | 20230809 | 123000 | 4944628950 | 25100 | 25150 | 25150 | 25100 | 204 |
| 405 | 20230809 | 122900 | 4939507100 | 25150 | 25150 | 25200 | 25150 | 223 |
| 406 | 20230809 | 122800 | 4933898600 | 25150 | 25150 | 25150 | 25150 | 11 |
| 407 | 20230809 | 122700 | 4933621950 | 25150 | 25150 | 25200 | 25150 | 14 |
| 408 | 20230809 | 122600 | 4933269450 | 25150 | 25150 | 25200 | 25150 | 175 |
| 409 | 20230809 | 122500 | 4928859800 | 25150 | 25150 | 25200 | 25150 | 45 |
| 410 | 20230809 | 122400 | 4927727800 | 25200 | 25200 | 25200 | 25150 | 152 |
| 411 | 20230809 | 122300 | 4923897500 | 25150 | 25150 | 25150 | 25150 | 518 |
| 412 | 20230809 | 122200 | 4910869800 | 25150 | 25200 | 25200 | 25150 | 87 |
| 413 | 20230809 | 122100 | 4908681500 | 25200 | 25150 | 25200 | 25150 | 231 |
| 414 | 20230809 | 122000 | 4902870250 | 25150 | 25200 | 25200 | 25100 | 354 |
| 415 | 20230809 | 121900 | 4893967150 | 25200 | 25150 | 25200 | 25150 | 9 |
| 416 | 20230809 | 121800 | 4893740650 | 25150 | 25200 | 25200 | 25100 | 34 |
| 417 | 20230809 | 121700 | 4892885650 | 25200 | 25150 | 25250 | 25150 | 44 |
| 418 | 20230809 | 121600 | 4891778600 | 25200 | 25150 | 25200 | 25150 | 629 |
| 419 | 20230809 | 121500 | 4875929500 | 25200 | 25200 | 25200 | 25150 | 531 |
| 420 | 20230809 | 121400 | 4862574200 | 25200 | 25150 | 25200 | 25150 | 43 |
| 421 | 20230809 | 121300 | 4861492550 | 25100 | 25150 | 25150 | 25100 | 198 |
| 422 | 20230809 | 121200 | 4856513800 | 25150 | 25200 | 25200 | 25100 | 1089 |
| 423 | 20230809 | 121100 | 4829129950 | 25150 | 25250 | 25250 | 25150 | 299 |
| 424 | 20230809 | 121000 | 4821596350 | 25250 | 25200 | 25250 | 25200 | 67 |
| 425 | 20230809 | 120900 | 4819907350 | 25250 | 25250 | 25300 | 25250 | 212 |
| 426 | 20230809 | 120800 | 4814553800 | 25250 | 25250 | 25300 | 25200 | 1195 |
| 427 | 20230809 | 120700 | 4784334300 | 25250 | 25150 | 25250 | 25150 | 13 |
| 428 | 20230809 | 120600 | 4784006750 | 25150 | 25200 | 25200 | 25150 | 105 |
| 429 | 20230809 | 120500 | 4781362700 | 25150 | 25200 | 25200 | 25150 | 67 |
| 430 | 20230809 | 120400 | 4779676400 | 25200 | 25150 | 25200 | 25150 | 83 |
| 431 | 20230809 | 120300 | 4777584850 | 25200 | 25200 | 25250 | 25200 | 16 |
| 432 | 20230809 | 120200 | 4777181550 | 25200 | 25250 | 25250 | 25200 | 326 |
| 433 | 20230809 | 120100 | 4768951200 | 25250 | 25200 | 25250 | 25200 | 120 |
| 434 | 20230809 | 120000 | 4765926000 | 25200 | 25150 | 25200 | 25150 | 622 |
| 435 | 20230809 | 115900 | 4750254450 | 25150 | 25200 | 25200 | 25150 | 160 |
| 436 | 20230809 | 115800 | 4746222850 | 25200 | 25150 | 25200 | 25150 | 120 |
| 437 | 20230809 | 115700 | 4743204800 | 25150 | 25100 | 25200 | 25100 | 21 |
| 438 | 20230809 | 115600 | 4742676750 | 25150 | 25000 | 25150 | 25000 | 319 |
