32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230802 | 190000 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 14586 |
| 3 | 20230802 | 185900 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 4 | 20230802 | 185800 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 5 | 20230802 | 185700 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 6 | 20230802 | 185600 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 7 | 20230802 | 185500 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 8 | 20230802 | 185400 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 9 | 20230802 | 185300 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 10 | 20230802 | 185200 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 11 | 20230802 | 185100 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 12 | 20230802 | 185000 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 13 | 20230802 | 184900 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 14 | 20230802 | 184800 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 15 | 20230802 | 184700 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 16 | 20230802 | 184600 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 17 | 20230802 | 184500 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 18 | 20230802 | 184400 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 19 | 20230802 | 184300 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 20 | 20230802 | 184200 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 21 | 20230802 | 184100 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 22 | 20230802 | 184000 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 23 | 20230802 | 183900 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 24 | 20230802 | 183800 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 25 | 20230802 | 183700 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 26 | 20230802 | 183600 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 27 | 20230802 | 183500 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 28 | 20230802 | 183400 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 29 | 20230802 | 183300 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 30 | 20230802 | 183200 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 31 | 20230802 | 183100 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 32 | 20230802 | 183000 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 14586 |
| 33 | 20230802 | 182900 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 34 | 20230802 | 182800 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 35 | 20230802 | 182700 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 36 | 20230802 | 182600 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 37 | 20230802 | 182500 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 38 | 20230802 | 182400 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 39 | 20230802 | 182300 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 40 | 20230802 | 182200 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 41 | 20230802 | 182100 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 42 | 20230802 | 182000 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 43 | 20230802 | 181900 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 44 | 20230802 | 181800 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 45 | 20230802 | 181700 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 46 | 20230802 | 181600 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 47 | 20230802 | 181500 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 48 | 20230802 | 181400 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 49 | 20230802 | 181300 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 50 | 20230802 | 181200 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 51 | 20230802 | 181100 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 52 | 20230802 | 181000 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 53 | 20230802 | 180900 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 54 | 20230802 | 180800 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 55 | 20230802 | 180700 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 56 | 20230802 | 180600 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 57 | 20230802 | 180500 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 58 | 20230802 | 180400 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 59 | 20230802 | 180300 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 60 | 20230802 | 180200 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 61 | 20230802 | 180100 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 62 | 20230802 | 180000 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 14586 |
