33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 192600 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 4267 |
| 3 | 20230802 | 192500 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 4 | 20230802 | 192400 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 5 | 20230802 | 192300 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 6 | 20230802 | 192200 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 7 | 20230802 | 192100 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 8 | 20230802 | 192000 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 9 | 20230802 | 191900 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 10 | 20230802 | 191800 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 11 | 20230802 | 191700 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 12 | 20230802 | 191600 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 13 | 20230802 | 191500 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 14 | 20230802 | 191400 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 15 | 20230802 | 191300 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 16 | 20230802 | 191200 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 17 | 20230802 | 191100 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 18 | 20230802 | 191000 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 19 | 20230802 | 190900 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 20 | 20230802 | 190800 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 21 | 20230802 | 190700 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 22 | 20230802 | 190600 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 23 | 20230802 | 190500 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 24 | 20230802 | 190400 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 25 | 20230802 | 190300 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 26 | 20230802 | 190200 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 27 | 20230802 | 190100 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 28 | 20230802 | 190000 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 29 | 20230802 | 185900 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 30 | 20230802 | 185800 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 31 | 20230802 | 185700 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 32 | 20230802 | 185600 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 4267 |
| 33 | 20230802 | 185500 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 34 | 20230802 | 185400 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 35 | 20230802 | 185300 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 36 | 20230802 | 185200 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 37 | 20230802 | 185100 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 38 | 20230802 | 185000 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 39 | 20230802 | 184900 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 40 | 20230802 | 184800 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 41 | 20230802 | 184700 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 42 | 20230802 | 184600 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 43 | 20230802 | 184500 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 44 | 20230802 | 184400 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 45 | 20230802 | 184300 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 46 | 20230802 | 184200 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 47 | 20230802 | 184100 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 48 | 20230802 | 184000 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 49 | 20230802 | 183900 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 50 | 20230802 | 183800 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 51 | 20230802 | 183700 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 52 | 20230802 | 183600 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 53 | 20230802 | 183500 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 54 | 20230802 | 183400 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 55 | 20230802 | 183300 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 56 | 20230802 | 183200 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 57 | 20230802 | 183100 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 58 | 20230802 | 183000 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 59 | 20230802 | 182900 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 60 | 20230802 | 182800 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 61 | 20230802 | 182700 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 62 | 20230802 | 182600 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 4267 |
| 63 | 20230802 | 182500 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 64 | 20230802 | 182400 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 65 | 20230802 | 182300 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 66 | 20230802 | 182200 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 67 | 20230802 | 182100 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 68 | 20230802 | 182000 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 69 | 20230802 | 181900 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 70 | 20230802 | 181800 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 71 | 20230802 | 181700 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 72 | 20230802 | 181600 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 73 | 20230802 | 181500 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 74 | 20230802 | 181400 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 75 | 20230802 | 181300 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 76 | 20230802 | 181200 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 77 | 20230802 | 181100 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 78 | 20230802 | 181000 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 79 | 20230802 | 180900 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 80 | 20230802 | 180800 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 81 | 20230802 | 180700 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 82 | 20230802 | 180600 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 83 | 20230802 | 180500 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 84 | 20230802 | 180400 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 85 | 20230802 | 180300 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 86 | 20230802 | 180200 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 87 | 20230802 | 180100 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 88 | 20230802 | 180000 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 89 | 20230802 | 175900 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 90 | 20230802 | 175800 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 91 | 20230802 | 175700 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 92 | 20230802 | 175600 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 4267 |