| 439 | 20230809 | 115500 | 4734673550 | 25100 | 25150 | 25200 | 25000 | 292 |
| 440 | 20230809 | 115400 | 4727348150 | 25200 | 25200 | 25200 | 25150 | 168 |
| 441 | 20230809 | 115300 | 4723114700 | 25200 | 25100 | 25200 | 25050 | 360 |
| 442 | 20230809 | 115200 | 4714070650 | 25100 | 25100 | 25150 | 25100 | 97 |
| 443 | 20230809 | 115100 | 4711635600 | 25100 | 24950 | 25150 | 24950 | 350 |
| 444 | 20230809 | 115000 | 4702854750 | 24900 | 25050 | 25100 | 24900 | 1269 |
| 445 | 20230809 | 114900 | 4671143100 | 25100 | 25000 | 25100 | 25000 | 344 |
| 446 | 20230809 | 114800 | 4662521700 | 25100 | 25100 | 25100 | 24950 | 232 |
| 447 | 20230809 | 114700 | 4656709350 | 24950 | 25150 | 25150 | 24950 | 462 |
| 448 | 20230809 | 114600 | 4645166350 | 25050 | 25100 | 25100 | 25050 | 811 |
| 449 | 20230809 | 114500 | 4624845500 | 25100 | 25100 | 25150 | 25000 | 340 |
| 450 | 20230809 | 114400 | 4616337400 | 25000 | 25100 | 25150 | 25000 | 1731 |
| 451 | 20230809 | 114300 | 4572897850 | 25150 | 25100 | 25150 | 25100 | 73 |
| 452 | 20230809 | 114200 | 4571063400 | 25150 | 25150 | 25200 | 25100 | 153 |
| 453 | 20230809 | 114100 | 4567217550 | 25150 | 25150 | 25150 | 25150 | 241 |
| 454 | 20230809 | 114000 | 4561156400 | 25150 | 25150 | 25150 | 25100 | 282 |
| 455 | 20230809 | 113900 | 4554076800 | 25100 | 25100 | 25150 | 25050 | 463 |
| 456 | 20230809 | 113800 | 4542455750 | 25150 | 25250 | 25250 | 25150 | 633 |
| 457 | 20230809 | 113700 | 4526532250 | 25200 | 25300 | 25300 | 25200 | 2103 |
| 458 | 20230809 | 113600 | 4473380650 | 25300 | 25350 | 25350 | 25300 | 526 |
| 459 | 20230809 | 113500 | 4460055000 | 25350 | 25300 | 25350 | 25300 | 806 |
| 460 | 20230809 | 113400 | 4439661400 | 25250 | 25300 | 25300 | 25250 | 591 |
| 461 | 20230809 | 113300 | 4424710850 | 25250 | 25250 | 25300 | 25250 | 179 |
| 462 | 20230809 | 113200 | 4420186100 | 25300 | 25250 | 25300 | 25250 | 438 |
| 463 | 20230809 | 113100 | 4409114350 | 25250 | 25250 | 25300 | 25250 | 66 |
| 464 | 20230809 | 113000 | 4407447800 | 25250 | 25300 | 25300 | 25250 | 45 |
| 465 | 20230809 | 112900 | 4406309850 | 25250 | 25250 | 25250 | 25250 | 217 |
| 466 | 20230809 | 112800 | 4400830600 | 25250 | 25250 | 25300 | 25250 | 1157 |
| 467 | 20230809 | 112700 | 4371615100 | 25200 | 25250 | 25250 | 25200 | 512 |
| 468 | 20230809 | 112600 | 4358687200 | 25200 | 25200 | 25250 | 25150 | 797 |
| 469 | 20230809 | 112500 | 4338605700 | 25150 | 25250 | 25250 | 25150 | 608 |
| 470 | 20230809 | 112400 | 4323296100 | 25250 | 25250 | 25250 | 25200 | 91 |
| 471 | 20230809 | 112300 | 4320998550 | 25250 | 25250 | 25300 | 25250 | 549 |
| 472 | 20230809 | 112200 | 4307124250 | 25250 | 25200 | 25300 | 25200 | 1564 |
| 473 | 20230809 | 112100 | 4267646050 | 25200 | 25200 | 25250 | 25200 | 1013 |
| 474 | 20230809 | 112000 | 4242070550 | 25250 | 25250 | 25250 | 25200 | 576 |