| 63 | 20230802 | 175900 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 64 | 20230802 | 175800 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 65 | 20230802 | 175700 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 66 | 20230802 | 175600 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 67 | 20230802 | 175500 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 68 | 20230802 | 175400 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 69 | 20230802 | 175300 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 70 | 20230802 | 175200 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 71 | 20230802 | 175100 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 72 | 20230802 | 175000 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 73 | 20230802 | 174900 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 74 | 20230802 | 174800 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 75 | 20230802 | 174700 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 76 | 20230802 | 174600 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 77 | 20230802 | 174500 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 78 | 20230802 | 174400 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 79 | 20230802 | 174300 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 80 | 20230802 | 174200 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 81 | 20230802 | 174100 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 82 | 20230802 | 174000 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 83 | 20230802 | 173900 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 84 | 20230802 | 173800 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 85 | 20230802 | 173700 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 86 | 20230802 | 173600 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 87 | 20230802 | 173500 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 88 | 20230802 | 173400 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 89 | 20230802 | 173300 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 90 | 20230802 | 173200 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 91 | 20230802 | 173100 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 92 | 20230802 | 173000 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 14586 |
| 93 | 20230802 | 172900 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 94 | 20230802 | 172800 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 95 | 20230802 | 172700 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 96 | 20230802 | 172600 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 97 | 20230802 | 172500 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 98 | 20230802 | 172400 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 99 | 20230802 | 172300 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 100 | 20230802 | 172200 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 101 | 20230802 | 172100 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 102 | 20230802 | 172000 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 103 | 20230802 | 171900 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 104 | 20230802 | 171800 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 105 | 20230802 | 171700 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 106 | 20230802 | 171600 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 107 | 20230802 | 171500 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 108 | 20230802 | 171400 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 109 | 20230802 | 171300 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 110 | 20230802 | 171200 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 111 | 20230802 | 171100 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 112 | 20230802 | 171000 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 113 | 20230802 | 170900 