| 93 | 20230802 | 175500 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 94 | 20230802 | 175400 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 95 | 20230802 | 175300 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 96 | 20230802 | 175200 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 97 | 20230802 | 175100 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 98 | 20230802 | 175000 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 99 | 20230802 | 174900 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 100 | 20230802 | 174800 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 101 | 20230802 | 174700 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 102 | 20230802 | 174600 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 103 | 20230802 | 174500 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 104 | 20230802 | 174400 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 105 | 20230802 | 174300 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 106 | 20230802 | 174200 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 107 | 20230802 | 174100 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 108 | 20230802 | 174000 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 109 | 20230802 | 173900 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 110 | 20230802 | 173800 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 111 | 20230802 | 173700 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 112 | 20230802 | 173600 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 113 | 20230802 | 173500 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 114 | 20230802 | 173400 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 115 | 20230802 | 173300 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 116 | 20230802 | 173200 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 117 | 20230802 | 173100 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 118 | 20230802 | 173000 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 119 | 20230802 | 172900 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 120 | 20230802 | 172800 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 121 | 20230802 | 172700 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 122 | 20230802 | 172600 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 4267 |
| 123 | 20230802 | 172500 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 124 | 20230802 | 172400 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 125 | 20230802 | 172300 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 126 | 20230802 | 172200 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 127 | 20230802 | 172100 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 128 | 20230802 | 172000 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 129 | 20230802 | 171900 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 130 | 20230802 | 171800 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 131 | 20230802 | 171700 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 132 | 20230802 | 171600 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 133 | 20230802 | 171500 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 134 | 20230802 | 171400 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 135 | 20230802 | 171300 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 136 | 20230802 | 171200 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 137 | 20230802 | 171100 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 138 | 20230802 | 171000 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 139 | 20230802 | 170900 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 140 | 20230802 | 170800 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 141 | 20230802 | 170700 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 142 | 20230802 | 170600 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 143 | 20230802 | 170500 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 144 | 20230802 | 170400 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 145 | 20230802 | 170300 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 146 | 20230802 | 170200 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 147 | 20230802 | 170100 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 148 | 20230802 | 170000 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 149 | 20230802 | 165900 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 150 | 20230802 | 165800 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 151 | 20230802 | 165700 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 152 | 20230802 | 165600 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 4267 |