| 475 | 20230809 | 111900 | 4227528300 | 25250 | 25250 | 25300 | 25250 | 999 |
| 476 | 20230809 | 111800 | 4202303300 | 25300 | 25300 | 25350 | 25300 | 1159 |
| 477 | 20230809 | 111700 | 4172977900 | 25300 | 25300 | 25350 | 25300 | 1706 |
| 478 | 20230809 | 111600 | 4129800600 | 25300 | 25200 | 25350 | 25200 | 8561 |
| 479 | 20230809 | 111500 | 3913455450 | 25200 | 25150 | 25200 | 25100 | 911 |
| 480 | 20230809 | 111400 | 3890539600 | 25100 | 25050 | 25200 | 25050 | 3379 |
| 481 | 20230809 | 111300 | 3805608000 | 25050 | 25100 | 25100 | 25050 | 45 |
| 482 | 20230809 | 111200 | 3804478900 | 25100 | 25050 | 25100 | 25050 | 214 |
| 483 | 20230809 | 111100 | 3799115650 | 25050 | 25050 | 25050 | 25000 | 217 |
| 484 | 20230809 | 111000 | 3793680400 | 25000 | 25000 | 25050 | 24950 | 61 |
| 485 | 20230809 | 110900 | 3792154400 | 25050 | 24900 | 25100 | 24900 | 5258 |
| 486 | 20230809 | 110800 | 3660742550 | 24900 | 24950 | 24950 | 24900 | 571 |
| 487 | 20230809 | 110700 | 3646502500 | 24900 | 24900 | 24950 | 24900 | 1545 |
| 488 | 20230809 | 110600 | 3607962000 | 24900 | 24900 | 24900 | 24850 | 80 |
| 489 | 20230809 | 110500 | 3605972650 | 24900 | 24900 | 24900 | 24850 | 63 |
| 490 | 20230809 | 110400 | 3604406150 | 24900 | 24950 | 24950 | 24900 | 179 |
| 491 | 20230809 | 110300 | 3599945600 | 24950 | 24950 | 25000 | 24950 | 643 |
| 492 | 20230809 | 110200 | 3583898550 | 24950 | 24950 | 25000 | 24950 | 415 |
| 493 | 20230809 | 110100 | 3573544050 | 24950 | 24900 | 25000 | 24850 | 2605 |
| 494 | 20230809 | 110000 | 3508594200 | 24900 | 24850 | 24900 | 24800 | 794 |
| 495 | 20230809 | 105900 | 3488855200 | 24800 | 24850 | 24850 | 24800 | 153 |
| 496 | 20230809 | 105800 | 3485059450 | 24800 | 24800 | 24850 | 24800 | 306 |
| 497 | 20230809 | 105700 | 3477465400 | 24800 | 24800 | 24800 | 24750 | 332 |
| 498 | 20230809 | 105600 | 3469231950 | 24850 | 24750 | 24850 | 24700 | 2092 |
| 499 | 20230809 | 105500 | 3417317300 | 24750 | 24700 | 24750 | 24700 | 467 |
| 500 | 20230809 | 105400 | 3405761150 | 24750 | 24700 | 24750 | 24700 | 151 |
| 501 | 20230809 | 105300 | 3402025850 | 24750 | 24750 | 24800 | 24750 | 901 |
| 502 | 20230809 | 105200 | 3379720250 | 24750 | 24700 | 24750 | 24650 | 1291 |
| 503 | 20230809 | 105100 | 3347777600 | 24700 | 24600 | 24700 | 24600 | 235 |
| 504 | 20230809 | 105000 | 3341974450 | 24650 | 24600 | 24700 | 24600 | 556 |
| 505 | 20230809 | 104900 | 3328263500 | 24600 | 24650 | 24650 | 24600 | 48 |
| 506 | 20230809 | 104800 | 3327081900 | 24650 | 24600 | 24650 | 24600 | 65 |
| 507 | 20230809 | 104700 | 3325481500 | 24650 | 24650 | 24650 | 24600 | 101 |
| 508 | 20230809 | 104600 | 3322993250 | 24600 | 24550 | 24600 | 24550 | 376 |
| 509 | 20230809 | 104500 | 3313743800 | 24550 | 24550 | 24600 | 24550 | 216 |