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 114 | 20230802 | 170800 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 115 | 20230802 | 170700 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 116 | 20230802 | 170600 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 117 | 20230802 | 170500 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 118 | 20230802 | 170400 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 119 | 20230802 | 170300 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 120 | 20230802 | 170200 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 121 | 20230802 | 170100 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 122 | 20230802 | 170000 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 14586 |
| 123 | 20230802 | 165900 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 124 | 20230802 | 165800 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 125 | 20230802 | 165700 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 126 | 20230802 | 165600 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 127 | 20230802 | 165500 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 128 | 20230802 | 165400 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 129 | 20230802 | 165300 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 130 | 20230802 | 165200 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 131 | 20230802 | 165100 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 132 | 20230802 | 165000 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 133 | 20230802 | 164900 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 134 | 20230802 | 164800 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 135 | 20230802 | 164700 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 136 | 20230802 | 164600 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 137 | 20230802 | 164500 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 138 | 20230802 | 164400 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 139 | 20230802 | 164300 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 140 | 20230802 | 164200 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 141 | 20230802 | 164100 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 142 | 20230802 | 164000 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 143 | 20230802 | 163900 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 144 | 20230802 | 163800 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 145 | 20230802 | 163700 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 146 | 20230802 | 163600 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 147 | 20230802 | 163500 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 148 | 20230802 | 163400 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 149 | 20230802 | 163300 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 150 | 20230802 | 163200 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 151 | 20230802 | 163100 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 152 | 20230802 | 163000 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 14586 |
| 153 | 20230802 | 162900 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 154 | 20230802 | 162800 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 155 | 20230802 | 162700 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 156 | 20230802 | 162600 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 157 | 20230802 | 162500 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 158 | 20230802 | 162400 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 159 | 20230802 | 162300 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 160 | 20230802 | 162200 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 161 | 20230802 | 162100 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 162 | 20230802 | 162000 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 163 | 20230802 | 161900 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 164 | 20230802 | 161800 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 165 | 20230802 | 161700 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 166 | 20230802 | 161600 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 167 | 20230802 | 161500 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 168 | 20230802 | 161400 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 