| 153 | 20230802 | 165500 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 154 | 20230802 | 165400 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 155 | 20230802 | 165300 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 156 | 20230802 | 165200 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 157 | 20230802 | 165100 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 158 | 20230802 | 165000 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 159 | 20230802 | 164900 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 160 | 20230802 | 164800 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 161 | 20230802 | 164700 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 162 | 20230802 | 164600 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 163 | 20230802 | 164500 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 164 | 20230802 | 164400 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 165 | 20230802 | 164300 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 166 | 20230802 | 164200 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 167 | 20230802 | 164100 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 168 | 20230802 | 164000 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 169 | 20230802 | 163900 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 170 | 20230802 | 163800 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 171 | 20230802 | 163700 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 172 | 20230802 | 163600 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 173 | 20230802 | 163500 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 174 | 20230802 | 163400 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 175 | 20230802 | 163300 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 176 | 20230802 | 163200 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 177 | 20230802 | 163100 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 178 | 20230802 | 163000 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 179 | 20230802 | 162900 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 180 | 20230802 | 162800 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 181 | 20230802 | 162700 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 182 | 20230802 | 162600 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 4267 |
| 183 | 20230802 | 162500 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 184 | 20230802 | 162400 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 185 | 20230802 | 162300 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 186 | 20230802 | 162200 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 187 | 20230802 | 162100 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 188 | 20230802 | 162000 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 189 | 20230802 | 161900 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 190 | 20230802 | 161800 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 191 | 20230802 | 161700 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 192 | 20230802 | 161600 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 193 | 20230802 | 161500 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 194 | 20230802 | 161400 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 195 | 20230802 | 161300 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 196 | 20230802 | 161200 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 197 | 20230802 | 161100 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 198 | 20230802 | 161000 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 199 | 20230802 | 160900 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 200 | 20230802 | 160800 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 201 | 20230802 | 160700 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 202 | 20230802 | 160600 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 203 | 20230802 | 160500 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 204 | 20230802 | 160400 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 205 | 20230802 | 160300 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 206 | 20230802 | 160200 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 207 | 20230802 | 160100 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 208 | 20230802 | 160000 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 209 | 20230802 | 155900 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 210 | 20230802 | 155800 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 211 | 20230802 | 155700 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 212 | 20230802 | 155600 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 4267 |
| 213 | 20230802 | 155500 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 214 | 20230802 | 155400 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 215 | 20230802 | 155300 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 216 | 20230802 | 155200 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 217 | 20230802 | 155100 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 218 | 20230802 | 155000 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 219 | 20230802 | 154900 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 220 | 20230802 | 154800 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 221 | 20230802 | 154700 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 222 | 20230802 | 154600 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 223 | 20230802 | 154500 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 224 | 20230802 | 154400 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 225 | 20230802 | 154300 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 226 | 20230802 | 154200 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 227 | 20230802 | 154100 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 228 | 20230802 | 154000 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 229 | 20230802 | 153900 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 230 | 20230802 | 153800 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 231 | 20230802 | 153700 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 232 | 20230802 | 153600 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 233 | 20230802 | 153500 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 234 | 20230802 | 153400 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 235 | 20230802 | 153300 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 236 | 20230802 | 153200 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 237 | 20230802 | 153100 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 0 |
