33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230809 | 191900 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 6843 |
| 3 | 20230809 | 191800 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 4 | 20230809 | 191700 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 5 | 20230809 | 191600 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 6 | 20230809 | 191500 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 7 | 20230809 | 191400 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 8 | 20230809 | 191300 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 9 | 20230809 | 191200 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 10 | 20230809 | 191100 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 11 | 20230809 | 191000 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 12 | 20230809 | 190900 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 13 | 20230809 | 190800 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 14 | 20230809 | 190700 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 15 | 20230809 | 190600 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 16 | 20230809 | 190500 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 17 | 20230809 | 190400 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 18 | 20230809 | 190300 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 19 | 20230809 | 190200 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 20 | 20230809 | 190100 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 21 | 20230809 | 190000 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 22 | 20230809 | 185900 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 23 | 20230809 | 185800 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 24 | 20230809 | 185700 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 25 | 20230809 | 185600 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 26 | 20230809 | 185500 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 27 | 20230809 | 185400 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 28 | 20230809 | 185300 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 29 | 20230809 | 185200 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 30 | 20230809 | 185100 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 31 | 20230809 | 185000 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 32 | 20230809 | 184900 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 6843 |
| 33 | 20230809 | 184800 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 34 | 20230809 | 184700 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 35 | 20230809 | 184600 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 36 | 20230809 | 184500 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 37 | 20230809 | 184400 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 38 | 20230809 | 184300 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 39 | 20230809 | 184200 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 40 | 20230809 | 184100 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 41 | 20230809 | 184000 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 42 | 20230809 | 183900 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 43 | 20230809 | 183800 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 44 | 20230809 | 183700 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 45 | 20230809 | 183600 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 46 | 20230809 | 183500 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 47 | 20230809 | 183400 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 48 | 20230809 | 183300 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 49 | 20230809 | 183200 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 50 | 20230809 | 183100 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 51 | 20230809 | 183000 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 52 | 20230809 | 182900 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 53 | 20230809 | 182800 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 54 | 20230809 | 182700 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 55 | 20230809 | 182600 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 56 | 20230809 | 182500 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 57 | 20230809 | 182400 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 58 | 20230809 | 182300 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 59 | 20230809 | 182200 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 60 | 20230809 | 182100 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 61 | 20230809 | 182000 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 62 | 20230809 | 181900 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 6843 |
| 63 | 20230809 | 181800 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 64 | 20230809 | 181700 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 65 | 20230809 | 181600 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 66 | 20230809 | 181500 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 67 | 20230809 | 181400 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 68 | 20230809 | 181300 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 69 | 20230809 | 181200 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 70 | 20230809 | 181100 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 71 | 20230809 | 181000 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 72 | 20230809 | 180900 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 73 | 20230809 | 180800 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 74 | 20230809 | 180700 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 75 | 20230809 | 180600 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 76 | 20230809 | 180500 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 77 | 20230809 | 180400 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 78 | 20230809 | 180300 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 79 | 20230809 | 180200 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 80 | 20230809 | 180100 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 81 | 20230809 | 180000 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 82 | 20230809 | 175900 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 83 | 20230809 | 175800 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 84 | 20230809 | 175700 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 85 | 20230809 | 175600 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 86 | 20230809 | 175500 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 87 | 20230809 | 175400 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 88 | 20230809 | 175300 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 89 | 20230809 | 175200 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 90 | 20230809 | 175100 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 91 | 20230809 | 175000 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 92 | 20230809 | 174900 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 6843 |
| 93 | 20230809 | 174800 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 94 | 20230809 | 174700 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 95 | 20230809 | 174600 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 96 | 20230809 | 174500 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 97 | 20230809 | 174400 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 98 | 20230809 | 174300 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 99 | 20230809 | 174200 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 100 | 20230809 | 174100 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 101 | 20230809 | 174000 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 102 | 20230809 | 173900 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 103 | 20230809 | 173800 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 104 | 20230809 | 173700 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 105 | 20230809 | 173600 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 106 | 20230809 | 173500 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 107 | 20230809 | 173400 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 108 | 20230809 | 173300 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 109 | 20230809 | 173200 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 110 | 20230809 | 173100 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 111 | 20230809 | 173000 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 112 | 20230809 | 172900 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 113 | 20230809 | 172800 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 114 | 20230809 | 172700 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 115 | 20230809 | 172600 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 116 | 20230809 | 172500 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 117 | 20230809 | 172400 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 118 | 20230809 | 172300 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 119 | 20230809 | 172200 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 120 | 20230809 | 172100 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 121 | 20230809 | 172000 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 122 | 20230809 | 171900 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 6843 |
| 123 | 20230809 | 171800 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 124 | 20230809 | 171700 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 125 | 20230809 | 171600 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 126 | 20230809 | 171500 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 127 | 20230809 | 171400 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 128 | 20230809 | 171300 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 129 | 20230809 | 171200 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 130 | 20230809 | 171100 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 131 | 20230809 | 171000 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 132 | 20230809 | 170900 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 133 | 20230809 | 170800 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 134 | 20230809 | 170700 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 135 | 20230809 | 170600 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 136 | 20230809 | 170500 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 137 | 20230809 | 170400 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 138 | 20230809 | 170300 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 139 | 20230809 | 170200 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 140 | 20230809 | 170100 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 141 | 20230809 | 170000 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 142 | 20230809 | 165900 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 143 | 20230809 | 165800 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 144 | 20230809 | 165700 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 145 | 20230809 | 165600 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 146 | 20230809 | 165500 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 147 | 20230809 | 165400 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 148 | 20230809 | 165300 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 149 | 20230809 | 165200 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 150 | 20230809 | 165100 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 151 | 20230809 | 165000 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 152 | 20230809 | 164900 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 6843 |