169 | 20230802 | 161300 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 170 | 20230802 | 161200 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 171 | 20230802 | 161100 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 172 | 20230802 | 161000 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 173 | 20230802 | 160900 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 174 | 20230802 | 160800 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 175 | 20230802 | 160700 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 176 | 20230802 | 160600 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 177 | 20230802 | 160500 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 178 | 20230802 | 160400 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 179 | 20230802 | 160300 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 180 | 20230802 | 160200 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 181 | 20230802 | 160100 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 182 | 20230802 | 160000 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 14586 |
| 183 | 20230802 | 155900 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 184 | 20230802 | 155800 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 185 | 20230802 | 155700 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 186 | 20230802 | 155600 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 187 | 20230802 | 155500 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 188 | 20230802 | 155400 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 189 | 20230802 | 155300 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 190 | 20230802 | 155200 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 191 | 20230802 | 155100 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 192 | 20230802 | 155000 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 193 | 20230802 | 154900 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 194 | 20230802 | 154800 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 195 | 20230802 | 154700 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 196 | 20230802 | 154600 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 197 | 20230802 | 154500 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 198 | 20230802 | 154400 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 199 | 20230802 | 154300 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 200 | 20230802 | 154200 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 201 | 20230802 | 154100 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 202 | 20230802 | 154000 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 203 | 20230802 | 153900 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 204 | 20230802 | 153800 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 205 | 20230802 | 153700 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 206 | 20230802 | 153600 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 207 | 20230802 | 153500 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 208 | 20230802 | 153400 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 209 | 20230802 | 153300 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 210 | 20230802 | 153200 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 211 | 20230802 | 153100 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 0 |
| 212 | 20230802 | 153000 | 5779334600 | 40950 | 40950 | 40950 | 40950 | 29172 |
| 213 | 20230802 | 152900 | 5182037900 | 40950 | 40950 | 40950 | 40950 | 0 |
| 214 | 20230802 | 152800 | 5182037900 | 40950 | 40950 | 40950 | 40950 | 0 |
| 215 | 20230802 | 152700 | 5182037900 | 40950 | 40950 | 40950 | 40950 | 0 |
| 216 | 20230802 | 152600 | 5182037900 | 40950 | 40950 | 40950 | 40950 | 0 |
| 217 | 20230802 | 152500 | 5182037900 | 40950 | 40950 | 40950 | 40950 | 0 |
| 218 | 20230802 | 152400 | 5182037900 | 40950 | 40950 | 40950 | 40950 | 0 |
| 219 | 20230802 | 152300 | 5182037900 | 40950 | 40950 | 40950 | 40950 | 0 |
| 220 | 20230802 | 152200 | 5182037900 | 40950 | 40950 | 40950 | 40950 | 0 |
| 221 | 20230802 | 152100 | 5182037900 | 40950 | 40950 | 40950 | 40950 | 0 |
| 222 | 20230802 | 152000 | 5182037900 | 40950 | 40950 | 40950 | 40950 | 0 |
| 223 | 20230802 | 151900 | 5182037900 | 40950 | 40850 | 40950 | 40850 | 419 |