| 238 | 20230802 | 153000 | 9066596900 | 37350 | 37350 | 37350 | 37350 | 4267 |
| 239 | 20230802 | 152900 | 8907224450 | 37350 | 37350 | 37350 | 37350 | 0 |
| 240 | 20230802 | 152800 | 8907224450 | 37350 | 37350 | 37350 | 37350 | 0 |
| 241 | 20230802 | 152700 | 8907224450 | 37350 | 37350 | 37350 | 37350 | 0 |
| 242 | 20230802 | 152600 | 8907224450 | 37350 | 37350 | 37350 | 37350 | 0 |
| 243 | 20230802 | 152500 | 8907224450 | 37350 | 37350 | 37350 | 37350 | 0 |
| 244 | 20230802 | 152400 | 8907224450 | 37350 | 37350 | 37350 | 37350 | 0 |
| 245 | 20230802 | 152300 | 8907224450 | 37350 | 37350 | 37350 | 37350 | 0 |
| 246 | 20230802 | 152200 | 8907224450 | 37350 | 37350 | 37350 | 37350 | 0 |
| 247 | 20230802 | 152100 | 8907224450 | 37350 | 37350 | 37350 | 37350 | 0 |
| 248 | 20230802 | 152000 | 8907224450 | 37350 | 37350 | 37350 | 37350 | 0 |
| 249 | 20230802 | 151900 | 8907224450 | 37350 | 37400 | 37400 | 37350 | 1154 |
| 250 | 20230802 | 151800 | 8864100950 | 37350 | 37300 | 37350 | 37300 | 1047 |
| 251 | 20230802 | 151700 | 8824995850 | 37300 | 37250 | 37300 | 37250 | 904 |
| 252 | 20230802 | 151600 | 8791293250 | 37250 | 37300 | 37300 | 37250 | 465 |
| 253 | 20230802 | 151500 | 8773966600 | 37250 | 37250 | 37300 | 37200 | 672 |
| 254 | 20230802 | 151400 | 8748931050 | 37200 | 37250 | 37250 | 37200 | 948 |
| 255 | 20230802 | 151300 | 8713662950 | 37250 | 37250 | 37250 | 37250 | 1499 |
| 256 | 20230802 | 151200 | 8657825200 | 37250 | 37300 | 37350 | 37250 | 1229 |
| 257 | 20230802 | 151100 | 8611988250 | 37350 | 37350 | 37350 | 37300 | 561 |
| 258 | 20230802 | 151000 | 8591043300 | 37350 | 37300 | 37350 | 37300 | 95 |
| 259 | 20230802 | 150900 | 8587498600 | 37300 | 37300 | 37350 | 37300 | 96 |
| 260 | 20230802 | 150800 | 8583917300 | 37350 | 37300 | 37350 | 37300 | 96 |
| 261 | 20230802 | 150700 | 8580335200 | 37300 | 37300 | 37350 | 37300 | 739 |
| 262 | 20230802 | 150600 | 8552770050 | 37300 | 37300 | 37350 | 37300 | 188 |
| 263 | 20230802 | 150500 | 8545749100 | 37300 | 37350 | 37350 | 37300 | 782 |
| 264 | 20230802 | 150400 | 8516560500 | 37300 | 37300 | 37350 | 37300 | 337 |
| 265 | 20230802 | 150300 | 8503987350 | 37300 | 37300 | 37350 | 37300 | 415 |
| 266 | 20230802 | 150200 | 8488503800 | 37350 | 37300 | 37350 | 37300 | 33 |
| 267 | 20230802 | 150100 | 8487272350 | 37300 | 37350 | 37350 | 37250 | 2118 |
| 268 | 20230802 | 150000 | 8408339200 | 37300 | 37350 | 37450 | 37250 | 1496 |
| 269 | 20230802 | 145900 | 8352392700 | 37300 | 37350 | 37350 | 37300 | 708 |
| 270 | 20230802 | 145800 | 8325972350 | 37300 | 37350 | 37350 | 37300 | 197 |
| 271 | 20230802 | 145700 | 8318615550 | 37300 | 37350 | 37350 | 37300 | 185 |
| 272 | 20230802 | 145600 | 8311713500 | 37300 | 37350 | 37450 | 37300 | 1036 |
| 273 | 20230802 | 145500 | 8272951700 | 37300 | 37300 | 37350 | 37300 | 298 |
| 274 | 20230802 | 145400 | 8261833800 | 37300 | 37300 | 37350 | 37300 | 186 |
| 275 | 20230802 | 145300 | 8254890950 | 37350 | 37350 | 37350 | 37300 | 306 |
| 276 | 20230802 | 145200 | 8243462400 | 37350 | 37400 | 37450 | 37350 | 328 |
| 277 | 20230802 | 145100 | 8231200650 | 37450 | 37350 | 37450 | 37350 | 1038 |
| 278 | 20230802 | 145000 | 8192375700 | 37350 | 37350 | 37400 | 37350 | 20 |
| 279 | 20230802 | 144900 | 8191628550 | 37400 | 37400 | 37400 | 37350 | 402 |
| 280 | 20230802 | 144800 | 8176598800 | 37400 | 37350 | 37400 | 37350 | 14 |
| 281 | 20230802 | 144700 | 8176075350 | 37350 | 37350 | 37400 | 37350 | 323 |
| 282 | 20230802 | 144600 | 8163997200 | 37400 | 37350 | 37400 | 37350 | 80 |
| 283 | 20230802 | 144500 | 8161006500 | 37400 | 37350 | 37400 | 37350 | 14 |
| 284 | 20230802 | 144400 | 8160483350 | 37400 | 37400 | 37400 | 37350 | 454 |
| 285 | 20230802 | 144300 | 8143525950 | 37400 | 37350 | 37400 | 37350 | 35 |
| 286 | 20230802 | 144200 | 8142218400 | 37400 | 37350 | 37400 | 37350 | 520 |
| 287 | 20230802 | 144100 | 8122782950 | 37400 | 37350 | 37400 | 37350 | 417 |
| 288 | 20230802 | 144000 | 8107196950 | 37350 | 37350 | 37350 | 37300 | 41 |
| 289 | 20230802 | 143900 | 8105665750 | 37350 | 37350 | 37350 | 37300 | 359 |
| 290 | 20230802 | 143800 | 8092257700 | 37300 | 37300 | 37350 | 37300 | 11 |
| 291 | 20230802 | 143700 | 8091847100 | 37300 | 37350 | 37350 | 37300 | 295 |
| 292 | 20230802 | 143600 | 8080829150 | 37300 | 37250 | 37300 | 37250 | 522 |
| 293 | 20230802 | 143500 | 8061358800 | 37300 | 37300 | 37300 | 37250 | 105 |
| 294 | 20230802 | 143400 | 8057442450 | 37250 | 37300 | 37300 | 37250 | 46 |
| 295 | 20230802 | 143300 | 8055726800 | 37300 | 37300 | 37350 | 37250 | 2519 |
| 296 | 20230802 | 143200 | 7961810300 | 37350 | 37300 | 37350 | 37300 | 17 |
| 297 | 20230802 | 143100 | 7961176100 | 37300 | 37350 | 37400 | 37300 | 614 |
| 298 | 20230802 | 143000 | 7938243300 | 37350 | 37350 | 37400 | 37350 | 440 |
| 299 | 20230802 | 142900 | 7921809050 | 37300 | 37300 | 37350 | 37300 | 134 |
| 300 | 20230802 | 142800 | 7916804450 | 37300 | 37300 | 37300 | 37300 | 22 |
| 301 | 20230802 | 142700 | 7915983850 | 37300 | 37350 | 37350 | 37300 | 12 |
| 302 | 20230802 | 142600 | 7915535800 | 37350 | 37400 | 37400 | 37350 | 538 |
| 303 | 20230802 | 142500 | 7895429100 | 37350 | 37400 | 37400 | 37350 | 186 |
| 304 | 20230802 | 142400 | 7888481950 | 37350 | 37350 | 37400 | 37350 | 11 |
| 305 | 20230802 | 142300 | 7888070900 | 37400 | 37350 | 37400 | 37350 | 383 |
| 306 | 20230802 | 142200 | 7873763550 | 37350 | 37400 | 37400 | 37350 | 203 |
| 307 | 20230802 | 142100 | 7866178950 | 37350 | 37350 | 37400 | 37350 | 649 |
| 308 | 20230802 | 142000 | 7841938450 | 37400 | 37400 | 37400 | 37350 | 316 |
| 309 | 20230802 | 141900 | 7830122250 | 37400 | 37350 | 37400 | 37350 | 276 |
| 310 | 20230802 | 141800 | 7819807250 | 37350 | 37300 | 37350 | 37300 | 65 |
| 311 | 20230802 | 141700 | 7817379700 | 37350 | 37350 | 37350 | 37300 | 10 |
| 312 | 20230802 | 141600 | 7817006350 | 37350 | 37350 | 37350 | 37300 | 984 |
| 313 | 20230802 | 141500 | 7780279150 | 37400 | 37350 | 37400 | 37350 | 255 |
| 314 | 20230802 | 141400 | 7770748400 | 37350 | 37350 | 37350 | 37350 | 775 |
| 315 | 20230802 | 141300 | 7741802150 | 37350 | 37350 | 37350 | 37350 | 39 |
| 316 | 20230802 | 141200 | 7740345500 | 37350 | 37400 | 37450 | 37350 | 888 |