| 153 | 20230809 | 164800 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 154 | 20230809 | 164700 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 155 | 20230809 | 164600 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 156 | 20230809 | 164500 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 157 | 20230809 | 164400 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 158 | 20230809 | 164300 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 159 | 20230809 | 164200 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 160 | 20230809 | 164100 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 161 | 20230809 | 164000 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 162 | 20230809 | 163900 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 163 | 20230809 | 163800 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 164 | 20230809 | 163700 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 165 | 20230809 | 163600 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 166 | 20230809 | 163500 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 167 | 20230809 | 163400 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 168 | 20230809 | 163300 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 169 | 20230809 | 163200 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 170 | 20230809 | 163100 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 171 | 20230809 | 163000 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 172 | 20230809 | 162900 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 173 | 20230809 | 162800 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 174 | 20230809 | 162700 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 175 | 20230809 | 162600 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 176 | 20230809 | 162500 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 177 | 20230809 | 162400 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 178 | 20230809 | 162300 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 179 | 20230809 | 162200 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 180 | 20230809 | 162100 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 181 | 20230809 | 162000 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 182 | 20230809 | 161900 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 6843 |
| 183 | 20230809 | 161800 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 184 | 20230809 | 161700 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 185 | 20230809 | 161600 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 186 | 20230809 | 161500 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 187 | 20230809 | 161400 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 188 | 20230809 | 161300 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 189 | 20230809 | 161200 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 190 | 20230809 | 161100 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 191 | 20230809 | 161000 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 192 | 20230809 | 160900 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 193 | 20230809 | 160800 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 194 | 20230809 | 160700 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 195 | 20230809 | 160600 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 196 | 20230809 | 160500 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 197 | 20230809 | 160400 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 198 | 20230809 | 160300 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 199 | 20230809 | 160200 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 200 | 20230809 | 160100 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 201 | 20230809 | 160000 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 202 | 20230809 | 155900 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 203 | 20230809 | 155800 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 204 | 20230809 | 155700 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 205 | 20230809 | 155600 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 206 | 20230809 | 155500 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 207 | 20230809 | 155400 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 208 | 20230809 | 155300 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 209 | 20230809 | 155200 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 210 | 20230809 | 155100 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 211 | 20230809 | 155000 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 212 | 20230809 | 154900 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 6843 |
| 213 | 20230809 | 154800 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 214 | 20230809 | 154700 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 215 | 20230809 | 154600 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 216 | 20230809 | 154500 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 217 | 20230809 | 154400 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 218 | 20230809 | 154300 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 219 | 20230809 | 154200 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 220 | 20230809 | 154100 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 221 | 20230809 | 154000 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 222 | 20230809 | 153900 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 223 | 20230809 | 153800 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 224 | 20230809 | 153700 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 225 | 20230809 | 153600 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 226 | 20230809 | 153500 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 227 | 20230809 | 153400 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 228 | 20230809 | 153300 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 229 | 20230809 | 153200 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 230 | 20230809 | 153100 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 0 |
| 231 | 20230809 | 153000 | 4268998000 | 33800 | 33800 | 33800 | 33800 | 6843 |