| 224 | 20230802 | 151800 | 5164908000 | 40900 | 40950 | 40950 | 40850 | 826 |
| 225 | 20230802 | 151700 | 5131126350 | 40950 | 40950 | 40950 | 40900 | 205 |
| 226 | 20230802 | 151600 | 5122734000 | 40900 | 40900 | 40950 | 40900 | 186 |
| 227 | 20230802 | 151500 | 5115123600 | 40900 | 40950 | 40950 | 40900 | 228 |
| 228 | 20230802 | 151400 | 5105795700 | 40900 | 40900 | 40950 | 40900 | 303 |
| 229 | 20230802 | 151300 | 5093395050 | 40950 | 40950 | 40950 | 40900 | 115 |
| 230 | 20230802 | 151200 | 5088689350 | 40950 | 40950 | 40950 | 40900 | 63 |
| 231 | 20230802 | 151100 | 5086110650 | 40900 | 40950 | 40950 | 40900 | 623 |
| 232 | 20230802 | 151000 | 5060600900 | 41000 | 41000 | 41000 | 40950 | 61 |
| 233 | 20230802 | 150900 | 5058101050 | 40950 | 40900 | 41000 | 40900 | 380 |
| 234 | 20230802 | 150800 | 5042539600 | 40900 | 40950 | 40950 | 40900 | 162 |
| 235 | 20230802 | 150700 | 5035911400 | 40900 | 40800 | 40900 | 40800 | 276 |
| 236 | 20230802 | 150600 | 5024634250 | 40850 | 40850 | 40850 | 40800 | 249 |
| 237 | 20230802 | 150500 | 5014463600 | 40800 | 40850 | 40850 | 40800 | 398 |
| 238 | 20230802 | 150400 | 4998211250 | 40850 | 40850 | 40850 | 40800 | 410 |
| 239 | 20230802 | 150300 | 4981466650 | 40850 | 40850 | 40850 | 40800 | 39 |
| 240 | 20230802 | 150200 | 4979874350 | 40800 | 40850 | 40850 | 40800 | 337 |
| 241 | 20230802 | 150100 | 4966108600 | 40800 | 40900 | 40950 | 40800 | 1000 |
| 242 | 20230802 | 150000 | 4925219750 | 40900 | 40950 | 40950 | 40900 | 88 |
| 243 | 20230802 | 145900 | 4921617900 | 40950 | 40900 | 40950 | 40900 | 143 |
| 244 | 20230802 | 145800 | 4915762250 | 40950 | 40850 | 40950 | 40850 | 2370 |
| 245 | 20230802 | 145700 | 4818943300 | 40850 | 40850 | 40850 | 40800 | 131 |
| 246 | 20230802 | 145600 | 4813593450 | 40850 | 40850 | 40850 | 40800 | 134 |
| 247 | 20230802 | 145500 | 4808120050 | 40800 | 40800 | 40850 | 40800 | 93 |
| 248 | 20230802 | 145400 | 4804323000 | 40850 | 40800 | 40850 | 40800 | 94 |
| 249 | 20230802 | 145300 | 4800484500 | 40800 | 40850 | 40850 | 40800 | 154 |
| 250 | 20230802 | 145200 | 4794195950 | 40850 | 40850 | 40850 | 40800 | 77 |
| 251 | 20230802 | 145100 | 4791051000 | 40850 | 40800 | 40850 | 40800 | 75 |
| 252 | 20230802 | 145000 | 4787988050 | 40850 | 40800 | 40850 | 40800 | 66 |
| 253 | 20230802 | 144900 | 4785292700 | 40800 | 40850 | 40850 | 40800 | 88 |
| 254 | 20230802 | 144800 | 4781698400 | 40800 | 40800 | 40850 | 40800 | 684 |
| 255 | 20230802 | 144700 | 4753789100 | 40800 | 40800 | 40850 | 40800 | 106 |
| 256 | 20230802 | 144600 | 4749459550 | 40800 | 40850 | 40950 | 40800 | 1530 |
| 257 | 20230802 | 144500 | 4686918850 | 40800 | 40800 | 40850 | 40800 | 67 |
| 258 | 20230802 | 144400 | 4684184400 | 40850 | 40800 | 40850 | 40750 | 1564 |
| 259 | 20230802 | 144300 | 4620371400 | 40850 | 40850 | 40850 | 40800 | 66 |
| 260 | 20230802 | 144200 | 4617675650 | 40800 | 40900 | 40900 | 40800 | 285 |
| 261 | 20230802 | 144100 | 4606028050 | 40950 | 40900 | 40950 | 40850 | 294 |
| 262 | 20230802 | 144000 | 4594001550 | 40950 | 40850 | 40950 | 40800 | 574 |
| 263 | 20230802 | 143900 | 4570553250 | 40850 | 40850 | 40850 | 40800 | 55 |
| 264 | 20230802 | 143800 | 4568306750 | 40850 | 40850 | 40850 | 40800 | 29 |
| 265 | 20230802 | 143700 | 4567122400 | 40800 | 40850 | 40850 | 40800 | 94 |
| 266 | 20230802 | 143600 | 4563282750 | 40800 | 40800 | 40850 | 40750 | 842 |
| 267 | 20230802 | 143500 | 4528928600 | 40800 | 40800 | 40800 | 40750 | 27 |
| 268 | 20230802 | 143400 | 4527827300 | 40800 | 40950 | 40950 | 40800 | 2641 |
| 269 | 20230802 | 143300 | 4419900950 | 40950 | 40950 | 40950 | 40900 | 152 |
| 270 | 20230802 | 143200 | 4413680150 | 40950 | 40950 | 40950 | 40900 | 159 |
| 271 | 20230802 | 143100 | 4407169650 | 40950 | 40950 | 40950 | 40900 | 52 |
| 272 | 20230802 | 143000 | 4405040550 | 40950 | 40950 | 40950 | 40900 | 79 |
| 273 | 20230802 | 142900 | 4401805900 | 40950 | 40950 | 40950 | 40900 | 320 |
| 274 | 20230802 | 142800 | 4388702350 | 40950 | 40950 | 40950 | 40900 | 58 |
| 275 | 20230802 | 142700 | 4386329000 | 40950 | 40900 | 40950 | 40900 | 73 |
| 276 | 20230802 | 142600 | 4383340000 | 40950 | 40900 | 40950 | 40900 | 548 |
| 277 | 20230802 | 142500 | 4360923550 | 40900 | 40900 | 40900 | 40850 | 110 |
| 278 | 20230802 | 142400 | 4356424800 | 40900 | 40900 | 40900 | 40850 | 834 |
| 279 | 20230802 | 142300 | 4322314500 | 40850 | 40900 | 40900 | 40850 | 48 |
