33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230803 | 192200 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 4281 |
| 3 | 20230803 | 192100 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 4 | 20230803 | 192000 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 5 | 20230803 | 191900 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 6 | 20230803 | 191800 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 7 | 20230803 | 191700 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 8 | 20230803 | 191600 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 9 | 20230803 | 191500 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 10 | 20230803 | 191400 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 11 | 20230803 | 191300 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 12 | 20230803 | 191200 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 13 | 20230803 | 191100 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 14 | 20230803 | 191000 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 15 | 20230803 | 190900 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 16 | 20230803 | 190800 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 17 | 20230803 | 190700 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 18 | 20230803 | 190600 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 19 | 20230803 | 190500 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 20 | 20230803 | 190400 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 21 | 20230803 | 190300 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 22 | 20230803 | 190200 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 23 | 20230803 | 190100 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 24 | 20230803 | 190000 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 25 | 20230803 | 185900 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 26 | 20230803 | 185800 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 27 | 20230803 | 185700 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 28 | 20230803 | 185600 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 29 | 20230803 | 185500 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 30 | 20230803 | 185400 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 31 | 20230803 | 185300 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 32 | 20230803 | 185200 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 4281 |
| 33 | 20230803 | 185100 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 34 | 20230803 | 185000 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 35 | 20230803 | 184900 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 36 | 20230803 | 184800 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 37 | 20230803 | 184700 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 38 | 20230803 | 184600 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 39 | 20230803 | 184500 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 40 | 20230803 | 184400 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 41 | 20230803 | 184300 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 42 | 20230803 | 184200 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 43 | 20230803 | 184100 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 44 | 20230803 | 184000 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 45 | 20230803 | 183900 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 46 | 20230803 | 183800 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 47 | 20230803 | 183700 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 48 | 20230803 | 183600 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 49 | 20230803 | 183500 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 50 | 20230803 | 183400 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 51 | 20230803 | 183300 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 52 | 20230803 | 183200 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 53 | 20230803 | 183100 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 54 | 20230803 | 183000 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 55 | 20230803 | 182900 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 56 | 20230803 | 182800 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 57 | 20230803 | 182700 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 58 | 20230803 | 182600 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 59 | 20230803 | 182500 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 60 | 20230803 | 182400 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 61 | 20230803 | 182300 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 62 | 20230803 | 182200 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 4281 |
| 63 | 20230803 | 182100 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 64 | 20230803 | 182000 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 65 | 20230803 | 181900 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 66 | 20230803 | 181800 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 67 | 20230803 | 181700 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 68 | 20230803 | 181600 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 69 | 20230803 | 181500 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 70 | 20230803 | 181400 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 71 | 20230803 | 181300 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 72 | 20230803 | 181200 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 73 | 20230803 | 181100 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 74 | 20230803 | 181000 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 75 | 20230803 | 180900 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 76 | 20230803 | 180800 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 77 | 20230803 | 180700 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 78 | 20230803 | 180600 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 79 | 20230803 | 180500 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 80 | 20230803 | 180400 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 