| 317 | 20230802 | 141100 | 7707136250 | 37400 | 37400 | 37450 | 37400 | 230 |
| 318 | 20230802 | 141000 | 7698526400 | 37450 | 37400 | 37450 | 37350 | 736 |
| 319 | 20230802 | 140900 | 7671000100 | 37350 | 37400 | 37400 | 37350 | 292 |
| 320 | 20230802 | 140800 | 7660082150 | 37400 | 37400 | 37400 | 37350 | 156 |
| 321 | 20230802 | 140700 | 7654253600 | 37400 | 37350 | 37400 | 37350 | 237 |
| 322 | 20230802 | 140600 | 7645398100 | 37400 | 37350 | 37400 | 37300 | 1479 |
| 323 | 20230802 | 140500 | 7590148250 | 37350 | 37300 | 37350 | 37300 | 22 |
| 324 | 20230802 | 140400 | 7589327500 | 37300 | 37350 | 37350 | 37300 | 344 |
| 325 | 20230802 | 140300 | 7576479550 | 37300 | 37300 | 37300 | 37300 | 39 |
| 326 | 20230802 | 140200 | 7575024850 | 37300 | 37300 | 37300 | 37300 | 7 |
| 327 | 20230802 | 140100 | 7574763750 | 37300 | 37350 | 37350 | 37300 | 26 |
| 328 | 20230802 | 140000 | 7573793850 | 37300 | 37300 | 37350 | 37300 | 735 |
| 329 | 20230802 | 135900 | 7546378000 | 37300 | 37300 | 37350 | 37300 | 1061 |
| 330 | 20230802 | 135800 | 7506802550 | 37350 | 37300 | 37350 | 37300 | 10 |
| 331 | 20230802 | 135700 | 7506429400 | 37350 | 37350 | 37350 | 37300 | 342 |
| 332 | 20230802 | 135600 | 7493659900 | 37300 | 37300 | 37350 | 37300 | 118 |
| 333 | 20230802 | 135500 | 7489258400 | 37350 | 37350 | 37350 | 37300 | 83 |
| 334 | 20230802 | 135400 | 7486162400 | 37350 | 37300 | 37350 | 37300 | 287 |
| 335 | 20230802 | 135300 | 7475455850 | 37300 | 37300 | 37300 | 37300 | 501 |
| 336 | 20230802 | 135200 | 7456768550 | 37300 | 37300 | 37350 | 37300 | 96 |
| 337 | 20230802 | 135100 | 7453187600 | 37300 | 37300 | 37300 | 37300 | 364 |
| 338 | 20230802 | 135000 | 7439610400 | 37300 | 37300 | 37350 | 37300 | 126 |
| 339 | 20230802 | 134900 | 7434910550 | 37250 | 37250 | 37250 | 37250 | 38 |
| 340 | 20230802 | 134800 | 7433495050 | 37350 | 37300 | 37350 | 37250 | 3159 |
| 341 | 20230802 | 134700 | 7315723750 | 37250 | 37300 | 37300 | 37250 | 373 |
| 342 | 20230802 | 134600 | 7301811000 | 37300 | 37300 | 37350 | 37300 | 1214 |
| 343 | 20230802 | 134500 | 7256528250 | 37300 | 37250 | 37300 | 37250 | 209 |
| 344 | 20230802 | 134400 | 7248732800 | 37300 | 37250 | 37300 | 37250 | 353 |
| 345 | 20230802 | 134300 | 7235566900 | 37300 | 37250 | 37300 | 37250 | 83 |
| 346 | 20230802 | 134200 | 7232471050 | 37300 | 37350 | 37350 | 37300 | 764 |
| 347 | 20230802 | 134100 | 7203972550 | 37350 | 37300 | 37350 | 37300 | 371 |
| 348 | 20230802 | 134000 | 7190127000 | 37300 | 37350 | 37400 | 37300 | 271 |
| 349 | 20230802 | 133900 | 7180014900 | 37350 | 37300 | 37350 | 37300 | 196 |
| 350 | 20230802 | 133800 | 7172694450 | 37350 | 37350 | 37350 | 37300 | 289 |
| 351 | 20230802 | 133700 | 7161900450 | 37350 | 37400 | 37400 | 37350 | 661 |
| 352 | 20230802 | 133600 | 7137211000 | 37400 | 37350 | 37400 | 37350 | 925 |
| 353 | 20230802 | 133500 | 7102657550 | 37400 | 37400 | 37400 | 37350 | 708 |
| 354 | 20230802 | 133400 | 7076178550 | 37400 | 37400 | 37400 | 37350 | 64 |
| 355 | 20230802 | 133300 | 7073786750 | 37400 | 37350 | 37400 | 37350 | 34 |
| 356 | 20230802 | 133200 | 7072515650 | 37400 | 37350 | 37400 | 37350 | 60 |
| 357 | 20230802 | 133100 | 7070273150 | 37400 | 37350 | 37400 | 37350 | 426 |
| 358 | 20230802 | 133000 | 7054361300 | 37350 | 37350 | 37350 | 37350 | 9 |
| 359 | 20230802 | 132900 | 7054025150 | 37350 | 37300 | 37350 | 37300 | 156 |
| 360 | 20230802 | 132800 | 7048206250 | 37300 | 37300 | 37300 | 37300 | 85 |
| 361 | 20230802 | 132700 | 7045035750 | 37250 | 37300 | 37300 | 37250 | 88 |
| 362 | 20230802 | 132600 | 7041755500 | 37300 | 37250 | 37300 | 37250 | 673 |
| 363 | 20230802 | 132500 | 7016686000 | 37250 | 37300 | 37300 | 37250 | 380 |
| 364 | 20230802 | 132400 | 7002512550 | 37300 | 37300 | 37350 | 37300 | 572 |
| 365 | 20230802 | 132300 | 6981176850 | 37300 | 37350 | 37400 | 37300 | 350 |
| 366 | 20230802 | 132200 | 6968104450 | 37400 | 37400 | 37400 | 37400 | 378 |
| 367 | 20230802 | 132100 | 6953967250 | 37450 | 37450 | 37450 | 37450 | 0 |
| 368 | 20230802 | 132000 | 6953967250 | 37450 | 37450 | 37450 | 37450 | 275 |
| 369 | 20230802 | 131900 | 6943668500 | 37400 | 37400 | 37400 | 37400 | 5 |
| 370 | 20230802 | 131800 | 6943481500 | 37400 | 37400 | 37400 | 37400 | 133 |
| 371 | 20230802 | 131700 | 6938507300 | 37400 | 37400 | 37400 | 37400 | 3 |
| 372 | 20230802 | 131600 | 6938395100 | 37400 | 37450 | 37450 | 37400 | 415 |
| 373 | 20230802 | 131500 | 6922865950 | 37450 | 37500 | 37500 | 37450 | 1368 |
| 374 | 20230802 | 131400 | 6871566750 | 37500 | 37450 | 37500 | 37450 | 380 |
| 375 | 20230802 | 131300 | 6857335100 | 37450 | 37450 | 37450 | 37450 | 4 |
| 376 | 20230802 | 131200 | 6857185300 | 37450 | 37450 | 37450 | 37450 | 218 |
| 377 | 20230802 | 131100 | 6849021200 | 37450 | 37450 | 37450 | 37450 | 0 |
| 378 | 20230802 | 131000 | 6849021200 | 37450 | 37450 | 37450 | 37450 | 230 |
| 379 | 20230802 | 130900 | 6840407700 | 37400 | 37400 | 37400 | 37400 | 233 |
| 380 | 20230802 | 130800 | 6831693500 | 37450 | 37450 | 37450 | 37450 | 28 |
| 381 | 20230802 | 130700 | 6830644900 | 37400 | 37400 | 37400 | 37400 | 234 |
| 382 | 20230802 | 130600 | 6821893300 | 37400 | 37450 | 37450 | 37400 | 318 |
| 383 | 20230802 | 130500 | 6809985050 | 37450 | 37400 | 37450 | 37400 | 60 |
| 384 | 20230802 | 130400 | 6807740800 | 37400 | 37400 | 37400 | 37400 | 70 |
| 385 | 20230802 | 130300 | 6805122800 | 37400 | 37450 | 37450 | 37400 | 150 |
| 386 | 20230802 | 130200 | 6799506400 | 37400 | 37400 | 37400 | 37400 | 269 |
| 387 | 20230802 | 130100 | 6789445800 | 37400 | 37350 | 37400 | 37350 | 76 |
| 388 | 20230802 | 130000 | 6786603450 | 37350 | 37400 | 37400 | 37350 | 224 |
| 389 | 20230802 | 125900 | 6778228600 | 37350 | 37400 | 37400 | 37350 | 86 |
| 390 | 20230802 | 125800 | 6775012450 | 37400 | 37400 | 37400 | 37400 | 5 |
| 391 | 20230802 | 125700 | 6774825450 | 37400 | 37400 | 37400 | 37400 | 253 |
| 392 | 20230802 | 125600 | 6765363250 | 37400 | 37400 | 37400 | 37400 | 35 |
| 393 | 20230802 | 125500 | 6764054250 | 37400 | 37400 | 37400 | 37400 | 131 |
| 394 | 20230802 | 125400 | 6759154850 | 37400 | 37400 | 37400 | 37400 | 5 |