| 510 | 20230809 | 104400 | 3308439200 | 24550 | 24600 | 24600 | 24550 | 38 |
| 511 | 20230809 | 104300 | 3307504650 | 24600 | 24550 | 24600 | 24550 | 679 |
| 512 | 20230809 | 104200 | 3290835150 | 24500 | 24500 | 24550 | 24500 | 1110 |
| 513 | 20230809 | 104100 | 3263637500 | 24550 | 24550 | 24600 | 24500 | 177 |
| 514 | 20230809 | 104000 | 3259297050 | 24500 | 24550 | 24550 | 24500 | 118 |
| 515 | 20230809 | 103900 | 3256403750 | 24550 | 24550 | 24550 | 24550 | 551 |
| 516 | 20230809 | 103800 | 3242876700 | 24550 | 24550 | 24600 | 24500 | 307 |
| 517 | 20230809 | 103700 | 3235334250 | 24550 | 24500 | 24550 | 24500 | 449 |
| 518 | 20230809 | 103600 | 3224332300 | 24500 | 24550 | 24550 | 24500 | 1601 |
| 519 | 20230809 | 103500 | 3185078950 | 24550 | 24550 | 24600 | 24500 | 912 |
| 520 | 20230809 | 103400 | 3162714650 | 24550 | 24500 | 24550 | 24500 | 318 |
| 521 | 20230809 | 103300 | 3154920750 | 24500 | 24500 | 24550 | 24500 | 1121 |
| 522 | 20230809 | 103200 | 3127455850 | 24550 | 24700 | 24700 | 24550 | 3854 |
| 523 | 20230809 | 103100 | 3032713850 | 24700 | 24650 | 24700 | 24650 | 35 |
| 524 | 20230809 | 103000 | 3031850850 | 24650 | 24700 | 24750 | 24600 | 1334 |
| 525 | 20230809 | 102900 | 2998962300 | 24700 | 24750 | 24750 | 24700 | 376 |
| 526 | 20230809 | 102800 | 2989673100 | 24750 | 24700 | 24800 | 24700 | 107 |
| 527 | 20230809 | 102700 | 2987026900 | 24800 | 24700 | 24800 | 24700 | 191 |
| 528 | 20230809 | 102600 | 2982301250 | 24700 | 24700 | 24800 | 24700 | 308 |
| 529 | 20230809 | 102500 | 2974666950 | 24800 | 24700 | 24800 | 24700 | 1675 |
| 530 | 20230809 | 102400 | 2933223750 | 24700 | 24700 | 24700 | 24700 | 240 |
| 531 | 20230809 | 102300 | 2927295750 | 24700 | 24750 | 24750 | 24700 | 1112 |
| 532 | 20230809 | 102200 | 2899821050 | 24750 | 24700 | 24750 | 24650 | 292 |
| 533 | 20230809 | 102100 | 2892601500 | 24650 | 24700 | 24750 | 24650 | 1178 |
| 534 | 20230809 | 102000 | 2863517700 | 24700 | 24700 | 24700 | 24600 | 282 |
| 535 | 20230809 | 101900 | 2856563600 | 24700 | 24650 | 24700 | 24600 | 184 |
| 536 | 20230809 | 101800 | 2852023300 | 24650 | 24700 | 24750 | 24650 | 318 |
| 537 | 20230809 | 101700 | 2844170500 | 24750 | 24800 | 24800 | 24700 | 219 |
| 538 | 20230809 | 101600 | 2838752550 | 24800 | 24600 | 24800 | 24600 | 880 |
| 539 | 20230809 | 101500 | 2817015200 | 24650 | 24550 | 24650 | 24550 | 659 |
| 540 | 20230809 | 101400 | 2800788100 | 24600 | 24600 | 24600 | 24600 | 64 |
| 541 | 20230809 | 101300 | 2799213700 | 24600 | 24650 | 24650 | 24550 | 224 |
| 542 | 20230809 | 101200 | 2793702400 | 24650 | 24600 | 24650 | 24600 | 78 |
| 543 | 20230809 | 101100 | 2791782300 | 24600 | 24600 | 24600 | 24550 | 207 |
| 544 | 20230809 | 101000 | 2786696850 | 24550 | 24550 | 24600 | 24550 | 330 |