| 232 | 20230809 | 152900 | 4037704600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 233 | 20230809 | 152800 | 4037704600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 234 | 20230809 | 152700 | 4037704600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 235 | 20230809 | 152600 | 4037704600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 236 | 20230809 | 152500 | 4037704600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 237 | 20230809 | 152400 | 4037704600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 238 | 20230809 | 152300 | 4037704600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 239 | 20230809 | 152200 | 4037704600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 240 | 20230809 | 152100 | 4037704600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 241 | 20230809 | 152000 | 4037704600 | 33800 | 33800 | 33800 | 33800 | 0 |
| 242 | 20230809 | 151900 | 4037704600 | 33800 | 33800 | 33800 | 33750 | 722 |
| 243 | 20230809 | 151800 | 4013313200 | 33800 | 33800 | 33850 | 33750 | 3436 |
| 244 | 20230809 | 151700 | 3897158250 | 33800 | 33750 | 33800 | 33700 | 1744 |
| 245 | 20230809 | 151600 | 3838284300 | 33750 | 33650 | 33750 | 33650 | 1417 |
| 246 | 20230809 | 151500 | 3790483750 | 33650 | 33650 | 33650 | 33550 | 2769 |
| 247 | 20230809 | 151400 | 3697417800 | 33700 | 33750 | 33800 | 33650 | 3988 |
| 248 | 20230809 | 151300 | 3562834150 | 33700 | 33700 | 33850 | 33700 | 3291 |
| 249 | 20230809 | 151200 | 3451742400 | 33700 | 33750 | 33750 | 33650 | 955 |
| 250 | 20230809 | 151100 | 3419559700 | 33750 | 33850 | 33900 | 33650 | 2634 |
| 251 | 20230809 | 151000 | 3330609450 | 33900 | 33750 | 33950 | 33700 | 5877 |
| 252 | 20230809 | 150900 | 3131536950 | 33850 | 33500 | 33950 | 33450 | 8361 |
| 253 | 20230809 | 150800 | 2849831950 | 33500 | 33500 | 33500 | 33500 | 709 |
| 254 | 20230809 | 150700 | 2826080450 | 33500 | 33500 | 33550 | 33500 | 459 |
| 255 | 20230809 | 150600 | 2810693750 | 33500 | 33500 | 33500 | 33500 | 108 |
| 256 | 20230809 | 150500 | 2807075750 | 33500 | 33500 | 33550 | 33500 | 35 |
| 257 | 20230809 | 150400 | 2805903050 | 33500 | 33500 | 33500 | 33500 | 98 |
| 258 | 20230809 | 150300 | 2802620050 | 33500 | 33500 | 33550 | 33500 | 243 |
| 259 | 20230809 | 150200 | 2794479350 | 33500 | 33450 | 33550 | 33450 | 211 |
| 260 | 20230809 | 150100 | 2787406350 | 33500 | 33450 | 33500 | 33450 | 148 |
| 261 | 20230809 | 150000 | 2782448550 | 33450 | 33500 | 33500 | 33450 | 251 |
| 262 | 20230809 | 145900 | 2774044350 | 33450 | 33450 | 33500 | 33450 | 209 |
| 263 | 20230809 | 145800 | 2767053050 | 33500 | 33450 | 33500 | 33450 | 191 |
| 264 | 20230809 | 145700 | 2760655250 | 33450 | 33400 | 33500 | 33400 | 112 |
| 265 | 20230809 | 145600 | 2756905900 | 33400 | 33450 | 33500 | 33400 | 124 |
| 266 | 20230809 | 145500 | 2752757200 | 33400 | 33500 | 33500 | 33400 | 176 |
| 267 | 20230809 | 145400 | 2746869400 | 33550 | 33400 | 33550 | 33400 | 157 |
| 268 | 20230809 | 145300 | 2741618950 | 33450 | 33500 | 33500 | 33450 | 242 |
| 269 | 20230809 | 145200 | 2733516300 | 33500 | 33450 | 33550 | 33400 | 894 |
| 270 | 20230809 | 145100 | 2703606100 | 33400 | 33450 | 33500 | 33400 | 344 |
| 271 | 20230809 | 145000 | 2692098550 | 33450 | 33450 | 33500 | 33450 | 9 |
| 272 | 20230809 | 144900 | 2691797300 | 33450 | 33450 | 33450 | 33450 | 125 |
| 273 | 20230809 | 144800 | 2687616050 | 33500 | 33450 | 33500 | 33450 | 180 |
| 274 | 20230809 | 144700 | 2681593050 | 33400 | 33400 | 33500 | 33400 | 182 |
| 275 | 20230809 | 144600 | 2675507000 | 33400 | 33400 | 33400 | 33400 | 105 |
| 276 | 20230809 | 144500 | 2672000000 | 33550 | 33500 | 33550 | 33500 | 207 |
| 277 | 20230809 | 144400 | 2665063700 | 33500 | 33450 | 33500 | 33450 | 205 |
| 278 | 20230809 | 144300 | 2658197500 | 33500 | 33450 | 33500 | 33400 | 359 |
| 279 | 20230809 | 144200 | 2646186700 | 33450 | 33400 | 33450 | 33400 | 478 |
| 280 | 20230809 | 144100 | 2630206500 | 33400 | 33400 | 33450 | 33400 | 113 |
| 281 | 20230809 | 144000 | 2626432100 | 33400 | 33450 | 33450 | 33400 | 210 |
| 282 | 20230809 | 143900 | 2619414500 | 33450 | 33400 | 33450 | 33400 | 153 |
| 283 | 20230809 | 143800 | 2614304000 | 33400 | 33450 | 33450 | 33400 | 267 |
| 284 | 20230809 | 143700 | 2605376800 | 33400 | 33450 | 33450 | 33400 | 104 |
| 285 | 20230809 | 143600 | 2601901400 | 33400 | 33400 | 33450 | 33400 | 179 |
| 286 | 20230809 | 143500 | 2595922600 | 33400 | 33400 | 33400 | 33400 | 284 |
| 287 | 20230809 | 143400 | 2586437000 | 33450 | 33450 | 33500 | 33450 | 294 |
| 288 | 20230809 | 143300 | 2576600600 | 33450 | 33500 | 33500 | 33450 | 183 |
| 289 | 20230809 | 143200 | 2570477650 | 33450 | 33500 | 33500 | 33450 | 240 |
| 290 | 20230809 | 143100 | 2562447450 | 33450 | 33450 | 33500 | 33450 | 249 |
| 291 | 20230809 | 143000 | 2554116600 | 33450 | 33450 | 33500 | 33450 | 168 |
| 292 | 20230809 | 142900 | 2548496800 | 33450 | 33500 | 33500 | 33450 | 214 |
| 293 | 20230809 | 142800 | 2541334700 | 33500 | 33450 | 33500 | 33450 | 104 |
| 294 | 20230809 | 142700 | 2537855700 | 33450 | 33450 | 33450 | 33400 | 150 |
| 295 | 20230809 | 142600 | 2532841500 | 33400 | 33450 | 33450 | 33400 | 146 |
| 296 | 20230809 | 142500 | 2527963200 | 33450 | 33350 | 33450 | 33350 | 799 |
| 297 | 20230809 | 142400 | 2501251000 | 33350 | 33400 | 33400 | 33350 | 546 |
| 298 | 20230809 | 142300 | 2483018500 | 33400 | 33400 | 33400 | 33400 | 86 |
| 299 | 20230809 | 142200 | 2480146100 | 33350 | 33350 | 33400 | 33350 | 264 |
| 300 | 20230809 | 142100 | 2471341600 | 33300 | 33350 | 33350 | 33300 | 125 |
| 301 | 20230809 | 142000 | 2467176500 | 33350 | 33300 | 33400 | 33300 | 156 |
| 302 | 20230809 | 141900 | 2461972600 | 33400 | 33300 | 33400 | 33300 | 702 |
| 303 | 20230809 | 141800 | 2438566500 | 33300 | 33300 | 33350 | 33300 | 156 |
| 304 | 20230809 | 141700 | 2433369750 | 33300 | 33300 | 33350 | 33300 | 123 |
| 305 | 20230809 | 141600 | 2429272050 | 33300 | 33350 | 33350 | 33300 | 79 |
| 306 | 20230809 | 141500 | 2426641150 | 33300 | 33350 | 33350 | 33300 | 146 |
| 307 | 20230809 | 141400 | 2421777700 | 33350 | 33300 | 33350 | 33300 | 160 |
| 308 | 20230809 | 141300 | 2416447700 | 33300 | 33300 | 33350 | 33300 | 148 |
| 309 | 20230809 | 141200 | 2411518650 | 33300 | 33350 | 33350 | 33300 | 95 |
| 310 | 20230809 | 141100 | 2408353150 | 33350 | 33300 | 33350 | 33300 | 989 |