| 395 | 20230802 | 125300 | 6758967850 | 37400 | 37350 | 37400 | 37350 | 27 |
| 396 | 20230802 | 125200 | 6757958850 | 37350 | 37350 | 37350 | 37350 | 14 |
| 397 | 20230802 | 125100 | 6757435950 | 37350 | 37300 | 37350 | 37300 | 731 |
| 398 | 20230802 | 125000 | 6730151200 | 37300 | 37300 | 37300 | 37300 | 100 |
| 399 | 20230802 | 124900 | 6726421200 | 37300 | 37300 | 37300 | 37300 | 79 |
| 400 | 20230802 | 124800 | 6723474500 | 37300 | 37300 | 37300 | 37300 | 131 |
| 401 | 20230802 | 124700 | 6718588200 | 37300 | 37300 | 37300 | 37300 | 748 |
| 402 | 20230802 | 124600 | 6690687800 | 37300 | 37300 | 37300 | 37300 | 205 |
| 403 | 20230802 | 124500 | 6683041300 | 37300 | 37350 | 37350 | 37300 | 630 |
| 404 | 20230802 | 124400 | 6659516050 | 37350 | 37350 | 37400 | 37350 | 26 |
| 405 | 20230802 | 124300 | 6658544800 | 37400 | 37400 | 37400 | 37350 | 318 |
| 406 | 20230802 | 124200 | 6646651800 | 37400 | 37400 | 37400 | 37400 | 67 |
| 407 | 20230802 | 124100 | 6644146000 | 37400 | 37500 | 37500 | 37400 | 49 |
| 408 | 20230802 | 124000 | 6642313300 | 37500 | 37550 | 37550 | 37450 | 383 |
| 409 | 20230802 | 123900 | 6627955550 | 37550 | 37550 | 37550 | 37550 | 970 |
| 410 | 20230802 | 123800 | 6591532050 | 37600 | 37600 | 37600 | 37600 | 346 |
| 411 | 20230802 | 123700 | 6578522450 | 37600 | 37550 | 37600 | 37550 | 31 |
| 412 | 20230802 | 123600 | 6577357850 | 37550 | 37550 | 37550 | 37550 | 63 |
| 413 | 20230802 | 123500 | 6574992200 | 37550 | 37600 | 37600 | 37550 | 187 |
| 414 | 20230802 | 123400 | 6567961750 | 37600 | 37550 | 37600 | 37550 | 220 |
| 415 | 20230802 | 123300 | 6559699300 | 37550 | 37550 | 37550 | 37550 | 2 |
| 416 | 20230802 | 123200 | 6559624200 | 37550 | 37550 | 37550 | 37500 | 1038 |
| 417 | 20230802 | 123100 | 6520652600 | 37550 | 37500 | 37550 | 37500 | 468 |
| 418 | 20230802 | 123000 | 6503102200 | 37500 | 37500 | 37500 | 37500 | 383 |
| 419 | 20230802 | 122900 | 6488739700 | 37500 | 37500 | 37550 | 37500 | 320 |
| 420 | 20230802 | 122800 | 6476729200 | 37500 | 37550 | 37550 | 37500 | 284 |
| 421 | 20230802 | 122700 | 6466077400 | 37550 | 37450 | 37550 | 37450 | 2523 |
| 422 | 20230802 | 122600 | 6371485850 | 37450 | 37450 | 37450 | 37450 | 212 |
| 423 | 20230802 | 122500 | 6363546450 | 37450 | 37450 | 37450 | 37450 | 145 |
| 424 | 20230802 | 122400 | 6358116200 | 37400 | 37400 | 37400 | 37400 | 232 |
| 425 | 20230802 | 122300 | 6349439400 | 37450 | 37450 | 37450 | 37450 | 260 |
| 426 | 20230802 | 122200 | 6339702400 | 37400 | 37400 | 37400 | 37400 | 39 |
| 427 | 20230802 | 122100 | 6338243800 | 37400 | 37450 | 37450 | 37400 | 16 |
| 428 | 20230802 | 122000 | 6337645350 | 37400 | 37400 | 37400 | 37400 | 492 |
| 429 | 20230802 | 121900 | 6319244550 | 37400 | 37350 | 37400 | 37350 | 1318 |
| 430 | 20230802 | 121800 | 6269951500 | 37350 | 37400 | 37400 | 37350 | 437 |
| 431 | 20230802 | 121700 | 6253621050 | 37350 | 37350 | 37350 | 37350 | 169 |
| 432 | 20230802 | 121600 | 6247308900 | 37350 | 37350 | 37350 | 37350 | 468 |
| 433 | 20230802 | 121500 | 6229829100 | 37400 | 37350 | 37400 | 37350 | 2 |
| 434 | 20230802 | 121400 | 6229754350 | 37350 | 37350 | 37350 | 37350 | 168 |
| 435 | 20230802 | 121300 | 6223479550 | 37350 | 37350 | 37350 | 37350 | 690 |
| 436 | 20230802 | 121200 | 6197708050 | 37350 | 37350 | 37350 | 37350 | 223 |
| 437 | 20230802 | 121100 | 6189379000 | 37350 | 37400 | 37400 | 37350 | 15 |
| 438 | 20230802 | 121000 | 6188818200 | 37350 | 37350 | 37350 | 37350 | 3 |
| 439 | 20230802 | 120900 | 6188706150 | 37350 | 37350 | 37350 | 37350 | 162 |
| 440 | 20230802 | 120800 | 6182655450 | 37400 | 37400 | 37400 | 37400 | 2 |
| 441 | 20230802 | 120700 | 6182580650 | 37400 | 37400 | 37400 | 37400 | 251 |
| 442 | 20230802 | 120600 | 6173193250 | 37400 | 37450 | 37450 | 37400 | 83 |
| 443 | 20230802 | 120500 | 6170089000 | 37400 | 37400 | 37400 | 37400 | 36 |
| 444 | 20230802 | 120400 | 6168742600 | 37450 | 37400 | 37450 | 37400 | 190 |
| 445 | 20230802 | 120300 | 6161636550 | 37400 | 37450 | 37450 | 37400 | 203 |
| 446 | 20230802 | 120200 | 6154035000 | 37400 | 37400 | 37400 | 37400 | 6 |
| 447 | 20230802 | 120100 | 6153810600 | 37400 | 37400 | 37400 | 37400 | 21 |
| 448 | 20230802 | 120000 | 6153025200 | 37400 | 37450 | 37450 | 37400 | 24 |
| 449 | 20230802 | 115900 | 6152127400 | 37450 | 37400 | 37450 | 37400 | 6 |
| 450 | 20230802 | 115800 | 6151902950 | 37400 | 37450 | 37450 | 37400 | 374 |
| 451 | 20230802 | 115700 | 6137915150 | 37400 | 37400 | 37450 | 37400 | 133 |
| 452 | 20230802 | 115600 | 6132940700 | 37400 | 37450 | 37450 | 37400 | 625 |
| 453 | 20230802 | 115500 | 6109534850 | 37500 | 37500 | 37500 | 37450 | 595 |
| 454 | 20230802 | 115400 | 6087244400 | 37450 | 37400 | 37450 | 37350 | 1251 |
| 455 | 20230802 | 115300 | 6040449550 | 37350 | 37400 | 37400 | 37350 | 58 |
| 456 | 20230802 | 115200 | 6038280550 | 37400 | 37400 | 37400 | 37400 | 274 |
| 457 | 20230802 | 115100 | 6028032950 | 37350 | 37350 | 37350 | 37350 | 1 |
| 458 | 20230802 | 115000 | 6027995600 | 37400 | 37400 | 37400 | 37350 | 79 |
| 459 | 20230802 | 114900 | 6025044700 | 37350 | 37300 | 37400 | 37300 | 608 |
| 460 | 20230802 | 114800 | 6002341400 | 37300 | 37350 | 37350 | 37300 | 81 |
| 461 | 20230802 | 114700 | 5999316400 | 37300 | 37300 | 37300 | 37300 | 409 |
| 462 | 20230802 | 114600 | 5984060700 | 37350 | 37350 | 37350 | 37300 | 63 |
| 463 | 20230802 | 114500 | 5981708000 | 37350 | 37400 | 37400 | 37350 | 531 |
| 464 | 20230802 | 114400 | 5961874850 | 37400 | 37400 | 37400 | 37400 | 736 |
| 465 | 20230802 | 114300 | 5934348450 | 37400 | 37400 | 37450 | 37400 | 352 |
| 466 | 20230802 | 114200 | 5921183450 | 37400 | 37400 | 37400 | 37400 | 791 |
| 467 | 20230802 | 114100 | 5891600050 | 37350 | 37350 | 37350 | 37300 | 1609 |
| 468 | 20230802 | 114000 | 5831564250 | 37350 | 37300 | 37350 | 37300 | 23 |
| 469 | 20230802 | 113900 | 5830705750 | 37300 | 37350 | 37400 | 37300 | 169 |
| 470 | 20230802 | 113800 | 5824390600 | 37350 | 37350 | 37350 | 37350 | 245 |
| 471 | 20230802 | 113700 | 5815239850 | 37350 | 37400 | 37400 | 37300 | 662 |
| 472 | 20230802 | 113600 | 5790520100 | 37400 | 37400 | 37400 | 37400 | 601 |