| 545 | 20230809 | 100900 | 2778593350 | 24550 | 24600 | 24600 | 24550 | 235 |
| 546 | 20230809 | 100800 | 2772821050 | 24600 | 24600 | 24650 | 24500 | 2910 |
| 547 | 20230809 | 100700 | 2701334650 | 24600 | 24600 | 24650 | 24600 | 220 |
| 548 | 20230809 | 100600 | 2695920150 | 24650 | 24600 | 24650 | 24600 | 242 |
| 549 | 20230809 | 100500 | 2689963600 | 24600 | 24600 | 24650 | 24600 | 201 |
| 550 | 20230809 | 100400 | 2685017800 | 24600 | 24600 | 24650 | 24600 | 119 |
| 551 | 20230809 | 100300 | 2682089400 | 24600 | 24600 | 24650 | 24600 | 294 |
| 552 | 20230809 | 100200 | 2674856000 | 24600 | 24650 | 24650 | 24600 | 397 |
| 553 | 20230809 | 100100 | 2665089700 | 24650 | 24650 | 24650 | 24600 | 586 |
| 554 | 20230809 | 100000 | 2650648350 | 24650 | 24750 | 24750 | 24650 | 824 |
| 555 | 20230809 | 095900 | 2630336650 | 24700 | 24700 | 24700 | 24650 | 362 |
| 556 | 20230809 | 095800 | 2621397050 | 24700 | 24750 | 24750 | 24700 | 2764 |
| 557 | 20230809 | 095700 | 2553116300 | 24750 | 24700 | 24800 | 24700 | 300 |
| 558 | 20230809 | 095600 | 2545690850 | 24750 | 24750 | 24800 | 24700 | 508 |
| 559 | 20230809 | 095500 | 2533113350 | 24700 | 24750 | 24750 | 24700 | 260 |
| 560 | 20230809 | 095400 | 2526678600 | 24750 | 24650 | 24750 | 24650 | 373 |
| 561 | 20230809 | 095300 | 2517452250 | 24650 | 24650 | 24700 | 24650 | 249 |
| 562 | 20230809 | 095200 | 2511308000 | 24700 | 24700 | 24700 | 24650 | 70 |
| 563 | 20230809 | 095100 | 2509580850 | 24700 | 24650 | 24700 | 24600 | 584 |
| 564 | 20230809 | 095000 | 2495194700 | 24650 | 24600 | 24650 | 24600 | 33 |
| 565 | 20230809 | 094900 | 2494381550 | 24500 | 24650 | 24650 | 24500 | 699 |
| 566 | 20230809 | 094800 | 2477227850 | 24650 | 24550 | 24650 | 24550 | 632 |
| 567 | 20230809 | 094700 | 2461684800 | 24600 | 24550 | 24750 | 24500 | 924 |
| 568 | 20230809 | 094600 | 2438859500 | 24750 | 24400 | 24750 | 24400 | 1757 |
| 569 | 20230809 | 094500 | 2395723850 | 24400 | 24400 | 24450 | 24400 | 1786 |
| 570 | 20230809 | 094400 | 2352081700 | 24400 | 24450 | 24450 | 24400 | 639 |
| 571 | 20230809 | 094300 | 2336483100 | 24450 | 24400 | 24450 | 24400 | 2976 |
| 572 | 20230809 | 094200 | 2263837000 | 24450 | 24450 | 24500 | 24450 | 2346 |
| 573 | 20230809 | 094100 | 2206477050 | 24450 | 24500 | 24500 | 24450 | 244 |
| 574 | 20230809 | 094000 | 2200502750 | 24500 | 24600 | 24600 | 24500 | 3637 |
| 575 | 20230809 | 093900 | 2111313550 | 24600 | 24600 | 24650 | 24550 | 670 |
| 576 | 20230809 | 093800 | 2094831200 | 24650 | 24600 | 24650 | 24550 | 191 |
| 577 | 20230809 | 093700 | 2090131250 | 24550 | 24600 | 24600 | 24550 | 721 |
| 578 | 20230809 | 093600 | 2072426350 | 24550 | 24600 | 24600 | 24500 | 1832 |
| 579 | 20230809 | 093500 | 2027441900 | 24550 | 24500 | 24600 | 24500 | 781 |