| 311 | 20230809 | 141000 | 2375416650 | 33300 | 33300 | 33350 | 33300 | 125 |
| 312 | 20230809 | 140900 | 2371253950 | 33350 | 33300 | 33350 | 33300 | 121 |
| 313 | 20230809 | 140800 | 2367222400 | 33350 | 33300 | 33350 | 33300 | 129 |
| 314 | 20230809 | 140700 | 2362926250 | 33300 | 33350 | 33350 | 33300 | 198 |
| 315 | 20230809 | 140600 | 2356328800 | 33350 | 33350 | 33350 | 33250 | 483 |
| 316 | 20230809 | 140500 | 2340231600 | 33250 | 33300 | 33350 | 33250 | 388 |
| 317 | 20230809 | 140400 | 2327310450 | 33400 | 33400 | 33400 | 33400 | 28 |
| 318 | 20230809 | 140300 | 2326375250 | 33300 | 33350 | 33400 | 33250 | 972 |
| 319 | 20230809 | 140200 | 2293964850 | 33250 | 33300 | 33350 | 33250 | 244 |
| 320 | 20230809 | 140100 | 2285840500 | 33300 | 33300 | 33350 | 33300 | 338 |
| 321 | 20230809 | 140000 | 2274583900 | 33350 | 33300 | 33350 | 33300 | 129 |
| 322 | 20230809 | 135900 | 2270286250 | 33350 | 33300 | 33350 | 33300 | 108 |
| 323 | 20230809 | 135800 | 2266689650 | 33300 | 33300 | 33400 | 33250 | 158 |
| 324 | 20230809 | 135700 | 2261419950 | 33250 | 33350 | 33350 | 33250 | 123 |
| 325 | 20230809 | 135600 | 2257326850 | 33300 | 33350 | 33350 | 33300 | 92 |
| 326 | 20230809 | 135500 | 2254263000 | 33350 | 33300 | 33400 | 33250 | 291 |
| 327 | 20230809 | 135400 | 2244562200 | 33300 | 33350 | 33350 | 33250 | 137 |
| 328 | 20230809 | 135300 | 2239996650 | 33350 | 33350 | 33400 | 33250 | 92 |
| 329 | 20230809 | 135200 | 2236929800 | 33300 | 33300 | 33350 | 33300 | 246 |
| 330 | 20230809 | 135100 | 2228736000 | 33300 | 33350 | 33400 | 33300 | 147 |
| 331 | 20230809 | 135000 | 2223836550 | 33350 | 33300 | 33350 | 33250 | 171 |
| 332 | 20230809 | 134900 | 2218138200 | 33300 | 33350 | 33350 | 33250 | 204 |
| 333 | 20230809 | 134800 | 2211343800 | 33300 | 33300 | 33300 | 33250 | 163 |
| 334 | 20230809 | 134700 | 2205919500 | 33300 | 33250 | 33350 | 33250 | 158 |
| 335 | 20230809 | 134600 | 2200660350 | 33350 | 33300 | 33350 | 33250 | 159 |
| 336 | 20230809 | 134500 | 2195365050 | 33250 | 33350 | 33350 | 33250 | 78 |
| 337 | 20230809 | 134400 | 2192768700 | 33300 | 33250 | 33350 | 33250 | 260 |
| 338 | 20230809 | 134300 | 2184109950 | 33250 | 33300 | 33300 | 33250 | 125 |
| 339 | 20230809 | 134200 | 2179948650 | 33350 | 33300 | 33350 | 33300 | 189 |
| 340 | 20230809 | 134100 | 2173652500 | 33350 | 33300 | 33350 | 33300 | 142 |
| 341 | 20230809 | 134000 | 2168921850 | 33300 | 33300 | 33300 | 33300 | 72 |
| 342 | 20230809 | 133900 | 2166524250 | 33300 | 33300 | 33300 | 33250 | 105 |
| 343 | 20230809 | 133800 | 2163031350 | 33300 | 33350 | 33400 | 33300 | 163 |
| 344 | 20230809 | 133700 | 2157598150 | 33300 | 33300 | 33300 | 33300 | 91 |
| 345 | 20230809 | 133600 | 2154567850 | 33250 | 33300 | 33350 | 33250 | 350 |
| 346 | 20230809 | 133500 | 2142905800 | 33300 | 33300 | 33350 | 33300 | 185 |
| 347 | 20230809 | 133400 | 2136743500 | 33300 | 33350 | 33400 | 33300 | 76 |
| 348 | 20230809 | 133300 | 2134208900 | 33350 | 33300 | 33350 | 33300 | 264 |
| 349 | 20230809 | 133200 | 2125416300 | 33300 | 33300 | 33350 | 33300 | 162 |
| 350 | 20230809 | 133100 | 2120019700 | 33350 | 33300 | 33350 | 33300 | 129 |
| 351 | 20230809 | 133000 | 2115723950 | 33300 | 33300 | 33350 | 33250 | 254 |
| 352 | 20230809 | 132900 | 2107266700 | 33300 | 33250 | 33300 | 33250 | 157 |
| 353 | 20230809 | 132800 | 2102044250 | 33300 | 33250 | 33300 | 33250 | 261 |
| 354 | 20230809 | 132700 | 2093364850 | 33250 | 33250 | 33300 | 33250 | 198 |
| 355 | 20230809 | 132600 | 2086777750 | 33250 | 33250 | 33250 | 33250 | 19 |
| 356 | 20230809 | 132500 | 2086146000 | 33250 | 33250 | 33300 | 33250 | 166 |
| 357 | 20230809 | 132400 | 2080626300 | 33250 | 33300 | 33350 | 33250 | 370 |
| 358 | 20230809 | 132300 | 2068308200 | 33350 | 33250 | 33350 | 33250 | 253 |
| 359 | 20230809 | 132200 | 2059886150 | 33250 | 33300 | 33350 | 33250 | 100 |
| 360 | 20230809 | 132100 | 2056558250 | 33300 | 33300 | 33350 | 33300 | 216 |
| 361 | 20230809 | 132000 | 2049363650 | 33300 | 33250 | 33300 | 33250 | 292 |
| 362 | 20230809 | 131900 | 2039648250 | 33350 | 33350 | 33350 | 33250 | 98 |
| 363 | 20230809 | 131800 | 2036385100 | 33350 | 33300 | 33350 | 33300 | 168 |
| 364 | 20230809 | 131700 | 2030787750 | 33350 | 33300 | 33350 | 33250 | 199 |
| 365 | 20230809 | 131600 | 2024160850 | 33300 | 33300 | 33350 | 33300 | 104 |
| 366 | 20230809 | 131500 | 2020696200 | 33350 | 33350 | 33350 | 33300 | 317 |
| 367 | 20230809 | 131400 | 2010125400 | 33300 | 33300 | 33350 | 33300 | 158 |
| 368 | 20230809 | 131300 | 2004863800 | 33300 | 33300 | 33350 | 33300 | 138 |
| 369 | 20230809 | 131200 | 2000262850 | 33350 | 33300 | 33350 | 33250 | 334 |
| 370 | 20230809 | 131100 | 1989140800 | 33300 | 33300 | 33350 | 33300 | 64 |
| 371 | 20230809 | 131000 | 1987009300 | 33350 | 33350 | 33350 | 33300 | 133 |
| 372 | 20230809 | 130900 | 1982578300 | 33300 | 33350 | 33400 | 33300 | 97 |
| 373 | 20230809 | 130800 | 1979347800 | 33350 | 33300 | 33350 | 33250 | 146 |
| 374 | 20230809 | 130700 | 1974486300 | 33350 | 33250 | 33350 | 33250 | 134 |
| 375 | 20230809 | 130600 | 1970021550 | 33250 | 33250 | 33300 | 33250 | 154 |
| 376 | 20230809 | 130500 | 1964895850 | 33300 | 33350 | 33350 | 33250 | 189 |
| 377 | 20230809 | 130400 | 1958603150 | 33350 | 33300 | 33350 | 33300 | 278 |
| 378 | 20230809 | 130300 | 1949342550 | 33300 | 33300 | 33350 | 33300 | 82 |
| 379 | 20230809 | 130200 | 1946611750 | 33300 | 33300 | 33300 | 33300 | 89 |
| 380 | 20230809 | 130100 | 1943648050 | 33350 | 33350 | 33350 | 33250 | 231 |
| 381 | 20230809 | 130000 | 1935955450 | 33300 | 33250 | 33300 | 33250 | 64 |
| 382 | 20230809 | 125900 | 1933825850 | 33350 | 33300 | 33350 | 33300 | 211 |
| 383 | 20230809 | 125800 | 1926799350 | 33300 | 33350 | 33400 | 33250 | 185 |
| 384 | 20230809 | 125700 | 1920641350 | 33350 | 33300 | 33350 | 33300 | 441 |
| 385 | 20230809 | 125600 | 1905953900 | 33350 | 33300 | 33350 | 33300 | 136 |
| 386 | 20230809 | 125500 | 1901421550 | 33300 | 33300 | 33300 | 33300 | 111 |
| 387 | 20230809 | 125400 | 1897725250 | 33300 | 33350 | 33350 | 33300 | 267 |
| 388 | 20230809 | 125300 | 1888826450 | 33300 | 33300 | 33350 | 33300 | 182 |