81 | 20230803 | 180300 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 82 | 20230803 | 180200 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 83 | 20230803 | 180100 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 84 | 20230803 | 180000 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 85 | 20230803 | 175900 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 86 | 20230803 | 175800 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 87 | 20230803 | 175700 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 88 | 20230803 | 175600 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 89 | 20230803 | 175500 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 90 | 20230803 | 175400 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 91 | 20230803 | 175300 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 92 | 20230803 | 175200 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 4281 |
| 93 | 20230803 | 175100 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 94 | 20230803 | 175000 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 95 | 20230803 | 174900 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 96 | 20230803 | 174800 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 97 | 20230803 | 174700 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 98 | 20230803 | 174600 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 99 | 20230803 | 174500 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 100 | 20230803 | 174400 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 101 | 20230803 | 174300 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 102 | 20230803 | 174200 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 103 | 20230803 | 174100 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 104 | 20230803 | 174000 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 105 | 20230803 | 173900 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 106 | 20230803 | 173800 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 107 | 20230803 | 173700 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 108 | 20230803 | 173600 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 109 | 20230803 | 173500 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 110 | 20230803 | 173400 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 111 | 20230803 | 173300 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 112 | 20230803 | 173200 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 113 | 20230803 | 173100 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 114 | 20230803 | 173000 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 115 | 20230803 | 172900 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 116 | 20230803 | 172800 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 117 | 20230803 | 172700 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 118 | 20230803 | 172600 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 119 | 20230803 | 172500 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 120 | 20230803 | 172400 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 121 | 20230803 | 172300 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 122 | 20230803 | 172200 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 4281 |
| 123 | 20230803 | 172100 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 124 | 20230803 | 172000 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 125 | 20230803 | 171900 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 126 | 20230803 | 171800 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 127 | 20230803 | 171700 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 128 | 20230803 | 171600 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 129 | 20230803 | 171500 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 130 | 20230803 | 171400 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 131 | 20230803 | 171300 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 132 | 20230803 | 171200 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 133 | 20230803 | 171100 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 134 | 20230803 | 171000 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 135 | 20230803 | 170900 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 136 | 20230803 | 170800 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 137 | 20230803 | 170700 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 138 | 20230803 | 170600 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 139 | 20230803 | 170500 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 140 | 20230803 | 170400 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 141 | 20230803 | 170300 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 142 | 20230803 | 170200 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 143 | 20230803 | 170100 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 144 | 20230803 | 170000 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 145 | 20230803 | 165900 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 146 | 20230803 | 165800 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 147 | 20230803 | 165700 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 148 | 20230803 | 165600 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 149 | 20230803 | 165500 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 150 | 20230803 | 165400 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 151 | 20230803 | 165300 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 152 | 20230803 | 165200 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 4281 |