| 473 | 20230802 | 113500 | 5768042700 | 37400 | 37400 | 37450 | 37300 | 2610 |
| 474 | 20230802 | 113400 | 5670617200 | 37450 | 37450 | 37450 | 37300 | 597 |
| 475 | 20230802 | 113300 | 5648263750 | 37500 | 37450 | 37500 | 37450 | 77 |
| 476 | 20230802 | 113200 | 5645376300 | 37450 | 37450 | 37450 | 37450 | 706 |
| 477 | 20230802 | 113100 | 5618936600 | 37500 | 37450 | 37500 | 37450 | 303 |
| 478 | 20230802 | 113000 | 5607589050 | 37500 | 37500 | 37500 | 37300 | 3974 |
| 479 | 20230802 | 112900 | 5458939150 | 37450 | 37500 | 37500 | 37450 | 222 |
| 480 | 20230802 | 112800 | 5450620400 | 37500 | 37550 | 37550 | 37500 | 787 |
| 481 | 20230802 | 112700 | 5421107700 | 37500 | 37550 | 37550 | 37500 | 227 |
| 482 | 20230802 | 112600 | 5412588950 | 37500 | 37550 | 37600 | 37500 | 257 |
| 483 | 20230802 | 112500 | 5402938600 | 37550 | 37650 | 37650 | 37550 | 1703 |
| 484 | 20230802 | 112400 | 5338865300 | 37650 | 37650 | 37700 | 37650 | 96 |
| 485 | 20230802 | 112300 | 5335250700 | 37650 | 37600 | 37900 | 37550 | 4629 |
| 486 | 20230802 | 112200 | 5160330200 | 37600 | 37650 | 37700 | 37600 | 377 |
| 487 | 20230802 | 112100 | 5146140500 | 37650 | 37700 | 37700 | 37650 | 956 |
| 488 | 20230802 | 112000 | 5110118100 | 37700 | 37750 | 37750 | 37700 | 249 |
| 489 | 20230802 | 111900 | 5100724300 | 37750 | 37750 | 37750 | 37750 | 10 |
| 490 | 20230802 | 111800 | 5100346800 | 37750 | 37750 | 37750 | 37700 | 46 |
| 491 | 20230802 | 111700 | 5098611100 | 37750 | 37750 | 37750 | 37700 | 363 |
| 492 | 20230802 | 111600 | 5084908400 | 37800 | 37800 | 37800 | 37750 | 1765 |
| 493 | 20230802 | 111500 | 5018268250 | 37800 | 37800 | 37800 | 37750 | 226 |
| 494 | 20230802 | 111400 | 5009728950 | 37750 | 37750 | 37750 | 37750 | 109 |
| 495 | 20230802 | 111300 | 5005614200 | 37750 | 37750 | 37800 | 37750 | 168 |
| 496 | 20230802 | 111200 | 4999271500 | 37750 | 37800 | 37800 | 37750 | 274 |
| 497 | 20230802 | 111100 | 4988920250 | 37750 | 37750 | 37800 | 37750 | 118 |
| 498 | 20230802 | 111000 | 4984465450 | 37750 | 37750 | 37800 | 37750 | 824 |
| 499 | 20230802 | 110900 | 4953359050 | 37700 | 37750 | 37750 | 37700 | 10 |
| 500 | 20230802 | 110800 | 4952981850 | 37700 | 37750 | 37750 | 37700 | 484 |
| 501 | 20230802 | 110700 | 4934724250 | 37750 | 37750 | 37750 | 37750 | 64 |
| 502 | 20230802 | 110600 | 4932308250 | 37750 | 37700 | 37750 | 37650 | 445 |
| 503 | 20230802 | 110500 | 4915526950 | 37700 | 37700 | 37700 | 37650 | 47 |
| 504 | 20230802 | 110400 | 4913757050 | 37700 | 37700 | 37700 | 37700 | 0 |
| 505 | 20230802 | 110300 | 4913757050 | 37700 | 37650 | 37700 | 37650 | 9 |
| 506 | 20230802 | 110200 | 4913418000 | 37650 | 37650 | 37650 | 37500 | 3669 |
| 507 | 20230802 | 110100 | 4775676700 | 37700 | 37700 | 37700 | 37700 | 526 |
| 508 | 20230802 | 110000 | 4755846500 | 37700 | 37750 | 37750 | 37700 | 1568 |
| 509 | 20230802 | 105900 | 4696717350 | 37700 | 37650 | 37700 | 37650 | 896 |
| 510 | 20230802 | 105800 | 4662944050 | 37700 | 37650 | 37700 | 37650 | 406 |
| 511 | 20230802 | 105700 | 4647657300 | 37650 | 37650 | 37650 | 37650 | 516 |
| 512 | 20230802 | 105600 | 4628229900 | 37700 | 37700 | 37700 | 37650 | 16 |
| 513 | 20230802 | 105500 | 4627627200 | 37650 | 37700 | 37750 | 37650 | 219 |
| 514 | 20230802 | 105400 | 4619369500 | 37750 | 37700 | 37750 | 37700 | 475 |
| 515 | 20230802 | 105300 | 4601461700 | 37700 | 37700 | 37750 | 37700 | 310 |
| 516 | 20230802 | 105200 | 4589774600 | 37750 | 37700 | 37750 | 37700 | 273 |
| 517 | 20230802 | 105100 | 4579481650 | 37700 | 37650 | 37700 | 37650 | 357 |
| 518 | 20230802 | 105000 | 4566035600 | 37650 | 37600 | 37650 | 37600 | 220 |
| 519 | 20230802 | 104900 | 4557762750 | 37650 | 37650 | 37650 | 37650 | 32 |
| 520 | 20230802 | 104800 | 4556557950 | 37600 | 37600 | 37650 | 37600 | 307 |
| 521 | 20230802 | 104700 | 4545014450 | 37650 | 37650 | 37650 | 37650 | 65 |
| 522 | 20230802 | 104600 | 4542567200 | 37700 | 37750 | 37750 | 37600 | 1102 |
| 523 | 20230802 | 104500 | 4501027550 | 37700 | 37700 | 37700 | 37650 | 587 |
| 524 | 20230802 | 104400 | 4478897700 | 37700 | 37650 | 37700 | 37650 | 149 |
| 525 | 20230802 | 104300 | 4473287600 | 37700 | 37650 | 37700 | 37650 | 249 |
| 526 | 20230802 | 104200 | 4463911750 | 37700 | 37700 | 37700 | 37700 | 296 |
| 527 | 20230802 | 104100 | 4452752550 | 37700 | 37750 | 37750 | 37700 | 22 |
| 528 | 20230802 | 104000 | 4451922500 | 37750 | 37800 | 37800 | 37750 | 691 |
| 529 | 20230802 | 103900 | 4425835500 | 37750 | 37750 | 37800 | 37750 | 94 |
| 530 | 20230802 | 103800 | 4422283300 | 37750 | 37750 | 37800 | 37750 | 190 |
| 531 | 20230802 | 103700 | 4415102650 | 37750 | 37800 | 37800 | 37750 | 247 |
| 532 | 20230802 | 103600 | 4405778150 | 37750 | 37750 | 37800 | 37750 | 167 |
| 533 | 20230802 | 103500 | 4399473750 | 37750 | 37700 | 37800 | 37700 | 195 |
| 534 | 20230802 | 103400 | 4392112350 | 37750 | 37800 | 37800 | 37750 | 1956 |
| 535 | 20230802 | 103300 | 4318263000 | 37800 | 37750 | 37800 | 37750 | 309 |
| 536 | 20230802 | 103200 | 4306584900 | 37750 | 37600 | 37800 | 37600 | 3720 |
| 537 | 20230802 | 103100 | 4166495950 | 37600 | 37600 | 37650 | 37600 | 780 |
| 538 | 20230802 | 103000 | 4137166850 | 37650 | 37650 | 37650 | 37600 | 343 |
| 539 | 20230802 | 102900 | 4124255300 | 37650 | 37650 | 37650 | 37600 | 25 |
| 540 | 20230802 | 102800 | 4123314650 | 37650 | 37600 | 37650 | 37600 | 263 |
| 541 | 20230802 | 102700 | 4113425450 | 37600 | 37550 | 37600 | 37550 | 43 |
| 542 | 20230802 | 102600 | 4111808750 | 37600 | 37650 | 37700 | 37600 | 1564 |
| 543 | 20230802 | 102500 | 4052956750 | 37700 | 37550 | 37700 | 37550 | 433 |
| 544 | 20230802 | 102400 | 4036670050 | 37600 | 37550 | 37600 | 37500 | 751 |
| 545 | 20230802 | 102300 | 4008468350 | 37550 | 37550 | 37550 | 37550 | 6 |
| 546 | 20230802 | 102200 | 4008243050 | 37550 | 37550 | 37550 | 37500 | 1580 |
| 547 | 20230802 | 102100 | 3948950250 | 37550 | 37600 | 37600 | 37550 | 284 |
| 548 | 20230802 | 102000 | 3938278950 | 37600 | 37600 | 37650 | 37600 | 569 |
| 549 | 20230802 | 101900 | 3916884350 | 37600 | 37650 | 37700 | 37600 | 2257 |
| 550 | 20230802 | 101800 | 3831965650 | 37700 | 37750 | 37750 | 37700 | 1550 |