| 389 | 20230809 | 125200 | 1882763800 | 33350 | 33300 | 33350 | 33300 | 85 |
| 390 | 20230809 | 125100 | 1879931650 | 33300 | 33350 | 33350 | 33300 | 130 |
| 391 | 20230809 | 125000 | 1875602200 | 33350 | 33300 | 33350 | 33300 | 198 |
| 392 | 20230809 | 124900 | 1869006850 | 33300 | 33350 | 33350 | 33300 | 129 |
| 393 | 20230809 | 124800 | 1864710750 | 33300 | 33300 | 33300 | 33250 | 103 |
| 394 | 20230809 | 124700 | 1861281900 | 33350 | 33250 | 33350 | 33250 | 220 |
| 395 | 20230809 | 124600 | 1853962600 | 33300 | 33250 | 33300 | 33250 | 177 |
| 396 | 20230809 | 124500 | 1848074100 | 33300 | 33250 | 33300 | 33250 | 145 |
| 397 | 20230809 | 124400 | 1843250350 | 33300 | 33250 | 33300 | 33250 | 254 |
| 398 | 20230809 | 124300 | 1834803100 | 33250 | 33300 | 33350 | 33250 | 206 |
| 399 | 20230809 | 124200 | 1827941700 | 33300 | 33300 | 33350 | 33250 | 233 |
| 400 | 20230809 | 124100 | 1820183150 | 33300 | 33300 | 33300 | 33250 | 121 |
| 401 | 20230809 | 124000 | 1816156350 | 33250 | 33300 | 33300 | 33250 | 100 |
| 402 | 20230809 | 123900 | 1812831050 | 33250 | 33300 | 33350 | 33250 | 213 |
| 403 | 20230809 | 123800 | 1805738950 | 33300 | 33300 | 33300 | 33250 | 247 |
| 404 | 20230809 | 123700 | 1797520150 | 33250 | 33250 | 33300 | 33250 | 72 |
| 405 | 20230809 | 123600 | 1795125850 | 33250 | 33250 | 33350 | 33250 | 207 |
| 406 | 20230809 | 123500 | 1788235000 | 33300 | 33250 | 33300 | 33250 | 150 |
| 407 | 20230809 | 123400 | 1783244600 | 33250 | 33250 | 33300 | 33250 | 152 |
| 408 | 20230809 | 123300 | 1778190400 | 33300 | 33300 | 33300 | 33250 | 234 |
| 409 | 20230809 | 123200 | 1770399700 | 33300 | 33300 | 33350 | 33300 | 201 |
| 410 | 20230809 | 123100 | 1763705150 | 33300 | 33350 | 33350 | 33300 | 138 |
| 411 | 20230809 | 123000 | 1759109650 | 33300 | 33300 | 33350 | 33250 | 249 |
| 412 | 20230809 | 122900 | 1750820750 | 33300 | 33300 | 33300 | 33250 | 101 |
| 413 | 20230809 | 122800 | 1747460550 | 33250 | 33300 | 33350 | 33250 | 143 |
| 414 | 20230809 | 122700 | 1742701950 | 33250 | 33300 | 33350 | 33250 | 146 |
| 415 | 20230809 | 122600 | 1737845100 | 33300 | 33250 | 33350 | 33250 | 271 |
| 416 | 20230809 | 122500 | 1728826300 | 33350 | 33250 | 33350 | 33250 | 622 |
| 417 | 20230809 | 122400 | 1708122000 | 33200 | 33250 | 33250 | 33200 | 196 |
| 418 | 20230809 | 122300 | 1701609600 | 33300 | 33250 | 33300 | 33200 | 365 |
| 419 | 20230809 | 122200 | 1689475250 | 33250 | 33250 | 33300 | 33250 | 91 |
| 420 | 20230809 | 122100 | 1686447750 | 33250 | 33200 | 33350 | 33200 | 315 |
| 421 | 20230809 | 122000 | 1675965700 | 33250 | 33300 | 33300 | 33250 | 1168 |
| 422 | 20230809 | 121900 | 1637084550 | 33200 | 33250 | 33300 | 33200 | 182 |
| 423 | 20230809 | 121800 | 1631032750 | 33250 | 33300 | 33300 | 33200 | 155 |
| 424 | 20230809 | 121700 | 1625880900 | 33250 | 33250 | 33250 | 33200 | 838 |
| 425 | 20230809 | 121600 | 1598017800 | 33250 | 33300 | 33300 | 33250 | 175 |
| 426 | 20230809 | 121500 | 1592196800 | 33250 | 33250 | 33300 | 33250 | 240 |
| 427 | 20230809 | 121400 | 1584216750 | 33250 | 33300 | 33300 | 33250 | 95 |
| 428 | 20230809 | 121300 | 1581056000 | 33250 | 33250 | 33300 | 33250 | 208 |
| 429 | 20230809 | 121200 | 1574139750 | 33300 | 33250 | 33300 | 33250 | 131 |
| 430 | 20230809 | 121100 | 1569782400 | 33300 | 33250 | 33300 | 33250 | 148 |
| 431 | 20230809 | 121000 | 1564858900 | 33300 | 33300 | 33300 | 33250 | 101 |
| 432 | 20230809 | 120900 | 1561499050 | 33250 | 33300 | 33300 | 33250 | 236 |
| 433 | 20230809 | 120800 | 1553645400 | 33250 | 33350 | 33350 | 33250 | 310 |
| 434 | 20230809 | 120700 | 1543322150 | 33300 | 33250 | 33300 | 33250 | 272 |
| 435 | 20230809 | 120600 | 1534271600 | 33300 | 33300 | 33350 | 33300 | 257 |
| 436 | 20230809 | 120500 | 1525713450 | 33300 | 33300 | 33350 | 33300 | 198 |
| 437 | 20230809 | 120400 | 1519118100 | 33300 | 33300 | 33300 | 33300 | 100 |
| 438 | 20230809 | 120300 | 1515788100 | 33350 | 33350 | 33350 | 33300 | 150 |
| 439 | 20230809 | 120200 | 1510790450 | 33300 | 33300 | 33350 | 33300 | 169 |
| 440 | 20230809 | 120100 | 1505160850 | 33350 | 33300 | 33350 | 33250 | 162 |
| 441 | 20230809 | 120000 | 1499771600 | 33300 | 33250 | 33350 | 33250 | 367 |
| 442 | 20230809 | 115900 | 1487556800 | 33250 | 33250 | 33300 | 33250 | 269 |
| 443 | 20230809 | 115800 | 1478606000 | 33250 | 33300 | 33300 | 33250 | 185 |
| 444 | 20230809 | 115700 | 1472454550 | 33250 | 33250 | 33300 | 33250 | 257 |
| 445 | 20230809 | 115600 | 1463907500 | 33250 | 33250 | 33300 | 33250 | 450 |
| 446 | 20230809 | 115500 | 1448944800 | 33300 | 33250 | 33300 | 33200 | 107 |
| 447 | 20230809 | 115400 | 1445388200 | 33250 | 33200 | 33300 | 33200 | 166 |
| 448 | 20230809 | 115300 | 1439870850 | 33200 | 33250 | 33250 | 33200 | 201 |
| 449 | 20230809 | 115200 | 1433189450 | 33300 | 33200 | 33300 | 33200 | 229 |
| 450 | 20230809 | 115100 | 1425579000 | 33200 | 33250 | 33300 | 33200 | 359 |
| 451 | 20230809 | 115000 | 1413638750 | 33250 | 33250 | 33250 | 33200 | 512 |
| 452 | 20230809 | 114900 | 1396618550 | 33250 | 33250 | 33300 | 33250 | 178 |
| 453 | 20230809 | 114800 | 1390699850 | 33250 | 33250 | 33300 | 33250 | 179 |
| 454 | 20230809 | 114700 | 1384746250 | 33250 | 33250 | 33300 | 33250 | 60 |
| 455 | 20230809 | 114600 | 1382750050 | 33250 | 33350 | 33350 | 33200 | 189 |
| 456 | 20230809 | 114500 | 1376467250 | 33300 | 33250 | 33300 | 33200 | 652 |
| 457 | 20230809 | 114400 | 1354796100 | 33200 | 33200 | 33200 | 33200 | 90 |
| 458 | 20230809 | 114300 | 1351808100 | 33200 | 33250 | 33250 | 33200 | 871 |
| 459 | 20230809 | 114200 | 1322853050 | 33250 | 33300 | 33300 | 33250 | 134 |
| 460 | 20230809 | 114100 | 1318396250 | 33300 | 33250 | 33300 | 33250 | 146 |
| 461 | 20230809 | 114000 | 1313540450 | 33250 | 33300 | 33300 | 33250 | 144 |
| 462 | 20230809 | 113900 | 1308750450 | 33250 | 33250 | 33250 | 33250 | 136 |
| 463 | 20230809 | 113800 | 1304228450 | 33250 | 33250 | 33300 | 33250 | 197 |
| 464 | 20230809 | 113700 | 1297673700 | 33250 | 33250 | 33300 | 33250 | 69 |
| 465 | 20230809 | 113600 | 1295377700 | 33250 | 33200 | 33250 | 33200 | 236 |