| 153 | 20230803 | 165100 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 154 | 20230803 | 165000 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 155 | 20230803 | 164900 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 156 | 20230803 | 164800 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 157 | 20230803 | 164700 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 158 | 20230803 | 164600 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 159 | 20230803 | 164500 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 160 | 20230803 | 164400 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 161 | 20230803 | 164300 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 162 | 20230803 | 164200 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 163 | 20230803 | 164100 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 164 | 20230803 | 164000 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 165 | 20230803 | 163900 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 166 | 20230803 | 163800 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 167 | 20230803 | 163700 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 168 | 20230803 | 163600 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 169 | 20230803 | 163500 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 170 | 20230803 | 163400 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 171 | 20230803 | 163300 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 172 | 20230803 | 163200 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 173 | 20230803 | 163100 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 174 | 20230803 | 163000 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 175 | 20230803 | 162900 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 176 | 20230803 | 162800 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 177 | 20230803 | 162700 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 178 | 20230803 | 162600 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 179 | 20230803 | 162500 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 180 | 20230803 | 162400 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 181 | 20230803 | 162300 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 182 | 20230803 | 162200 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 4281 |
| 183 | 20230803 | 162100 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 184 | 20230803 | 162000 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 185 | 20230803 | 161900 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 186 | 20230803 | 161800 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 187 | 20230803 | 161700 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 188 | 20230803 | 161600 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 189 | 20230803 | 161500 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 190 | 20230803 | 161400 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 191 | 20230803 | 161300 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 192 | 20230803 | 161200 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 193 | 20230803 | 161100 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 194 | 20230803 | 161000 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 195 | 20230803 | 160900 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 196 | 20230803 | 160800 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 197 | 20230803 | 160700 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 198 | 20230803 | 160600 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 199 | 20230803 | 160500 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 200 | 20230803 | 160400 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 201 | 20230803 | 160300 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 202 | 20230803 | 160200 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 203 | 20230803 | 160100 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 204 | 20230803 | 160000 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 205 | 20230803 | 155900 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 206 | 20230803 | 155800 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 207 | 20230803 | 155700 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 208 | 20230803 | 155600 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 209 | 20230803 | 155500 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 210 | 20230803 | 155400 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 211 | 20230803 | 155300 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 212 | 20230803 | 155200 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 4281 |
| 213 | 20230803 | 155100 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 214 | 20230803 | 155000 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 215 | 20230803 | 154900 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 216 | 20230803 | 154800 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 217 | 20230803 | 154700 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 218 | 20230803 | 154600 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 219 | 20230803 | 154500 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 220 | 20230803 | 154400 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 221 | 20230803 | 154300 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 222 | 20230803 | 154200 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 223 | 20230803 | 154100 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 224 | 20230803 | 154000 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 225 | 20230803 | 153900 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 226 | 20230803 | 153800 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 227 | 20230803 | 153700 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 228 | 20230803 | 153600 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 229 | 20230803 | 153500 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 230 | 20230803 | 153400 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 231 | 20230803 | 153300 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 232 | 20230803 | 153200 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 233 | 20230803 | 153100 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 234 | 20230803 | 153000 | 6674526450 | 37750 | 37750 | 37750 | 37750 | 4281 |