| 280 | 20230802 | 142200 | 4320351550 | 40900 | 40850 | 40900 | 40850 | 50 |
| 281 | 20230802 | 142100 | 4318307000 | 40900 | 40900 | 40900 | 40850 | 290 |
| 282 | 20230802 | 142000 | 4306446800 | 40900 | 40900 | 40900 | 40850 | 132 |
| 283 | 20230802 | 141900 | 4301048750 | 40900 | 40850 | 40900 | 40850 | 48 |
| 284 | 20230802 | 141800 | 4299085800 | 40850 | 40900 | 40900 | 40850 | 185 |
| 285 | 20230802 | 141700 | 4291520500 | 40850 | 40950 | 40950 | 40850 | 121 |
| 286 | 20230802 | 141600 | 4286570850 | 41000 | 40850 | 41000 | 40800 | 1318 |
| 287 | 20230802 | 141500 | 4232609400 | 40800 | 40800 | 40850 | 40800 | 285 |
| 288 | 20230802 | 141400 | 4220967750 | 40850 | 40850 | 40850 | 40800 | 119 |
| 289 | 20230802 | 141300 | 4216106800 | 40850 | 40800 | 40900 | 40750 | 1161 |
| 290 | 20230802 | 141200 | 4168734700 | 40800 | 40750 | 40800 | 40750 | 50 |
| 291 | 20230802 | 141100 | 4166694900 | 40800 | 40800 | 40800 | 40750 | 60 |
| 292 | 20230802 | 141000 | 4164247850 | 40750 | 40750 | 40800 | 40700 | 6661 |
| 293 | 20230802 | 140900 | 3892906900 | 40750 | 40800 | 40800 | 40750 | 54 |
| 294 | 20230802 | 140800 | 3890704250 | 40750 | 40750 | 40800 | 40750 | 1351 |
| 295 | 20230802 | 140700 | 3835648900 | 40800 | 40850 | 40850 | 40750 | 1594 |
| 296 | 20230802 | 140600 | 3770611700 | 40800 | 40850 | 40850 | 40800 | 21 |
| 297 | 20230802 | 140500 | 3769754100 | 40850 | 40850 | 40900 | 40800 | 989 |
| 298 | 20230802 | 140400 | 3729351450 | 40900 | 40950 | 40950 | 40850 | 793 |
| 299 | 20230802 | 140300 | 3696915450 | 40950 | 40900 | 40950 | 40900 | 116 |
| 300 | 20230802 | 140200 | 3692170150 | 40950 | 40900 | 40950 | 40900 | 106 |
| 301 | 20230802 | 140100 | 3687830300 | 40950 | 40900 | 40950 | 40900 | 125 |
| 302 | 20230802 | 140000 | 3682715400 | 40950 | 41000 | 41000 | 40900 | 434 |
| 303 | 20230802 | 135900 | 3664947050 | 41000 | 40850 | 41000 | 40850 | 497 |
| 304 | 20230802 | 135800 | 3644617100 | 40850 | 40900 | 40900 | 40850 | 203 |
| 305 | 20230802 | 135700 | 3636315600 | 40850 | 40850 | 40900 | 40800 | 887 |
| 306 | 20230802 | 135600 | 3600081150 | 40850 | 40850 | 40850 | 40800 | 93 |
| 307 | 20230802 | 135500 | 3596282800 | 40850 | 40900 | 40900 | 40800 | 211 |
| 308 | 20230802 | 135400 | 3587662150 | 40850 | 40800 | 40900 | 40800 | 151 |
| 309 | 20230802 | 135300 | 3581497250 | 40900 | 40850 | 40900 | 40800 | 1236 |
| 310 | 20230802 | 135200 | 3531007050 | 40800 | 40800 | 40850 | 40800 | 128 |
| 311 | 20230802 | 135100 | 3525783200 | 40800 | 40950 | 41000 | 40750 | 9513 |
| 312 | 20230802 | 135000 | 3136953600 | 41000 | 41000 | 41000 | 40950 | 138 |
| 313 | 20230802 | 134900 | 3131297350 | 40950 | 41000 | 41000 | 40950 | 87 |
| 314 | 20230802 | 134800 | 3127731950 | 40950 | 40950 | 41000 | 40950 | 74 |
| 315 | 20230802 | 134700 | 3124700550 | 41000 | 41000 | 41000 | 40950 | 154 |
| 316 | 20230802 | 134600 | 3118390550 | 40950 | 40950 | 41000 | 40950 | 58 |
| 317 | 20230802 | 134500 | 3116013450 | 41000 | 41000 | 41000 | 40950 | 256 |
| 318 | 20230802 | 134400 | 3105529250 | 41000 | 41000 | 41000 | 40950 | 166 |
| 319 | 20230802 | 134300 | 3098726250 | 41000 | 41000 | 41000 | 40950 | 95 |
| 320 | 20230802 | 134200 | 3094832500 | 40950 | 41000 | 41000 | 40950 | 251 |
| 321 | 20230802 | 134100 | 3084546700 | 40950 | 40950 | 41000 | 40950 | 92 |
| 322 | 20230802 | 134000 | 3080775800 | 40950 | 41000 | 41000 | 40950 | 39 |
| 323 | 20230802 | 133900 | 3079177100 | 41000 | 41000 | 41000 | 40950 | 135 |
| 324 | 20230802 | 133800 | 3073643400 | 40950 | 40950 | 41000 | 40950 | 646 |
| 325 | 20230802 | 133700 | 3047160450 | 41000 | 40950 | 41000 | 40950 | 140 |
| 326 | 20230802 | 133600 | 3041423450 | 41000 | 41000 | 41000 | 40950 | 67 |
| 327 | 20230802 | 133500 | 3038677950 | 41000 | 41000 | 41000 | 40950 | 145 |
| 328 | 20230802 | 133400 | 3032733950 | 40950 | 40950 | 41000 | 40950 | 83 |
| 329 | 20230802 | 133300 | 3029334600 | 41000 | 41000 | 41000 | 40950 | 76 |
| 330 | 20230802 | 133200 | 3026219950 | 40950 | 40950 | 41000 | 40950 | 97 |
| 331 | 20230802 | 133100 | 3022246150 | 40950 | 41000 | 41000 | 40950 | 1006 |
| 332 | 20230802 | 133000 | 2981050150 | 41000 | 40950 | 41000 | 40950 | 52 |
| 333 | 20230802 | 132900 | 2978918550 | 41000 | 41000 | 41000 | 40950 | 69 |
| 334 | 20230802 | 132800 | 2976091300 | 40950 | 40950 | 41000 | 40950 | 62 |