| 466 | 20230809 | 113500 | 1287535500 | 33250 | 33250 | 33250 | 33250 | 90 |
| 467 | 20230809 | 113400 | 1284543000 | 33300 | 33300 | 33350 | 33250 | 183 |
| 468 | 20230809 | 113300 | 1278453950 | 33250 | 33250 | 33250 | 33200 | 160 |
| 469 | 20230809 | 113200 | 1273138850 | 33300 | 33250 | 33350 | 33200 | 453 |
| 470 | 20230809 | 113100 | 1258073950 | 33200 | 33250 | 33300 | 33200 | 234 |
| 471 | 20230809 | 113000 | 1250294350 | 33300 | 33250 | 33300 | 33250 | 211 |
| 472 | 20230809 | 112900 | 1243278350 | 33300 | 33250 | 33300 | 33250 | 152 |
| 473 | 20230809 | 112800 | 1238224050 | 33300 | 33300 | 33300 | 33250 | 91 |
| 474 | 20230809 | 112700 | 1235196050 | 33250 | 33250 | 33300 | 33250 | 165 |
| 475 | 20230809 | 112600 | 1229709200 | 33250 | 33250 | 33300 | 33250 | 401 |
| 476 | 20230809 | 112500 | 1216374200 | 33250 | 33250 | 33300 | 33250 | 64 |
| 477 | 20230809 | 112400 | 1214246000 | 33250 | 33300 | 33300 | 33250 | 189 |
| 478 | 20230809 | 112300 | 1207959050 | 33350 | 33250 | 33350 | 33250 | 371 |
| 479 | 20230809 | 112200 | 1195604350 | 33250 | 33250 | 33300 | 33250 | 405 |
| 480 | 20230809 | 112100 | 1182137850 | 33300 | 33300 | 33300 | 33300 | 87 |
| 481 | 20230809 | 112000 | 1179240750 | 33250 | 33250 | 33300 | 33250 | 396 |
| 482 | 20230809 | 111900 | 1166065450 | 33250 | 33250 | 33300 | 33250 | 435 |
| 483 | 20230809 | 111800 | 1151599500 | 33250 | 33300 | 33300 | 33250 | 200 |
| 484 | 20230809 | 111700 | 1144940600 | 33350 | 33300 | 33350 | 33300 | 102 |
| 485 | 20230809 | 111600 | 1141542200 | 33300 | 33350 | 33350 | 33300 | 222 |
| 486 | 20230809 | 111500 | 1134149300 | 33300 | 33300 | 33350 | 33300 | 169 |
| 487 | 20230809 | 111400 | 1128521550 | 33350 | 33300 | 33350 | 33300 | 205 |
| 488 | 20230809 | 111300 | 1121693050 | 33300 | 33350 | 33350 | 33300 | 90 |
| 489 | 20230809 | 111200 | 1118694300 | 33350 | 33350 | 33350 | 33300 | 182 |
| 490 | 20230809 | 111100 | 1112631650 | 33300 | 33400 | 33400 | 33300 | 378 |
| 491 | 20230809 | 111000 | 1100030200 | 33350 | 33300 | 33350 | 33250 | 425 |
| 492 | 20230809 | 110900 | 1085871750 | 33250 | 33300 | 33350 | 33250 | 181 |
| 493 | 20230809 | 110800 | 1079845600 | 33300 | 33300 | 33300 | 33250 | 712 |
| 494 | 20230809 | 110700 | 1056142750 | 33300 | 33350 | 33350 | 33300 | 229 |
| 495 | 20230809 | 110600 | 1048511800 | 33350 | 33300 | 33350 | 33300 | 164 |
| 496 | 20230809 | 110500 | 1043048050 | 33300 | 33300 | 33350 | 33300 | 97 |
| 497 | 20230809 | 110400 | 1039817750 | 33300 | 33350 | 33350 | 33300 | 92 |
| 498 | 20230809 | 110300 | 1036753600 | 33300 | 33300 | 33350 | 33300 | 279 |
| 499 | 20230809 | 110200 | 1027460950 | 33350 | 33300 | 33350 | 33300 | 359 |
| 500 | 20230809 | 110100 | 1015506150 | 33350 | 33300 | 33350 | 33300 | 106 |
| 501 | 20230809 | 110000 | 1011976050 | 33350 | 33350 | 33350 | 33300 | 209 |
| 502 | 20230809 | 105900 | 1005014250 | 33300 | 33300 | 33350 | 33300 | 113 |
| 503 | 20230809 | 105800 | 1001251100 | 33300 | 33350 | 33350 | 33300 | 143 |
| 504 | 20230809 | 105700 | 996486250 | 33300 | 33400 | 33400 | 33300 | 165 |
| 505 | 20230809 | 105600 | 990986150 | 33400 | 33400 | 33400 | 33350 | 107 |
| 506 | 20230809 | 105500 | 987417400 | 33350 | 33350 | 33400 | 33350 | 234 |
| 507 | 20230809 | 105400 | 979611350 | 33350 | 33350 | 33400 | 33350 | 54 |
| 508 | 20230809 | 105300 | 977809000 | 33350 | 33400 | 33400 | 33350 | 402 |
| 509 | 20230809 | 105200 | 964386150 | 33400 | 33400 | 33400 | 33350 | 551 |
| 510 | 20230809 | 105100 | 945990950 | 33500 | 33400 | 33500 | 33350 | 304 |
| 511 | 20230809 | 105000 | 935826900 | 33350 | 33400 | 33400 | 33350 | 880 |
| 512 | 20230809 | 104900 | 906478800 | 33350 | 33350 | 33400 | 33350 | 227 |
| 513 | 20230809 | 104800 | 898906350 | 33350 | 33450 | 33450 | 33350 | 52 |
| 514 | 20230809 | 104700 | 897172050 | 33450 | 33400 | 33450 | 33350 | 144 |
| 515 | 20230809 | 104600 | 892363900 | 33400 | 33450 | 33450 | 33400 | 156 |
| 516 | 20230809 | 104500 | 887151700 | 33450 | 33450 | 33450 | 33400 | 604 |
| 517 | 20230809 | 104400 | 866949050 | 33500 | 33500 | 33500 | 33450 | 68 |
| 518 | 20230809 | 104300 | 864674300 | 33500 | 33450 | 33500 | 33450 | 60 |
| 519 | 20230809 | 104200 | 862665500 | 33450 | 33400 | 33450 | 33400 | 336 |
| 520 | 20230809 | 104100 | 851426450 | 33400 | 33450 | 33450 | 33400 | 152 |
| 521 | 20230809 | 104000 | 846347750 | 33450 | 33400 | 33500 | 33400 | 16 |
| 522 | 20230809 | 103900 | 845813100 | 33500 | 33400 | 33500 | 33350 | 162 |
| 523 | 20230809 | 103800 | 840402150 | 33450 | 33400 | 33450 | 33400 | 382 |
| 524 | 20230809 | 103700 | 827639650 | 33400 | 33400 | 33400 | 33400 | 13 |
| 525 | 20230809 | 103600 | 827205450 | 33400 | 33450 | 33450 | 33400 | 126 |
| 526 | 20230809 | 103500 | 822997000 | 33400 | 33450 | 33450 | 33400 | 110 |
| 527 | 20230809 | 103400 | 819318750 | 33450 | 33450 | 33450 | 33400 | 128 |
| 528 | 20230809 | 103300 | 815040750 | 33450 | 33450 | 33450 | 33450 | 27 |
| 529 | 20230809 | 103200 | 814137600 | 33450 | 33350 | 33500 | 33350 | 49 |
| 530 | 20230809 | 103100 | 812499300 | 33400 | 33450 | 33450 | 33400 | 610 |
| 531 | 20230809 | 103000 | 792124950 | 33400 | 33400 | 33450 | 33400 | 63 |
| 532 | 20230809 | 102900 | 790019250 | 33400 | 33400 | 33400 | 33400 | 205 |
| 533 | 20230809 | 102800 | 783172250 | 33400 | 33400 | 33400 | 33400 | 64 |
| 534 | 20230809 | 102700 | 781034650 | 33400 | 33400 | 33450 | 33400 | 100 |
| 535 | 20230809 | 102600 | 777692850 | 33450 | 33450 | 33450 | 33400 | 175 |
| 536 | 20230809 | 102500 | 771840350 | 33400 | 33400 | 33450 | 33400 | 254 |
| 537 | 20230809 | 102400 | 763351700 | 33400 | 33450 | 33450 | 33400 | 161 |
| 538 | 20230809 | 102300 | 757972450 | 33450 | 33400 | 33450 | 33400 | 45 |
| 539 | 20230809 | 102200 | 756468900 | 33450 | 33400 | 33450 | 33350 | 640 |
| 540 | 20230809 | 102100 | 735109500 | 33400 | 33450 | 33450 | 33400 | 76 |
| 541 | 20230809 | 102000 | 732568900 | 33450 | 33400 | 33450 | 33400 | 6 |
| 542 | 20230809 | 101900 | 732368350 | 33400 | 33450 | 33450 | 33400 | 50 |
| 543 | 20230809 | 101800 | 730696900 | 33450 | 33400 | 33450 | 33400 | 234 |