| 235 | 20230803 | 152900 | 6512918700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 236 | 20230803 | 152800 | 6512918700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 237 | 20230803 | 152700 | 6512918700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 238 | 20230803 | 152600 | 6512918700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 239 | 20230803 | 152500 | 6512918700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 240 | 20230803 | 152400 | 6512918700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 241 | 20230803 | 152300 | 6512918700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 242 | 20230803 | 152200 | 6512918700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 243 | 20230803 | 152100 | 6512918700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 244 | 20230803 | 152000 | 6512918700 | 37800 | 37800 | 37800 | 37800 | 0 |
| 245 | 20230803 | 151900 | 6512918700 | 37800 | 37750 | 37800 | 37750 | 1559 |
| 246 | 20230803 | 151800 | 6454047150 | 37750 | 37750 | 37750 | 37700 | 443 |
| 247 | 20230803 | 151700 | 6437340500 | 37700 | 37750 | 37750 | 37700 | 427 |
| 248 | 20230803 | 151600 | 6421225150 | 37700 | 37750 | 37750 | 37700 | 733 |
| 249 | 20230803 | 151500 | 6393584600 | 37750 | 37700 | 37750 | 37700 | 517 |
| 250 | 20230803 | 151400 | 6374076700 | 37700 | 37700 | 37700 | 37700 | 1 |
| 251 | 20230803 | 151300 | 6374039000 | 37700 | 37750 | 37750 | 37700 | 65 |
| 252 | 20230803 | 151200 | 6371588100 | 37750 | 37700 | 37750 | 37700 | 169 |
| 253 | 20230803 | 151100 | 6365214800 | 37700 | 37750 | 37750 | 37700 | 193 |
| 254 | 20230803 | 151000 | 6357937600 | 37750 | 37700 | 37750 | 37700 | 33 |
| 255 | 20230803 | 150900 | 6356693000 | 37750 | 37750 | 37750 | 37700 | 88 |
| 256 | 20230803 | 150800 | 6353375100 | 37750 | 37700 | 37750 | 37700 | 143 |
| 257 | 20230803 | 150700 | 6347980000 | 37700 | 37700 | 37700 | 37700 | 106 |
| 258 | 20230803 | 150600 | 6343983800 | 37700 | 37700 | 37750 | 37700 | 681 |
| 259 | 20230803 | 150500 | 6318310050 | 37700 | 37700 | 37750 | 37700 | 533 |
| 260 | 20230803 | 150400 | 6298215700 | 37700 | 37700 | 37750 | 37700 | 97 |
| 261 | 20230803 | 150300 | 6294557450 | 37700 | 37700 | 37750 | 37700 | 1070 |
| 262 | 20230803 | 150200 | 6254216150 | 37700 | 37700 | 37700 | 37650 | 109 |
| 263 | 20230803 | 150100 | 6250109650 | 37650 | 37650 | 37700 | 37650 | 263 |
| 264 | 20230803 | 150000 | 6240202700 | 37650 | 37750 | 37750 | 37650 | 308 |
| 265 | 20230803 | 145900 | 6228593650 | 37700 | 37700 | 37750 | 37700 | 143 |
| 266 | 20230803 | 145800 | 6223202450 | 37700 | 37700 | 37750 | 37700 | 13 |
| 267 | 20230803 | 145700 | 6222712250 | 37750 | 37700 | 37750 | 37700 | 63 |
| 268 | 20230803 | 145600 | 6220336900 | 37700 | 37700 | 37750 | 37700 | 251 |
| 269 | 20230803 | 145500 | 6210874050 | 37750 | 37700 | 37750 | 37700 | 151 |
| 270 | 20230803 | 145400 | 6205181250 | 37750 | 37700 | 37750 | 37700 | 65 |
| 271 | 20230803 | 145300 | 6202730500 | 37700 | 37700 | 37750 | 37700 | 556 |
| 272 | 20230803 | 145200 | 6181764150 | 37750 | 37700 | 37750 | 37700 | 119 |
| 273 | 20230803 | 145100 | 6177277050 | 37700 | 37750 | 37750 | 37700 | 69 |
| 274 | 20230803 | 145000 | 6174675550 | 37750 | 37700 | 37750 | 37700 | 61 |
| 275 | 20230803 | 144900 | 6172375450 | 37700 | 37750 | 37750 | 37700 | 125 |
| 276 | 20230803 | 144800 | 6167662450 | 37700 | 37750 | 37750 | 37700 | 600 |
| 277 | 20230803 | 144700 | 6145040950 | 37750 | 37700 | 37750 | 37700 | 143 |
| 278 | 20230803 | 144600 | 6139646250 | 37750 | 37750 | 37750 | 37700 | 1140 |
| 279 | 20230803 | 144500 | 6096616600 | 37700 | 37700 | 37750 | 37700 | 108 |
| 280 | 20230803 | 144400 | 6092544550 | 37700 | 37750 | 37750 | 37700 | 369 |
| 281 | 20230803 | 144300 | 6078633000 | 37700 | 37750 | 37750 | 37700 | 1032 |
| 282 | 20230803 | 144200 | 6039714250 | 37750 | 37750 | 37800 | 37750 | 866 |
| 283 | 20230803 | 144100 | 6006992500 | 37750 | 37800 | 37800 | 37750 | 1387 |
| 284 | 20230803 | 144000 | 5954624850 | 37800 | 37750 | 37800 | 37700 | 521 |
| 285 | 20230803 | 143900 | 5934958500 | 37700 | 37750 | 37750 | 37700 | 655 |
| 286 | 20230803 | 143800 | 5910235950 | 37750 | 37700 | 37750 | 37700 | 275 |
| 287 | 20230803 | 143700 | 5899863750 | 37700 | 37750 | 37750 | 37700 | 69 |
| 288 | 20230803 | 143600 | 5897262300 | 37750 | 37750 | 37750 | 37700 | 251 |
| 289 | 20230803 | 143500 | 5887787500 | 37750 | 37800 | 37800 | 37750 | 394 |
| 290 | 20230803 | 143400 | 5872913850 | 37800 | 37750 | 37800 | 37700 | 689 |
| 291 | 20230803 | 143300 | 5846904200 | 37750 | 37700 | 37750 | 37700 | 249 |
| 292 | 20230803 | 143200 | 5837506800 | 37700 | 37750 | 37750 | 37700 | 406 |
| 293 | 20230803 | 143100 | 5822181050 | 37800 | 37750 | 37800 | 37750 | 388 |
| 294 | 20230803 | 143000 | 5807526650 | 37750 | 37750 | 37800 | 37750 | 620 |
| 295 | 20230803 | 142900 | 5784117050 | 37800 | 37700 | 37800 | 37700 | 1185 |
| 296 | 20230803 | 142800 | 5739379450 | 37700 | 37700 | 37750 | 37700 | 171 |
| 297 | 20230803 | 142700 | 5732930600 | 37750 | 37700 | 37750 | 37700 | 58 |
| 298 | 20230803 | 142600 | 5730741250 | 37700 | 37700 | 37750 | 37700 | 199 |
| 299 | 20230803 | 142500 | 5723238350 | 37750 | 37700 | 37750 | 37700 | 697 |
| 300 | 20230803 | 142400 | 5696957300 | 37700 | 37700 | 37750 | 37700 | 49 |
| 301 | 20230803 | 142300 | 5695109950 | 37700 | 37750 | 37750 | 37700 | 165 |
| 302 | 20230803 | 142200 | 5688885700 | 37750 | 37700 | 37750 | 37700 | 422 |
| 303 | 20230803 | 142100 | 5672976250 | 37650 | 37650 | 37700 | 37650 | 135 |
| 304 | 20230803 | 142000 | 5667892700 | 37650 | 37650 | 37650 | 37650 | 147 |
| 305 | 20230803 | 141900 | 5662358150 | 37650 | 37600 | 37700 | 37600 | 343 |
| 306 | 20230803 | 141800 | 5649445200 | 37600 | 37650 | 37650 | 37600 | 60 |
| 307 | 20230803 | 141700 | 5647187900 | 37600 | 37600 | 37650 | 37600 | 133 |
| 308 | 20230803 | 141600 | 5642186050 | 37600 | 37600 | 37600 | 37600 | 158 |
| 309 | 20230803 | 141500 | 5636245250 | 37600 | 37700 | 37750 | 37550 | 1257 |
| 310 | 20230803 | 141400 | 5588960100 | 37700 | 37750 | 37800 | 37700 | 230 |
| 311 | 20230803 | 141300 | 5580279650 | 37750 | 37750 | 37750 | 37700 | 135 |
| 312 | 20230803 | 141200 | 5575186150 | 37750 | 37700 | 37800 | 37700 | 433 |
| 313 | 20230803 | 141100 | 5558840700 | 37700 | 37700 | 37750 | 37650 | 1933 |