| 551 | 20230802 | 101700 | 3773501050 | 37800 | 37800 | 37800 | 37800 | 25 |
| 552 | 20230802 | 101600 | 3772556050 | 37800 | 37800 | 37800 | 37750 | 484 |
| 553 | 20230802 | 101500 | 3754266100 | 37800 | 37800 | 37850 | 37750 | 591 |
| 554 | 20230802 | 101400 | 3731927750 | 37800 | 37800 | 37900 | 37800 | 1131 |
| 555 | 20230802 | 101300 | 3689079600 | 37800 | 37800 | 37800 | 37800 | 364 |
| 556 | 20230802 | 101200 | 3675320400 | 37800 | 37850 | 37850 | 37750 | 880 |
| 557 | 20230802 | 101100 | 3642044700 | 37850 | 37800 | 37850 | 37800 | 1397 |
| 558 | 20230802 | 101000 | 3589198700 | 37750 | 37800 | 37800 | 37750 | 56 |
| 559 | 20230802 | 100900 | 3587082200 | 37800 | 37750 | 37800 | 37750 | 326 |
| 560 | 20230802 | 100800 | 3574772700 | 37750 | 37800 | 37800 | 37750 | 419 |
| 561 | 20230802 | 100700 | 3558940950 | 37800 | 37800 | 37800 | 37800 | 9 |
| 562 | 20230802 | 100600 | 3558600750 | 37750 | 37750 | 37750 | 37750 | 275 |
| 563 | 20230802 | 100500 | 3548219500 | 37800 | 37800 | 37800 | 37750 | 834 |
| 564 | 20230802 | 100400 | 3516702700 | 37800 | 37800 | 37850 | 37800 | 1040 |
| 565 | 20230802 | 100300 | 3477387050 | 37850 | 37900 | 37900 | 37850 | 369 |
| 566 | 20230802 | 100200 | 3463420350 | 37850 | 37900 | 37900 | 37850 | 414 |
| 567 | 20230802 | 100100 | 3447732300 | 37900 | 37850 | 37900 | 37800 | 237 |
| 568 | 20230802 | 100000 | 3438765600 | 37800 | 37800 | 37850 | 37800 | 82 |
| 569 | 20230802 | 095900 | 3435664400 | 37850 | 37850 | 37850 | 37850 | 433 |
| 570 | 20230802 | 095800 | 3419275350 | 37900 | 37900 | 37950 | 37850 | 1487 |
| 571 | 20230802 | 095700 | 3362935750 | 37950 | 38000 | 38000 | 37900 | 618 |
| 572 | 20230802 | 095600 | 3339489400 | 37950 | 37950 | 38000 | 37950 | 2331 |
| 573 | 20230802 | 095500 | 3251026700 | 38000 | 38000 | 38000 | 37950 | 502 |
| 574 | 20230802 | 095400 | 3231969150 | 38000 | 37950 | 38000 | 37950 | 680 |
| 575 | 20230802 | 095300 | 3206152550 | 37950 | 37850 | 38000 | 37850 | 9851 |
| 576 | 20230802 | 095200 | 2832723250 | 37800 | 37750 | 37850 | 37750 | 2958 |
| 577 | 20230802 | 095100 | 2720912850 | 37800 | 37800 | 37800 | 37750 | 447 |
| 578 | 20230802 | 095000 | 2704017200 | 37800 | 37700 | 37800 | 37700 | 675 |
| 579 | 20230802 | 094900 | 2678535050 | 37750 | 37750 | 37750 | 37700 | 539 |
| 580 | 20230802 | 094800 | 2658195350 | 37750 | 37750 | 37750 | 37700 | 246 |
| 581 | 20230802 | 094700 | 2648920650 | 37750 | 37750 | 37750 | 37700 | 606 |
| 582 | 20230802 | 094600 | 2626049550 | 37750 | 37750 | 37750 | 37700 | 41 |
| 583 | 20230802 | 094500 | 2624501900 | 37700 | 37750 | 37750 | 37700 | 301 |
| 584 | 20230802 | 094400 | 2613145100 | 37750 | 37700 | 37750 | 37700 | 325 |
| 585 | 20230802 | 094300 | 2600889400 | 37700 | 37700 | 37700 | 37700 | 74 |
| 586 | 20230802 | 094200 | 2598099600 | 37700 | 37650 | 37700 | 37650 | 455 |
| 587 | 20230802 | 094100 | 2580963700 | 37650 | 37700 | 37700 | 37650 | 51 |
| 588 | 20230802 | 094000 | 2579042600 | 37700 | 37700 | 37700 | 37700 | 30 |
| 589 | 20230802 | 093900 | 2577911600 | 37700 | 37600 | 37700 | 37600 | 1318 |
| 590 | 20230802 | 093800 | 2528338000 | 37650 | 37750 | 37750 | 37650 | 1649 |
| 591 | 20230802 | 093700 | 2466137550 | 37800 | 37700 | 37800 | 37700 | 2612 |
| 592 | 20230802 | 093600 | 2367576000 | 37700 | 37650 | 37700 | 37650 | 1094 |
| 593 | 20230802 | 093500 | 2326361200 | 37650 | 37650 | 37650 | 37650 | 40 |
| 594 | 20230802 | 093400 | 2324855200 | 37650 | 37650 | 37650 | 37600 | 56 |
| 595 | 20230802 | 093300 | 2322748300 | 37650 | 37650 | 37700 | 37650 | 634 |
| 596 | 20230802 | 093200 | 2298875500 | 37700 | 37600 | 37700 | 37500 | 2019 |
| 597 | 20230802 | 093100 | 2222986750 | 37600 | 37650 | 37650 | 37600 | 15 |
| 598 | 20230802 | 093000 | 2222422200 | 37600 | 37650 | 37650 | 37600 | 951 |
| 599 | 20230802 | 092900 | 2186636850 | 37600 | 37600 | 37650 | 37550 | 480 |
| 600 | 20230802 | 092800 | 2168587000 | 37600 | 37600 | 37600 | 37600 | 16 |
| 601 | 20230802 | 092700 | 2167985400 | 37600 | 37600 | 37650 | 37600 | 3032 |
| 602 | 20230802 | 092600 | 2053973800 | 37600 | 37700 | 37700 | 37600 | 350 |
| 603 | 20230802 | 092500 | 2040796850 | 37700 | 37700 | 37750 | 37650 | 2533 |
| 604 | 20230802 | 092400 | 1945362450 | 37650 | 37600 | 37700 | 37600 | 692 |
| 605 | 20230802 | 092300 | 1919302150 | 37600 | 37550 | 37600 | 37550 | 577 |
| 606 | 20230802 | 092200 | 1897633150 | 37550 | 37600 | 37650 | 37550 | 843 |
| 607 | 20230802 | 092100 | 1865943650 | 37700 | 37750 | 37800 | 37600 | 3234 |
| 608 | 20230802 | 092000 | 1744164900 | 37800 | 37850 | 37900 | 37750 | 2577 |
| 609 | 20230802 | 091900 | 1646728500 | 37850 | 37850 | 37900 | 37850 | 597 |
| 610 | 20230802 | 091800 | 1624131000 | 37900 | 37850 | 37900 | 37850 | 772 |
| 611 | 20230802 | 091700 | 1594902600 | 37850 | 37850 | 37900 | 37800 | 4464 |
| 612 | 20230802 | 091600 | 1425867300 | 37850 | 37700 | 37850 | 37650 | 3655 |
| 613 | 20230802 | 091500 | 1287859150 | 37700 | 37600 | 37800 | 37550 | 7029 |
| 614 | 20230802 | 091400 | 1023336400 | 37550 | 37550 | 37600 | 37500 | 1512 |
| 615 | 20230802 | 091300 | 966589350 | 37550 | 37550 | 37550 | 37500 | 2208 |
| 616 | 20230802 | 091200 | 883681500 | 37550 | 37450 | 37550 | 37400 | 2099 |
| 617 | 20230802 | 091100 | 805027000 | 37450 | 37450 | 37500 | 37450 | 205 |
| 618 | 20230802 | 091000 | 797348750 | 37450 | 37500 | 37500 | 37450 | 715 |
| 619 | 20230802 | 090900 | 770557650 | 37450 | 37500 | 37550 | 37450 | 553 |
| 620 | 20230802 | 090800 | 749819850 | 37500 | 37550 | 37550 | 37500 | 1154 |
| 621 | 20230802 | 090700 | 706543900 | 37550 | 37500 | 37550 | 37500 | 2026 |
| 622 | 20230802 | 090600 | 630537150 | 37500 | 37500 | 37550 | 37500 | 552 |
| 623 | 20230802 | 090500 | 609835550 | 37500 | 37300 | 37600 | 37300 | 9334 |
| 624 | 20230802 | 090400 | 260198900 | 37300 | 37150 | 37300 | 37100 | 563 |
| 625 | 20230802 | 090300 | 239282650 | 37300 | 37200 | 37350 | 37200 | 2151 |
| 626 | 20230802 | 090200 | 159153250 | 37150 | 37100 | 37200 | 37100 | 610 |
| 627 | 20230802 | 090100 | 136486700 | 37150 | 37150 | 37150 | 37100 | 382 |
| 628 | 20230802 | 090000 | 122307600 | 37100 | 37200 | 37200 | 36950 | 2764 |