| 335 | 20230802 | 132700 | 2973550600 | 41000 | 40950 | 41000 | 40950 | 19 |
| 336 | 20230802 | 132600 | 2972771900 | 40950 | 41050 | 41050 | 40950 | 2115 |
| 337 | 20230802 | 132500 | 2886062500 | 41050 | 41050 | 41050 | 41000 | 157 |
| 338 | 20230802 | 132400 | 2879622450 | 41050 | 41050 | 41050 | 41000 | 67 |
| 339 | 20230802 | 132300 | 2876872450 | 41050 | 41050 | 41050 | 41000 | 158 |
| 340 | 20230802 | 132200 | 2870387850 | 41050 | 41050 | 41050 | 41000 | 71 |
| 341 | 20230802 | 132100 | 2867473650 | 41000 | 41000 | 41050 | 41000 | 58 |
| 342 | 20230802 | 132000 | 2865093200 | 41000 | 41050 | 41050 | 41000 | 161 |
| 343 | 20230802 | 131900 | 2858486100 | 41050 | 41050 | 41050 | 41000 | 69 |
| 344 | 20230802 | 131800 | 2855654300 | 41050 | 41000 | 41050 | 41000 | 80 |
| 345 | 20230802 | 131700 | 2852371250 | 41000 | 41000 | 41050 | 41000 | 124 |
| 346 | 20230802 | 131600 | 2847283900 | 41050 | 41050 | 41050 | 41000 | 33 |
| 347 | 20230802 | 131500 | 2845929400 | 41050 | 41000 | 41050 | 41000 | 53 |
| 348 | 20230802 | 131400 | 2843754800 | 41000 | 41050 | 41050 | 41000 | 72 |
| 349 | 20230802 | 131300 | 2840800650 | 41050 | 41050 | 41050 | 41000 | 550 |
| 350 | 20230802 | 131200 | 2818224300 | 41000 | 41050 | 41050 | 41000 | 91 |
| 351 | 20230802 | 131100 | 2814491800 | 41050 | 41000 | 41050 | 41000 | 49 |
| 352 | 20230802 | 131000 | 2812480650 | 41050 | 41050 | 41050 | 41000 | 50 |
| 353 | 20230802 | 130900 | 2810428550 | 41000 | 41050 | 41050 | 41000 | 55 |
| 354 | 20230802 | 130800 | 2808172100 | 41050 | 41050 | 41050 | 41000 | 63 |
| 355 | 20230802 | 130700 | 2805586150 | 41050 | 41050 | 41050 | 41000 | 239 |
| 356 | 20230802 | 130600 | 2795775650 | 41000 | 41050 | 41050 | 41000 | 65 |
| 357 | 20230802 | 130500 | 2793108300 | 41050 | 41050 | 41050 | 41000 | 67 |
| 358 | 20230802 | 130400 | 2790358350 | 41050 | 41000 | 41050 | 41000 | 37 |
| 359 | 20230802 | 130300 | 2788839750 | 41050 | 41050 | 41050 | 41000 | 118 |
| 360 | 20230802 | 130200 | 2783999650 | 41000 | 41050 | 41050 | 41000 | 135 |
| 361 | 20230802 | 130100 | 2778460100 | 41000 | 41000 | 41050 | 41000 | 589 |
| 362 | 20230802 | 130000 | 2754304550 | 41050 | 41050 | 41050 | 41000 | 64 |
| 363 | 20230802 | 125900 | 2751678400 | 41050 | 41050 | 41050 | 41000 | 10 |
| 364 | 20230802 | 125800 | 2751268100 | 41000 | 41050 | 41050 | 41000 | 20 |
| 365 | 20230802 | 125700 | 2750447900 | 41050 | 41050 | 41050 | 41000 | 55 |
| 366 | 20230802 | 125600 | 2748191300 | 41050 | 41050 | 41050 | 41000 | 123 |
| 367 | 20230802 | 125500 | 2743143750 | 41000 | 41000 | 41050 | 41000 | 11 |
| 368 | 20230802 | 125400 | 2742692450 | 41000 | 41050 | 41050 | 41000 | 48 |
| 369 | 20230802 | 125300 | 2740724000 | 41000 | 41000 | 41050 | 41000 | 147 |
| 370 | 20230802 | 125200 | 2734696950 | 41050 | 41000 | 41050 | 41000 | 8 |
| 371 | 20230802 | 125100 | 2734368700 | 41000 | 41000 | 41050 | 41000 | 26 |
| 372 | 20230802 | 125000 | 2733302350 | 41000 | 41000 | 41050 | 41000 | 187 |
| 373 | 20230802 | 124900 | 2725634600 | 41050 | 40950 | 41050 | 40950 | 1070 |
| 374 | 20230802 | 124800 | 2681765150 | 41000 | 41050 | 41050 | 41000 | 674 |
| 375 | 20230802 | 124700 | 2654129700 | 41050 | 41050 | 41050 | 41000 | 59 |
| 376 | 20230802 | 124600 | 2651707900 | 41000 | 41000 | 41050 | 41000 | 62 |
| 377 | 20230802 | 124500 | 2649164700 | 41000 | 41000 | 41050 | 41000 | 130 |
| 378 | 20230802 | 124400 | 2643833100 | 41000 | 41000 | 41050 | 41000 | 43 |
| 379 | 20230802 | 124300 | 2642069700 | 41050 | 41000 | 41050 | 41000 | 34 |
| 380 | 20230802 | 124200 | 2640674650 | 41000 | 41000 | 41050 | 41000 | 100 |
| 381 | 20230802 | 124100 | 2636573250 | 41050 | 41050 | 41050 | 41000 | 149 |
| 382 | 20230802 | 124000 | 2630457050 | 41050 | 41050 | 41050 | 41000 | 127 |
| 383 | 20230802 | 123900 | 2625244650 | 41050 | 41050 | 41050 | 41000 | 6 |
| 384 | 20230802 | 123800 | 2624998550 | 41050 | 41000 | 41050 | 41000 | 7 |
| 385 | 20230802 | 123700 | 2624711350 | 41000 | 41000 | 41050 | 41000 | 136 |
| 386 | 20230802 | 123600 | 2619134500 | 41050 | 41050 | 41050 | 41000 | 8 |
| 387 | 20230802 | 123500 | 2618806150 | 41000 | 41100 | 41100 | 41000 | 122 |
| 388 | 20230802 | 123400 | 2613798100 | 41100 | 41100 | 41100 | 41050 | 243 |
| 389 | 20230802 | 123300 | 2603818550 | 41100 | 41100 | 41100 | 41050 | 22 |