| 314 | 20230803 | 141000 | 5485884450 | 37700 | 37650 | 37700 | 37550 | 858 |
| 315 | 20230803 | 140900 | 5453578600 | 37650 | 37650 | 37650 | 37650 | 101 |
| 316 | 20230803 | 140800 | 5449775950 | 37750 | 37700 | 37750 | 37700 | 1089 |
| 317 | 20230803 | 140700 | 5408716500 | 37650 | 37700 | 37700 | 37650 | 138 |
| 318 | 20230803 | 140600 | 5403520750 | 37650 | 37650 | 37700 | 37650 | 273 |
| 319 | 20230803 | 140500 | 5393240100 | 37700 | 37650 | 37700 | 37600 | 768 |
| 320 | 20230803 | 140400 | 5364321050 | 37700 | 37650 | 37700 | 37650 | 128 |
| 321 | 20230803 | 140300 | 5359500100 | 37700 | 37600 | 37700 | 37600 | 260 |
| 322 | 20230803 | 140200 | 5349709900 | 37650 | 37650 | 37650 | 37650 | 82 |
| 323 | 20230803 | 140100 | 5346622600 | 37650 | 37600 | 37650 | 37600 | 262 |
| 324 | 20230803 | 140000 | 5336762100 | 37600 | 37600 | 37650 | 37600 | 265 |
| 325 | 20230803 | 135900 | 5326790700 | 37650 | 37550 | 37650 | 37550 | 116 |
| 326 | 20230803 | 135800 | 5322425850 | 37600 | 37550 | 37600 | 37500 | 255 |
| 327 | 20230803 | 135700 | 5312845700 | 37600 | 37550 | 37600 | 37500 | 93 |
| 328 | 20230803 | 135600 | 5309353500 | 37550 | 37600 | 37600 | 37550 | 561 |
| 329 | 20230803 | 135500 | 5288260900 | 37650 | 37650 | 37650 | 37600 | 86 |
| 330 | 20230803 | 135400 | 5285024000 | 37600 | 37650 | 37650 | 37550 | 322 |
| 331 | 20230803 | 135300 | 5272906950 | 37650 | 37600 | 37650 | 37500 | 457 |
| 332 | 20230803 | 135200 | 5255738350 | 37550 | 37550 | 37550 | 37550 | 63 |
| 333 | 20230803 | 135100 | 5253372700 | 37550 | 37600 | 37600 | 37550 | 77 |
| 334 | 20230803 | 135000 | 5250480800 | 37600 | 37600 | 37650 | 37600 | 35 |
| 335 | 20230803 | 134900 | 5249164750 | 37650 | 37650 | 37650 | 37650 | 149 |
| 336 | 20230803 | 134800 | 5243554900 | 37650 | 37650 | 37650 | 37650 | 236 |
| 337 | 20230803 | 134700 | 5234669500 | 37700 | 37650 | 37700 | 37600 | 138 |
| 338 | 20230803 | 134600 | 5229477450 | 37600 | 37650 | 37650 | 37600 | 110 |
| 339 | 20230803 | 134500 | 5225338850 | 37650 | 37600 | 37700 | 37600 | 708 |
| 340 | 20230803 | 134400 | 5198687100 | 37550 | 37550 | 37550 | 37550 | 43 |
| 341 | 20230803 | 134300 | 5197072450 | 37550 | 37550 | 37550 | 37550 | 65 |
| 342 | 20230803 | 134200 | 5194631700 | 37550 | 37650 | 37650 | 37550 | 96 |
| 343 | 20230803 | 134100 | 5191018950 | 37650 | 37550 | 37650 | 37550 | 57 |
| 344 | 20230803 | 134000 | 5188874450 | 37550 | 37650 | 37650 | 37500 | 465 |
| 345 | 20230803 | 133900 | 5171408200 | 37650 | 37650 | 37700 | 37600 | 1062 |
| 346 | 20230803 | 133800 | 5131394300 | 37600 | 37600 | 37650 | 37600 | 96 |
| 347 | 20230803 | 133700 | 5127784400 | 37600 | 37600 | 37600 | 37600 | 531 |
| 348 | 20230803 | 133600 | 5107818800 | 37550 | 37600 | 37600 | 37550 | 76 |
| 349 | 20230803 | 133500 | 5104964750 | 37550 | 37550 | 37550 | 37550 | 152 |
| 350 | 20230803 | 133400 | 5099257150 | 37550 | 37600 | 37600 | 37550 | 43 |
| 351 | 20230803 | 133300 | 5097640400 | 37600 | 37600 | 37600 | 37600 | 152 |
| 352 | 20230803 | 133200 | 5091925200 | 37600 | 37600 | 37600 | 37600 | 540 |
| 353 | 20230803 | 133100 | 5071621200 | 37600 | 37650 | 37700 | 37600 | 796 |
| 354 | 20230803 | 133000 | 5041629800 | 37650 | 37600 | 37650 | 37600 | 236 |
| 355 | 20230803 | 132900 | 5032750050 | 37600 | 37600 | 37600 | 37600 | 86 |
| 356 | 20230803 | 132800 | 5029516450 | 37600 | 37600 | 37600 | 37600 | 285 |
| 357 | 20230803 | 132700 | 5018800450 | 37600 | 37700 | 37700 | 37600 | 1325 |
| 358 | 20230803 | 132600 | 4968959650 | 37650 | 37650 | 37700 | 37650 | 302 |
| 359 | 20230803 | 132500 | 4957589300 | 37700 | 37650 | 37700 | 37650 | 67 |
| 360 | 20230803 | 132400 | 4955066350 | 37650 | 37700 | 37700 | 37650 | 101 |
| 361 | 20230803 | 132300 | 4951261450 | 37650 | 37650 | 37700 | 37650 | 194 |
| 362 | 20230803 | 132200 | 4943955200 | 37650 | 37600 | 37650 | 37600 | 843 |
| 363 | 20230803 | 132100 | 4912219500 | 37650 | 37550 | 37650 | 37550 | 392 |
| 364 | 20230803 | 132000 | 4897484350 | 37600 | 37600 | 37600 | 37600 | 415 |
| 365 | 20230803 | 131900 | 4881880350 | 37600 | 37650 | 37650 | 37600 | 501 |
| 366 | 20230803 | 131800 | 4863017750 | 37650 | 37650 | 37700 | 37650 | 137 |
| 367 | 20230803 | 131700 | 4857858400 | 37650 | 37700 | 37700 | 37650 | 228 |
| 368 | 20230803 | 131600 | 4849270250 | 37700 | 37650 | 37700 | 37650 | 614 |
| 369 | 20230803 | 131500 | 4826125350 | 37650 | 37750 | 37750 | 37650 | 80 |
| 370 | 20230803 | 131400 | 4823110750 | 37700 | 37750 | 37750 | 37650 | 79 |
| 371 | 20230803 | 131300 | 4820134350 | 37700 | 37650 | 37700 | 37650 | 990 |
| 372 | 20230803 | 131200 | 4782817000 | 37650 | 37650 | 37650 | 37600 | 65 |
| 373 | 20230803 | 131100 | 4780370700 | 37600 | 37600 | 37650 | 37600 | 584 |
| 374 | 20230803 | 131000 | 4758393050 | 37650 | 37600 | 37650 | 37600 | 342 |
| 375 | 20230803 | 130900 | 4745531750 | 37600 | 37600 | 37650 | 37600 | 573 |
| 376 | 20230803 | 130800 | 4723976100 | 37600 | 37500 | 37600 | 37500 | 862 |
| 377 | 20230803 | 130700 | 4691603150 | 37500 | 37450 | 37550 | 37450 | 579 |
| 378 | 20230803 | 130600 | 4669891800 | 37450 | 37450 | 37450 | 37450 | 53 |
| 379 | 20230803 | 130500 | 4667906950 | 37450 | 37450 | 37450 | 37450 | 59 |
| 380 | 20230803 | 130400 | 4665697400 | 37450 | 37500 | 37500 | 37450 | 151 |
| 381 | 20230803 | 130300 | 4660042300 | 37500 | 37450 | 37550 | 37450 | 1505 |
| 382 | 20230803 | 130200 | 4603594300 | 37450 | 37450 | 37450 | 37450 | 281 |
| 383 | 20230803 | 130100 | 4593070850 | 37450 | 37450 | 37500 | 37450 | 57 |
| 384 | 20230803 | 130000 | 4590936100 | 37450 | 37450 | 37450 | 37450 | 72 |
| 385 | 20230803 | 125900 | 4588239700 | 37450 | 37450 | 37450 | 37450 | 61 |
| 386 | 20230803 | 125800 | 4585955250 | 37450 | 37450 | 37450 | 37450 | 60 |
| 387 | 20230803 | 125700 | 4583708250 | 37450 | 37450 | 37500 | 37450 | 106 |
| 388 | 20230803 | 125600 | 4579737200 | 37450 | 37450 | 37450 | 37450 | 35 |
| 389 | 20230803 | 125500 | 4578426450 | 37450 | 37500 | 37550 | 37450 | 1126 |
| 390 | 20230803 | 125400 | 4536201300 | 37550 | 37550 | 37550 | 37500 | 111 |
| 391 | 20230803 | 125300 | 4532035750 | 37550 | 37500 | 37550 | 37500 | 476 |