| 580 | 20230809 | 093400 | 2008259450 | 24500 | 24550 | 24600 | 24450 | 6838 |
| 581 | 20230809 | 093300 | 1840663550 | 24550 | 24800 | 24800 | 24550 | 7309 |
| 582 | 20230809 | 093200 | 1660711450 | 24750 | 24700 | 24750 | 24700 | 745 |
| 583 | 20230809 | 093100 | 1642302900 | 24700 | 24850 | 24850 | 24700 | 811 |
| 584 | 20230809 | 093000 | 1622232900 | 24800 | 24800 | 24800 | 24750 | 297 |
| 585 | 20230809 | 092900 | 1614876600 | 24800 | 24700 | 24800 | 24700 | 379 |
| 586 | 20230809 | 092800 | 1605498200 | 24650 | 24650 | 24650 | 24650 | 417 |
| 587 | 20230809 | 092700 | 1595219150 | 24650 | 24800 | 24800 | 24650 | 4535 |
| 588 | 20230809 | 092600 | 1483156900 | 24750 | 24750 | 24800 | 24750 | 999 |
| 589 | 20230809 | 092500 | 1458402600 | 24750 | 24800 | 24850 | 24750 | 1446 |
| 590 | 20230809 | 092400 | 1422526900 | 24850 | 24850 | 24850 | 24800 | 1723 |
| 591 | 20230809 | 092300 | 1379767450 | 24850 | 24950 | 25000 | 24850 | 1743 |
| 592 | 20230809 | 092200 | 1336395150 | 24900 | 25000 | 25000 | 24900 | 332 |
| 593 | 20230809 | 092100 | 1328108650 | 25000 | 24900 | 25000 | 24900 | 164 |
| 594 | 20230809 | 092000 | 1324012050 | 24900 | 24800 | 24900 | 24800 | 999 |
| 595 | 20230809 | 091900 | 1299143150 | 24800 | 24850 | 24850 | 24750 | 1145 |
| 596 | 20230809 | 091800 | 1270771850 | 24800 | 24800 | 24850 | 24750 | 535 |
| 597 | 20230809 | 091700 | 1257500550 | 24800 | 24650 | 24800 | 24600 | 3558 |
| 598 | 20230809 | 091600 | 1169800850 | 24650 | 24700 | 24750 | 24650 | 2379 |
| 599 | 20230809 | 091500 | 1111097350 | 24700 | 24800 | 24800 | 24700 | 3856 |
| 600 | 20230809 | 091400 | 1015582050 | 24800 | 24850 | 24850 | 24800 | 1161 |
| 601 | 20230809 | 091300 | 986763800 | 24800 | 24800 | 24900 | 24800 | 2865 |
| 602 | 20230809 | 091200 | 915676200 | 24850 | 24950 | 25000 | 24850 | 4325 |
| 603 | 20230809 | 091100 | 808012150 | 25000 | 25150 | 25150 | 25000 | 910 |
| 604 | 20230809 | 091000 | 785235150 | 25050 | 25050 | 25150 | 25050 | 3281 |
| 605 | 20230809 | 090900 | 702881600 | 25000 | 25050 | 25050 | 25000 | 94 |
| 606 | 20230809 | 090800 | 700527850 | 25000 | 24750 | 25050 | 24750 | 2255 |
| 607 | 20230809 | 090700 | 644382350 | 24750 | 24800 | 24900 | 24750 | 3554 |
| 608 | 20230809 | 090600 | 556249750 | 24800 | 25100 | 25100 | 24800 | 4683 |
| 609 | 20230809 | 090500 | 439808350 | 25150 | 25250 | 25350 | 25150 | 3054 |
| 610 | 20230809 | 090400 | 362827300 | 25250 | 24950 | 25300 | 24950 | 2919 |
| 611 | 20230809 | 090300 | 289236150 | 25050 | 25000 | 25050 | 24800 | 4035 |
| 612 | 20230809 | 090200 | 188600650 | 25000 | 25050 | 25050 | 25000 | 1869 |
| 613 | 20230809 | 090100 | 141811450 | 25050 | 25000 | 25100 | 24900 | 2015 |
| 614 | 20230809 | 090000 | 91318900 | 25050 | 25100 | 25100 | 24950 | 3577 |