| 544 | 20230809 | 101700 | 722871250 | 33450 | 33400 | 33450 | 33350 | 413 |
| 545 | 20230809 | 101600 | 709077700 | 33350 | 33350 | 33400 | 33350 | 26 |
| 546 | 20230809 | 101500 | 708210550 | 33400 | 33350 | 33400 | 33350 | 65 |
| 547 | 20230809 | 101400 | 706040600 | 33350 | 33350 | 33350 | 33350 | 59 |
| 548 | 20230809 | 101300 | 704072950 | 33350 | 33350 | 33400 | 33350 | 150 |
| 549 | 20230809 | 101200 | 699064650 | 33400 | 33350 | 33400 | 33350 | 39 |
| 550 | 20230809 | 101100 | 697763200 | 33400 | 33400 | 33400 | 33350 | 242 |
| 551 | 20230809 | 101000 | 689683450 | 33400 | 33400 | 33400 | 33350 | 37 |
| 552 | 20230809 | 100900 | 688449250 | 33400 | 33350 | 33400 | 33350 | 17 |
| 553 | 20230809 | 100800 | 687881650 | 33400 | 33400 | 33400 | 33350 | 38 |
| 554 | 20230809 | 100700 | 686613500 | 33400 | 33400 | 33400 | 33350 | 73 |
| 555 | 20230809 | 100600 | 684176750 | 33400 | 33400 | 33400 | 33400 | 145 |
| 556 | 20230809 | 100500 | 679333750 | 33350 | 33400 | 33400 | 33350 | 54 |
| 557 | 20230809 | 100400 | 677530300 | 33400 | 33400 | 33450 | 33400 | 66 |
| 558 | 20230809 | 100300 | 675325850 | 33350 | 33400 | 33450 | 33350 | 52 |
| 559 | 20230809 | 100200 | 673589850 | 33400 | 33400 | 33450 | 33350 | 506 |
| 560 | 20230809 | 100100 | 656691450 | 33400 | 33400 | 33400 | 33350 | 93 |
| 561 | 20230809 | 100000 | 653589450 | 33350 | 33400 | 33400 | 33350 | 23 |
| 562 | 20230809 | 095900 | 652822350 | 33350 | 33350 | 33350 | 33350 | 32 |
| 563 | 20230809 | 095800 | 651755150 | 33400 | 33350 | 33400 | 33350 | 10 |
| 564 | 20230809 | 095700 | 651421300 | 33350 | 33300 | 33400 | 33300 | 962 |
| 565 | 20230809 | 095600 | 619337100 | 33300 | 33300 | 33350 | 33300 | 43 |
| 566 | 20230809 | 095500 | 617905100 | 33350 | 33300 | 33350 | 33300 | 21 |
| 567 | 20230809 | 095400 | 617205750 | 33350 | 33300 | 33350 | 33300 | 758 |
| 568 | 20230809 | 095300 | 591962100 | 33350 | 33300 | 33350 | 33300 | 111 |
| 569 | 20230809 | 095200 | 588261950 | 33350 | 33300 | 33350 | 33300 | 15 |
| 570 | 20230809 | 095100 | 587762400 | 33300 | 33300 | 33300 | 33300 | 62 |
| 571 | 20230809 | 095000 | 585697800 | 33300 | 33350 | 33350 | 33300 | 27 |
| 572 | 20230809 | 094900 | 584798550 | 33300 | 33350 | 33350 | 33300 | 21 |
| 573 | 20230809 | 094800 | 584099200 | 33300 | 33300 | 33350 | 33300 | 36 |
| 574 | 20230809 | 094700 | 582900250 | 33350 | 33350 | 33350 | 33300 | 38 |
| 575 | 20230809 | 094600 | 581633100 | 33300 | 33350 | 33350 | 33300 | 26 |
| 576 | 20230809 | 094500 | 580767200 | 33350 | 33350 | 33350 | 33300 | 32 |
| 577 | 20230809 | 094400 | 579701150 | 33350 | 33300 | 33350 | 33300 | 119 |
| 578 | 20230809 | 094300 | 575738400 | 33300 | 33300 | 33350 | 33300 | 23 |
| 579 | 20230809 | 094200 | 574972450 | 33300 | 33350 | 33350 | 33300 | 41 |
| 580 | 20230809 | 094100 | 573607100 | 33350 | 33350 | 33350 | 33350 | 40 |
| 581 | 20230809 | 094000 | 572273100 | 33300 | 33350 | 33350 | 33300 | 110 |
| 582 | 20230809 | 093900 | 568607800 | 33300 | 33300 | 33300 | 33300 | 25 |
| 583 | 20230809 | 093800 | 567775300 | 33350 | 33350 | 33350 | 33300 | 71 |
| 584 | 20230809 | 093700 | 565408550 | 33300 | 33300 | 33350 | 33300 | 31 |
| 585 | 20230809 | 093600 | 564375950 | 33300 | 33250 | 33300 | 33250 | 120 |
| 586 | 20230809 | 093500 | 560380000 | 33250 | 33350 | 33350 | 33250 | 159 |
| 587 | 20230809 | 093400 | 555086600 | 33300 | 33300 | 33350 | 33300 | 65 |
| 588 | 20230809 | 093300 | 552922000 | 33300 | 33400 | 33400 | 33300 | 194 |
| 589 | 20230809 | 093200 | 546447400 | 33400 | 33300 | 33400 | 33250 | 2019 |
| 590 | 20230809 | 093100 | 479200050 | 33300 | 33250 | 33300 | 33250 | 98 |
| 591 | 20230809 | 093000 | 475941300 | 33300 | 33200 | 33300 | 33200 | 101 |
| 592 | 20230809 | 092900 | 472583250 | 33200 | 33200 | 33200 | 33150 | 547 |
| 593 | 20230809 | 092800 | 454424400 | 33200 | 33200 | 33200 | 33150 | 80 |
| 594 | 20230809 | 092700 | 451769750 | 33200 | 33200 | 33200 | 33150 | 184 |
| 595 | 20230809 | 092600 | 445661950 | 33150 | 33150 | 33200 | 33150 | 1563 |
| 596 | 20230809 | 092500 | 393846800 | 33200 | 33250 | 33250 | 33200 | 316 |
| 597 | 20230809 | 092400 | 383354750 | 33250 | 33250 | 33250 | 33200 | 132 |
| 598 | 20230809 | 092300 | 378968750 | 33200 | 33200 | 33200 | 33200 | 251 |
| 599 | 20230809 | 092200 | 370635550 | 33250 | 33250 | 33300 | 33200 | 705 |
| 600 | 20230809 | 092100 | 347222000 | 33250 | 33250 | 33300 | 33200 | 829 |
| 601 | 20230809 | 092000 | 319682450 | 33300 | 33250 | 33300 | 33250 | 59 |
| 602 | 20230809 | 091900 | 317720600 | 33300 | 33300 | 33300 | 33200 | 1870 |
| 603 | 20230809 | 091800 | 255605400 | 33250 | 33350 | 33350 | 33250 | 335 |
| 604 | 20230809 | 091700 | 244450900 | 33350 | 33350 | 33400 | 33300 | 302 |
| 605 | 20230809 | 091600 | 234379550 | 33300 | 33300 | 33350 | 33300 | 229 |
| 606 | 20230809 | 091500 | 226753600 | 33350 | 33300 | 33350 | 33300 | 47 |
| 607 | 20230809 | 091400 | 225188050 | 33350 | 33300 | 33350 | 33300 | 52 |
| 608 | 20230809 | 091300 | 223454650 | 33350 | 33300 | 33350 | 33300 | 317 |
| 609 | 20230809 | 091200 | 212885500 | 33300 | 33250 | 33400 | 33250 | 260 |
| 610 | 20230809 | 091100 | 204226250 | 33250 | 33250 | 33250 | 33200 | 643 |
| 611 | 20230809 | 091000 | 182849700 | 33200 | 33250 | 33250 | 33200 | 210 |
| 612 | 20230809 | 090900 | 175872900 | 33200 | 33250 | 33300 | 33200 | 550 |
| 613 | 20230809 | 090800 | 157595100 | 33300 | 33300 | 33300 | 33250 | 147 |
| 614 | 20230809 | 090700 | 152701100 | 33250 | 33350 | 33350 | 33250 | 299 |
| 615 | 20230809 | 090600 | 142759100 | 33250 | 33250 | 33350 | 33200 | 582 |
| 616 | 20230809 | 090500 | 123408800 | 33250 | 33300 | 33300 | 33250 | 328 |
| 617 | 20230809 | 090400 | 112502450 | 33300 | 33350 | 33350 | 33250 | 1169 |
| 618 | 20230809 | 090300 | 73585150 | 33350 | 33400 | 33400 | 33350 | 412 |
| 619 | 20230809 | 090200 | 59841600 | 33350 | 33350 | 33400 | 33350 | 338 |
| 620 | 20230809 | 090100 | 48568750 | 33350 | 33450 | 33450 | 33300 | 1038 |
| 621 | 20230809 | 090000 | 13940450 | 33500 | 33350 | 33500 | 33350 | 418 |