| 392 | 20230803 | 125200 | 4514177450 | 37450 | 37450 | 37500 | 37450 | 363 |
| 393 | 20230803 | 125100 | 4500578800 | 37500 | 37450 | 37500 | 37450 | 116 |
| 394 | 20230803 | 125000 | 4496230800 | 37450 | 37500 | 37500 | 37450 | 79 |
| 395 | 20230803 | 124900 | 4493272150 | 37450 | 37400 | 37450 | 37400 | 658 |
| 396 | 20230803 | 124800 | 4468658400 | 37350 | 37400 | 37400 | 37350 | 243 |
| 397 | 20230803 | 124700 | 4459576800 | 37400 | 37350 | 37400 | 37350 | 74 |
| 398 | 20230803 | 124600 | 4456810250 | 37350 | 37350 | 37350 | 37350 | 98 |
| 399 | 20230803 | 124500 | 4453149950 | 37350 | 37400 | 37400 | 37350 | 84 |
| 400 | 20230803 | 124400 | 4450009800 | 37350 | 37350 | 37350 | 37350 | 173 |
| 401 | 20230803 | 124300 | 4443548250 | 37350 | 37350 | 37350 | 37350 | 80 |
| 402 | 20230803 | 124200 | 4440560250 | 37350 | 37350 | 37350 | 37350 | 24 |
| 403 | 20230803 | 124100 | 4439663850 | 37350 | 37350 | 37350 | 37350 | 97 |
| 404 | 20230803 | 124000 | 4436040900 | 37350 | 37350 | 37350 | 37350 | 20 |
| 405 | 20230803 | 123900 | 4435293900 | 37350 | 37350 | 37400 | 37350 | 1039 |
| 406 | 20230803 | 123800 | 4396439800 | 37350 | 37400 | 37400 | 37350 | 210 |
| 407 | 20230803 | 123700 | 4388596050 | 37350 | 37350 | 37350 | 37350 | 1218 |
| 408 | 20230803 | 123600 | 4343103750 | 37350 | 37350 | 37350 | 37350 | 56 |
| 409 | 20230803 | 123500 | 4341012150 | 37350 | 37350 | 37400 | 37350 | 75 |
| 410 | 20230803 | 123400 | 4338209400 | 37400 | 37400 | 37400 | 37400 | 668 |
| 411 | 20230803 | 123300 | 4313226200 | 37400 | 37500 | 37500 | 37400 | 428 |
| 412 | 20230803 | 123200 | 4297189550 | 37500 | 37600 | 37600 | 37500 | 1525 |
| 413 | 20230803 | 123100 | 4239999050 | 37550 | 37450 | 37600 | 37450 | 1734 |
| 414 | 20230803 | 123000 | 4174917250 | 37450 | 37450 | 37450 | 37450 | 115 |
| 415 | 20230803 | 122900 | 4170610500 | 37500 | 37400 | 37500 | 37400 | 89 |
| 416 | 20230803 | 122800 | 4167277900 | 37400 | 37500 | 37500 | 37400 | 86 |
| 417 | 20230803 | 122700 | 4164057400 | 37500 | 37350 | 37500 | 37350 | 1436 |
| 418 | 20230803 | 122600 | 4110364300 | 37400 | 37350 | 37400 | 37350 | 63 |
| 419 | 20230803 | 122500 | 4108008550 | 37350 | 37350 | 37350 | 37350 | 107 |
| 420 | 20230803 | 122400 | 4104012100 | 37400 | 37350 | 37400 | 37350 | 13 |
| 421 | 20230803 | 122300 | 4103526450 | 37350 | 37350 | 37350 | 37350 | 244 |
| 422 | 20230803 | 122200 | 4094413050 | 37350 | 37350 | 37350 | 37350 | 458 |
| 423 | 20230803 | 122100 | 4077306750 | 37400 | 37300 | 37400 | 37300 | 842 |
| 424 | 20230803 | 122000 | 4045855550 | 37300 | 37300 | 37300 | 37250 | 157 |
| 425 | 20230803 | 121900 | 4040002400 | 37300 | 37250 | 37300 | 37250 | 174 |
| 426 | 20230803 | 121800 | 4033516700 | 37250 | 37200 | 37250 | 37200 | 286 |
| 427 | 20230803 | 121700 | 4022867900 | 37250 | 37200 | 37250 | 37100 | 497 |
| 428 | 20230803 | 121600 | 4004379200 | 37150 | 37150 | 37150 | 37050 | 669 |
| 429 | 20230803 | 121500 | 3979584150 | 37150 | 37050 | 37150 | 37050 | 98 |
| 430 | 20230803 | 121400 | 3975948350 | 37150 | 37100 | 37150 | 37050 | 681 |
| 431 | 20230803 | 121300 | 3950681450 | 37100 | 37100 | 37100 | 37100 | 234 |
| 432 | 20230803 | 121200 | 3942000050 | 37100 | 37150 | 37150 | 37100 | 79 |
| 433 | 20230803 | 121100 | 3939069100 | 37100 | 37100 | 37100 | 37100 | 255 |
| 434 | 20230803 | 121000 | 3929608600 | 37100 | 37100 | 37150 | 37100 | 267 |
| 435 | 20230803 | 120900 | 3919700050 | 37150 | 37150 | 37150 | 37100 | 122 |
| 436 | 20230803 | 120800 | 3915173250 | 37150 | 37100 | 37150 | 37100 | 24 |
| 437 | 20230803 | 120700 | 3914282800 | 37100 | 37100 | 37100 | 37100 | 79 |
| 438 | 20230803 | 120600 | 3911351900 | 37200 | 37150 | 37200 | 37100 | 404 |
| 439 | 20230803 | 120500 | 3896342550 | 37100 | 37100 | 37150 | 37100 | 117 |
| 440 | 20230803 | 120400 | 3892000250 | 37100 | 37150 | 37150 | 37100 | 112 |
| 441 | 20230803 | 120300 | 3887841400 | 37150 | 37150 | 37200 | 37150 | 109 |
| 442 | 20230803 | 120200 | 3883789950 | 37200 | 37150 | 37200 | 37150 | 305 |
| 443 | 20230803 | 120100 | 3872457300 | 37200 | 37200 | 37200 | 37200 | 0 |
| 444 | 20230803 | 120000 | 3872457300 | 37200 | 37200 | 37200 | 37200 | 390 |
| 445 | 20230803 | 115900 | 3857949300 | 37200 | 37200 | 37250 | 37200 | 94 |
| 446 | 20230803 | 115800 | 3854450700 | 37250 | 37200 | 37250 | 37200 | 103 |
| 447 | 20230803 | 115700 | 3850617150 | 37200 | 37250 | 37250 | 37200 | 381 |
| 448 | 20230803 | 115600 | 3836429500 | 37250 | 37250 | 37300 | 37250 | 76 |
| 449 | 20230803 | 115500 | 3833597050 | 37250 | 37250 | 37300 | 37250 | 142 |
| 450 | 20230803 | 115400 | 3828303950 | 37250 | 37250 | 37250 | 37250 | 225 |
| 451 | 20230803 | 115300 | 3819922700 | 37250 | 37150 | 37300 | 37150 | 211 |
| 452 | 20230803 | 115200 | 3812066650 | 37150 | 37300 | 37300 | 37150 | 511 |
| 453 | 20230803 | 115100 | 3793022700 | 37300 | 37000 | 37350 | 37000 | 3068 |
| 454 | 20230803 | 115000 | 3678924400 | 37050 | 37000 | 37050 | 37000 | 271 |
| 455 | 20230803 | 114900 | 3668887400 | 37000 | 37000 | 37050 | 37000 | 186 |
| 456 | 20230803 | 114800 | 3662005350 | 37000 | 37000 | 37000 | 37000 | 172 |
| 457 | 20230803 | 114700 | 3655641350 | 37000 | 37050 | 37050 | 37000 | 115 |
| 458 | 20230803 | 114600 | 3651384600 | 37050 | 37050 | 37050 | 37050 | 22 |
| 459 | 20230803 | 114500 | 3650569500 | 37050 | 37050 | 37050 | 37050 | 453 |
| 460 | 20230803 | 114400 | 3633785850 | 37050 | 37050 | 37050 | 37050 | 563 |
| 461 | 20230803 | 114300 | 3612926700 | 37050 | 37100 | 37100 | 37050 | 165 |
| 462 | 20230803 | 114200 | 3606808100 | 37100 | 37100 | 37100 | 37100 | 348 |
| 463 | 20230803 | 114100 | 3593897300 | 37100 | 37100 | 37100 | 37100 | 872 |
| 464 | 20230803 | 114000 | 3561546100 | 37100 | 37150 | 37150 | 37100 | 103 |
| 465 | 20230803 | 113900 | 3557723900 | 37150 | 37150 | 37150 | 37150 | 791 |
| 466 | 20230803 | 113800 | 3528338250 | 37150 | 37150 | 37150 | 37150 | 180 |
| 467 | 20230803 | 113700 | 3521651250 | 37150 | 37150 | 37200 | 37150 | 142 |
| 468 | 20230803 | 113600 | 3516374350 | 37150 | 37150 | 37200 | 37150 | 121 |
| 469 | 20230803 | 113500 | 3511877600 | 37150 | 37150 | 37150 | 37150 | 95 |
| 470 | 20230803 | 113400 | 3508348350 | 37150 | 37150 | 37150 | 37150 | 105 |
| 471 | 20230803 | 113300 | 3504447600 | 37150 | 37200 | 37200 | 37150 | 240 |
| 472 | 20230803 | 113200 | 3495528800 | 37200 | 37250 | 37250 | 37200 | 237 |
| 473 | 20230803 | 113100 | 3486707900 | 37250 | 37250 | 37250 | 37250 | 146 |
| 474 | 20230803 | 113000 | 3481269400 | 37250 | 37250 | 37250 | 37250 | 304 |
| 475 | 20230803 | 112900 | 3469945400 | 37250 | 37300 | 37350 | 37250 | 600 |
| 476 | 20230803 | 112800 | 3447577450 | 37300 | 37300 | 37300 | 37300 | 173 |
| 477 | 20230803 | 112700 | 3441124550 | 37350 | 37300 | 37350 | 37300 | 334 |
| 478 | 20230803 | 112600 | 3428664600 | 37350 | 37350 | 37350 | 37300 | 107 |
| 479 | 20230803 | 112500 | 3424670800 | 37300 | 37300 | 37350 | 37300 | 38 |
| 480 | 20230803 | 112400 | 3423252950 | 37300 | 37300 | 37300 | 37300 | 115 |
| 481 | 20230803 | 112300 | 3418963450 | 37300 | 37350 | 37350 | 37300 | 177 |
| 482 | 20230803 | 112200 | 3412359850 | 37300 | 37300 | 37300 | 37300 | 270 |
| 483 | 20230803 | 112100 | 3402288850 | 37350 | 37300 | 37350 | 37300 | 8 |
| 484 | 20230803 | 112000 | 3401990350 | 37300 | 37350 | 37350 | 37300 | 215 |
| 485 | 20230803 | 111900 | 3393963500 | 37350 | 37350 | 37350 | 37300 | 250 |
| 486 | 20230803 | 111800 | 3384628500 | 37400 | 37350 | 37400 | 37350 | 80 |
| 487 | 20230803 | 111700 | 3381638300 | 37300 | 37250 | 37350 | 37250 | 1248 |
| 488 | 20230803 | 111600 | 3335040600 | 37250 | 37350 | 37350 | 37250 | 295 |
| 489 | 20230803 | 111500 | 3324038550 | 37300 | 37300 | 37350 | 37300 | 137 |
| 490 | 20230803 | 111400 | 3318927050 | 37350 | 37350 | 37350 | 37300 | 101 |
| 491 | 20230803 | 111300 | 3315158200 | 37300 | 37300 | 37300 | 37300 | 139 |
| 492 | 20230803 | 111200 | 3309973500 | 37350 | 37350 | 37400 | 37350 | 55 |
| 493 | 20230803 | 111100 | 3307917800 | 37350 | 37200 | 37350 | 37200 | 171 |
| 494 | 20230803 | 111000 | 3301551550 | 37350 | 37150 | 37350 | 37150 | 1370 |
| 495 | 20230803 | 110900 | 3250536050 | 37150 | 37150 | 37150 | 37150 | 75 |
| 496 | 20230803 | 110800 | 3247749800 | 37200 | 37200 | 37200 | 37150 | 299 |
| 497 | 20230803 | 110700 | 3236638650 | 37200 | 37200 | 37200 | 37200 | 359 |
| 498 | 20230803 | 110600 | 3223283850 | 37300 | 37300 | 37300 | 37300 | 333 |
| 499 | 20230803 | 110500 | 3210862950 | 37350 | 37300 | 37350 | 37300 | 36 |
| 500 | 20230803 | 110400 | 3209519850 | 37350 | 37350 | 37400 | 37300 | 271 |
| 501 | 20230803 | 110300 | 3199400950 | 37350 | 37300 | 37350 | 37300 | 259 |
| 502 | 20230803 | 110200 | 3189729650 | 37350 | 37200 | 37350 | 37200 | 1142 |
| 503 | 20230803 | 110100 | 3147216850 | 37200 | 37150 | 37200 | 37150 | 178 |
| 504 | 20230803 | 110000 | 3140600850 | 37150 | 37150 | 37200 | 37150 | 890 |
| 505 | 20230803 | 105900 | 3107524350 | 37100 | 37150 | 37150 | 37100 | 428 |
| 506 | 20230803 | 105800 | 3091636600 | 37150 | 37150 | 37150 | 37150 | 522 |
| 507 | 20230803 | 105700 | 3072244300 | 37200 | 37200 | 37200 | 37150 | 837 |
| 508 | 20230803 | 105600 | 3041122400 | 37250 | 37250 | 37250 | 37250 | 173 |
| 509 | 20230803 | 105500 | 3034678150 | 37250 | 37250 | 37250 | 37250 | 132 |
| 510 | 20230803 | 105400 | 3029761150 | 37250 | 37250 | 37250 | 37250 | 140 |
| 511 | 20230803 | 105300 | 3024546150 | 37250 | 37250 | 37250 | 37250 | 157 |
| 512 | 20230803 | 105200 | 3018697900 | 37250 | 37250 | 37250 | 37250 | 149 |
| 513 | 20230803 | 105100 | 3013147650 | 37300 | 37300 | 37300 | 37250 | 509 |
| 514 | 20230803 | 105000 | 2994171550 | 37300 | 37300 | 37300 | 37300 | 675 |
| 515 | 20230803 | 104900 | 2968994050 | 37300 | 37350 | 37350 | 37300 | 666 |
| 516 | 20230803 | 104800 | 2944119900 | 37350 | 37350 | 37350 | 37350 | 74 |
| 517 | 20230803 | 104700 | 2941356000 | 37350 | 37400 | 37400 | 37350 | 1069 |
| 518 | 20230803 | 104600 | 2901379150 | 37400 | 37400 | 37400 | 37400 | 990 |
| 519 | 20230803 | 104500 | 2864353150 | 37450 | 37450 | 37450 | 37400 | 230 |
| 520 | 20230803 | 104400 | 2855745800 | 37450 | 37500 | 37500 | 37400 | 1535 |
| 521 | 20230803 | 104300 | 2798262300 | 37500 | 37450 | 37500 | 37450 | 463 |
| 522 | 20230803 | 104200 | 2780910550 | 37500 | 37450 | 37500 | 37450 | 217 |
| 523 | 20230803 | 104100 | 2772775050 | 37500 | 37500 | 37550 | 37450 | 628 |
| 524 | 20230803 | 104000 | 2749226450 | 37500 | 37400 | 37500 | 37400 | 1466 |
| 525 | 20230803 | 103900 | 2694326800 | 37400 | 37450 | 37450 | 37400 | 165 |
| 526 | 20230803 | 103800 | 2688151050 | 37450 | 37400 | 37450 | 37400 | 399 |
| 527 | 20230803 | 103700 | 2673215450 | 37450 | 37400 | 37450 | 37400 | 56 |
| 528 | 20230803 | 103600 | 2671120200 | 37400 | 37400 | 37400 | 37400 | 114 |
| 529 | 20230803 | 103500 | 2666856600 | 37400 | 37400 | 37400 | 37400 | 529 |
| 530 | 20230803 | 103400 | 2647072000 | 37450 | 37400 | 37450 | 37400 | 178 |
| 531 | 20230803 | 103300 | 2640411900 | 37450 | 37450 | 37450 | 37400 | 267 |
| 532 | 20230803 | 103200 | 2630414750 | 37450 | 37450 | 37450 | 37400 | 528 |
| 533 | 20230803 | 103100 | 2610644600 | 37450 | 37450 | 37500 | 37450 | 413 |
| 534 | 20230803 | 103000 | 2595176400 | 37450 | 37450 | 37500 | 37450 | 644 |
| 535 | 20230803 | 102900 | 2571058500 | 37500 | 37450 | 37500 | 37450 | 114 |
| 536 | 20230803 | 102800 | 2566789150 | 37500 | 37450 | 37500 | 37450 | 139 |
| 537 | 20230803 | 102700 | 2561582100 | 37500 | 37500 | 37500 | 37450 | 706 |
| 538 | 20230803 | 102600 | 2535108050 | 37500 | 37500 | 37550 | 37500 | 399 |
| 539 | 20230803 | 102500 | 2520145300 | 37550 | 37500 | 37550 | 37500 | 556 |
| 540 | 20230803 | 102400 | 2499295100 | 37500 | 37500 | 37500 | 37450 | 114 |
| 541 | 20230803 | 102300 | 2495023250 | 37500 | 37500 | 37550 | 37500 | 592 |
| 542 | 20230803 | 102200 | 2472823200 | 37500 | 37500 | 37550 | 37500 | 89 |
| 543 | 20230803 | 102100 | 2469485600 | 37500 | 37400 | 37500 | 37400 | 518 |
| 544 | 20230803 | 102000 | 2450077150 | 37450 | 37400 | 37450 | 37400 | 76 |
| 545 | 20230803 | 101900 | 2447233300 | 37450 | 37450 | 37450 | 37400 | 383 |
| 546 | 20230803 | 101800 | 2432890900 | 37450 | 37450 | 37450 | 37450 | 52 |
| 547 | 20230803 | 101700 | 2430943500 | 37450 | 37450 | 37500 | 37450 | 270 |
| 548 | 20230803 | 101600 | 2420829850 | 37400 | 37400 | 37450 | 37400 | 133 |
| 549 | 20230803 | 101500 | 2415853350 | 37400 | 37450 | 37450 | 37400 | 57 |
| 550 | 20230803 | 101400 | 2413718750 | 37400 | 37450 | 37500 | 37400 | 535 |
| 551 | 20230803 | 101300 | 2393683900 | 37450 | 37450 | 37500 | 37400 | 2101 |
| 552 | 20230803 | 101200 | 2315005250 | 37400 | 37400 | 37450 | 37400 | 342 |
| 553 | 20230803 | 101100 | 2302211350 | 37400 | 37450 | 37450 | 37400 | 448 |
| 554 | 20230803 | 101000 | 2285439800 | 37450 | 37500 | 37500 | 37450 | 947 |
| 555 | 20230803 | 100900 | 2249941100 | 37500 | 37550 | 37600 | 37500 | 697 |
| 556 | 20230803 | 100800 | 2223777150 | 37600 | 37600 | 37650 | 37600 | 103 |
| 557 | 20230803 | 100700 | 2219903100 | 37550 | 37550 | 37650 | 37550 | 278 |
| 558 | 20230803 | 100600 | 2209447500 | 37550 | 37650 | 37650 | 37550 | 1640 |
| 559 | 20230803 | 100500 | 2147770850 | 37650 | 37650 | 37650 | 37650 | 514 |
| 560 | 20230803 | 100400 | 2128418750 | 37650 | 37650 | 37700 | 37650 | 93 |
| 561 | 20230803 | 100300 | 2124916550 | 37700 | 37700 | 37700 | 37700 | 867 |
| 562 | 20230803 | 100200 | 2092230650 | 37700 | 37750 | 37750 | 37700 | 70 |
| 563 | 20230803 | 100100 | 2089591600 | 37700 | 37750 | 37750 | 37700 | 291 |
| 564 | 20230803 | 100000 | 2078609800 | 37750 | 37750 | 37800 | 37750 | 477 |
| 565 | 20230803 | 095900 | 2060598900 | 37750 | 37750 | 37750 | 37750 | 210 |
| 566 | 20230803 | 095800 | 2052671400 | 37750 | 37750 | 37800 | 37700 | 925 |
| 567 | 20230803 | 095700 | 2017754200 | 37700 | 37750 | 37750 | 37700 | 319 |
| 568 | 20230803 | 095600 | 2005722150 | 37750 | 37750 | 37750 | 37700 | 259 |
| 569 | 20230803 | 095500 | 1995954200 | 37750 | 37750 | 37750 | 37700 | 126 |
| 570 | 20230803 | 095400 | 1991202000 | 37750 | 37750 | 37750 | 37700 | 166 |
| 571 | 20230803 | 095300 | 1984941450 | 37750 | 37700 | 37750 | 37650 | 610 |
| 572 | 20230803 | 095200 | 1961947650 | 37700 | 37700 | 37750 | 37650 | 323 |
| 573 | 20230803 | 095100 | 1949776550 | 37750 | 37700 | 37750 | 37650 | 389 |
| 574 | 20230803 | 095000 | 1935111900 | 37700 | 37700 | 37700 | 37650 | 504 |
| 575 | 20230803 | 094900 | 1916115800 | 37700 | 37800 | 37800 | 37700 | 1769 |
| 576 | 20230803 | 094800 | 1849385200 | 37800 | 37800 | 37850 | 37800 | 345 |
| 577 | 20230803 | 094700 | 1836343500 | 37800 | 37850 | 37850 | 37800 | 231 |
| 578 | 20230803 | 094600 | 1827609200 | 37850 | 37800 | 37850 | 37800 | 106 |
| 579 | 20230803 | 094500 | 1823601600 | 37800 | 37800 | 37850 | 37800 | 434 |
| 580 | 20230803 | 094400 | 1807190500 | 37800 | 37800 | 37850 | 37800 | 1104 |
| 581 | 20230803 | 094300 | 1765456950 | 37850 | 37850 | 37850 | 37800 | 553 |
| 582 | 20230803 | 094200 | 1744549750 | 37800 | 37850 | 37850 | 37800 | 1076 |
| 583 | 20230803 | 094100 | 1703868550 | 37850 | 37850 | 37850 | 37800 | 274 |
| 584 | 20230803 | 094000 | 1693498700 | 37850 | 37850 | 37850 | 37800 | 886 |
| 585 | 20230803 | 093900 | 1659999600 | 37850 | 37750 | 38000 | 37750 | 8996 |
| 586 | 20230803 | 093800 | 1318590250 | 37800 | 37750 | 37800 | 37700 | 438 |
| 587 | 20230803 | 093700 | 1302056200 | 37750 | 37650 | 37750 | 37600 | 2984 |
| 588 | 20230803 | 093600 | 1189610150 | 37650 | 37550 | 37650 | 37550 | 911 |
| 589 | 20230803 | 093500 | 1155350800 | 37600 | 37550 | 37600 | 37550 | 522 |
| 590 | 20230803 | 093400 | 1135731250 | 37600 | 37550 | 37600 | 37500 | 267 |
| 591 | 20230803 | 093300 | 1125702550 | 37550 | 37600 | 37600 | 37500 | 449 |
| 592 | 20230803 | 093200 | 1108842500 | 37550 | 37550 | 37600 | 37550 | 1000 |
| 593 | 20230803 | 093100 | 1071290800 | 37550 | 37500 | 37550 | 37400 | 442 |
| 594 | 20230803 | 093000 | 1054715100 | 37550 | 37450 | 37550 | 37400 | 805 |
| 595 | 20230803 | 092900 | 1024550700 | 37400 | 37450 | 37450 | 37400 | 139 |
| 596 | 20230803 | 092800 | 1019346250 | 37350 | 37400 | 37450 | 37350 | 896 |
| 597 | 20230803 | 092700 | 985823850 | 37350 | 37350 | 37400 | 37350 | 531 |
| 598 | 20230803 | 092600 | 965986600 | 37350 | 37250 | 37350 | 37250 | 91 |
| 599 | 20230803 | 092500 | 962592550 | 37200 | 37250 | 37400 | 37200 | 622 |
| 600 | 20230803 | 092400 | 939379850 | 37250 | 37250 | 37300 | 37200 | 746 |
| 601 | 20230803 | 092300 | 911589050 | 37250 | 37250 | 37300 | 37250 | 462 |
| 602 | 20230803 | 092200 | 894376950 | 37200 | 37250 | 37300 | 37200 | 200 |
| 603 | 20230803 | 092100 | 886929750 | 37200 | 37050 | 37200 | 37050 | 325 |
| 604 | 20230803 | 092000 | 874847300 | 37200 | 37100 | 37200 | 37050 | 1469 |
| 605 | 20230803 | 091900 | 820324000 | 37050 | 37100 | 37100 | 37000 | 774 |
| 606 | 20230803 | 091800 | 791669550 | 37050 | 37050 | 37050 | 37050 | 149 |
| 607 | 20230803 | 091700 | 786149100 | 37050 | 37050 | 37100 | 37050 | 853 |
| 608 | 20230803 | 091600 | 754539600 | 37000 | 37100 | 37100 | 37000 | 1222 |
| 609 | 20230803 | 091500 | 709282900 | 37100 | 37100 | 37150 | 37100 | 1247 |
| 610 | 20230803 | 091400 | 662999900 | 37100 | 37150 | 37150 | 37100 | 433 |
| 611 | 20230803 | 091300 | 646919100 | 37150 | 37150 | 37250 | 37150 | 1407 |
| 612 | 20230803 | 091200 | 594584250 | 37150 | 37150 | 37200 | 37100 | 1213 |
| 613 | 20230803 | 091100 | 549554550 | 37150 | 37150 | 37200 | 37100 | 1105 |
| 614 | 20230803 | 091000 | 508518500 | 37150 | 37200 | 37300 | 37150 | 383 |
| 615 | 20230803 | 090900 | 494277400 | 37100 | 37150 | 37200 | 37100 | 1344 |
| 616 | 20230803 | 090800 | 444369700 | 37150 | 37100 | 37150 | 37100 | 751 |
| 617 | 20230803 | 090700 | 416487650 | 37150 | 37100 | 37150 | 37100 | 256 |
| 618 | 20230803 | 090600 | 406987000 | 37100 | 37200 | 37200 | 37100 | 276 |
| 619 | 20230803 | 090500 | 396742850 | 37150 | 37150 | 37200 | 37100 | 1143 |
| 620 | 20230803 | 090400 | 354261450 | 37150 | 37150 | 37200 | 37100 | 954 |
| 621 | 20230803 | 090300 | 318822500 | 37200 | 37200 | 37250 | 37200 | 518 |
| 622 | 20230803 | 090200 | 299552200 | 37300 | 37300 | 37400 | 37250 | 812 |
| 623 | 20230803 | 090100 | 269249600 | 37400 | 37400 | 37400 | 37200 | 943 |
| 624 | 20230803 | 090000 | 234097400 | 37400 | 37500 | 37700 | 37200 | 6100 |