| 390 | 20230802 | 123200 | 2602914500 | 41100 | 41100 | 41100 | 41050 | 102 |
| 391 | 20230802 | 123100 | 2598722550 | 41100 | 41000 | 41100 | 41000 | 342 |
| 392 | 20230802 | 123000 | 2584669900 | 41050 | 41050 | 41050 | 41000 | 401 |
| 393 | 20230802 | 122900 | 2568210250 | 41050 | 41050 | 41050 | 41000 | 187 |
| 394 | 20230802 | 122800 | 2560534150 | 41050 | 41050 | 41050 | 41000 | 449 |
| 395 | 20230802 | 122700 | 2542103850 | 41050 | 41000 | 41050 | 41000 | 21 |
| 396 | 20230802 | 122600 | 2541242050 | 41050 | 41050 | 41050 | 41000 | 116 |
| 397 | 20230802 | 122500 | 2536485250 | 41000 | 41050 | 41050 | 41000 | 68 |
| 398 | 20230802 | 122400 | 2533694650 | 41050 | 41000 | 41050 | 41000 | 63 |
| 399 | 20230802 | 122300 | 2531110750 | 41000 | 41050 | 41050 | 41000 | 115 |
| 400 | 20230802 | 122200 | 2526394050 | 41000 | 41000 | 41050 | 41000 | 819 |
| 401 | 20230802 | 122100 | 2492814350 | 41000 | 41050 | 41050 | 40950 | 1707 |
| 402 | 20230802 | 122000 | 2422828350 | 41050 | 41000 | 41050 | 41000 | 39 |
| 403 | 20230802 | 121900 | 2421228750 | 41000 | 41000 | 41050 | 41000 | 87 |
| 404 | 20230802 | 121800 | 2417660750 | 41000 | 41100 | 41100 | 41000 | 1030 |
| 405 | 20230802 | 121700 | 2375384950 | 41050 | 41050 | 41100 | 41050 | 81 |
| 406 | 20230802 | 121600 | 2372058100 | 41050 | 41100 | 41100 | 41050 | 168 |
| 407 | 20230802 | 121500 | 2365160900 | 41100 | 41050 | 41100 | 41050 | 19 |
| 408 | 20230802 | 121400 | 2364380250 | 41100 | 41100 | 41100 | 41050 | 50 |
| 409 | 20230802 | 121300 | 2362326750 | 41050 | 41050 | 41100 | 41050 | 45 |
| 410 | 20230802 | 121200 | 2360478950 | 41100 | 41100 | 41100 | 41050 | 23 |
| 411 | 20230802 | 121100 | 2359533800 | 41100 | 41100 | 41150 | 41050 | 1294 |
| 412 | 20230802 | 121000 | 2306355250 | 41150 | 41150 | 41150 | 41100 | 443 |
| 413 | 20230802 | 120900 | 2288143650 | 41100 | 41150 | 41150 | 41100 | 22 |
| 414 | 20230802 | 120800 | 2287238550 | 41150 | 41200 | 41200 | 41100 | 1431 |
| 415 | 20230802 | 120700 | 2228356800 | 41200 | 41200 | 41200 | 41150 | 18 |
| 416 | 20230802 | 120600 | 2227615350 | 41200 | 41200 | 41200 | 41150 | 137 |
| 417 | 20230802 | 120500 | 2221971250 | 41200 | 41200 | 41200 | 41150 | 178 |
| 418 | 20230802 | 120400 | 2214639900 | 41200 | 41200 | 41200 | 41150 | 25 |
| 419 | 20230802 | 120300 | 2213610150 | 41200 | 41200 | 41200 | 41150 | 69 |
| 420 | 20230802 | 120200 | 2210768000 | 41200 | 41200 | 41200 | 41150 | 96 |
| 421 | 20230802 | 120100 | 2206816050 | 41200 | 41200 | 41200 | 41150 | 38 |
| 422 | 20230802 | 120000 | 2205250650 | 41200 | 41200 | 41200 | 41150 | 25 |
| 423 | 20230802 | 115900 | 2204220850 | 41200 | 41150 | 41200 | 41150 | 137 |
| 424 | 20230802 | 115800 | 2198577550 | 41200 | 41200 | 41200 | 41150 | 51 |
| 425 | 20230802 | 115700 | 2196476500 | 41150 | 41150 | 41200 | 41150 | 78 |
| 426 | 20230802 | 115600 | 2193265550 | 41200 | 41200 | 41200 | 41150 | 53 |
| 427 | 20230802 | 115500 | 2191082500 | 41200 | 41200 | 41200 | 41150 | 27 |
| 428 | 20230802 | 115400 | 2189970300 | 41150 | 41200 | 41200 | 41150 | 729 |
| 429 | 20230802 | 115300 | 2159971300 | 41200 | 41200 | 41200 | 41150 | 82 |
| 430 | 20230802 | 115200 | 2156593800 | 41200 | 41200 | 41200 | 41150 | 20 |
| 431 | 20230802 | 115100 | 2155770100 | 41200 | 41150 | 41200 | 41150 | 42 |
| 432 | 20230802 | 115000 | 2154040500 | 41200 | 41200 | 41200 | 41150 | 112 |
| 433 | 20230802 | 114900 | 2149426300 | 41200 | 41200 | 41200 | 41150 | 30 |
| 434 | 20230802 | 114800 | 2148190550 | 41200 | 41150 | 41200 | 41150 | 45 |
| 435 | 20230802 | 114700 | 2146337850 | 41200 | 41200 | 41250 | 41200 | 297 |
| 436 | 20230802 | 114600 | 2134101250 | 41250 | 41250 | 41250 | 41200 | 99 |
| 437 | 20230802 | 114500 | 2130021500 | 41200 | 41250 | 41250 | 41200 | 158 |
| 438 | 20230802 | 114400 | 2123511050 | 41250 | 41250 | 41250 | 41200 | 37 |
| 439 | 20230802 | 114300 | 2121985900 | 41250 | 41200 | 41250 | 41200 | 48 |
| 440 | 20230802 | 114200 | 2120006950 | 41200 | 41200 | 41250 | 41200 | 140 |
| 441 | 20230802 | 114100 | 2114238650 | 41250 | 41300 | 41300 | 41200 | 751 |
| 442 | 20230802 | 114000 | 2083258850 | 41300 | 41300 | 41300 | 41250 | 18 |
| 443 | 20230802 | 113900 | 2082515750 | 41300 | 41350 | 41350 | 41300 | 514 |
| 444 | 20230802 | 113800 | 2061286700 | 41350 | 41250 | 41350 | 41250 | 1451 |
| 445 | 20230802 | 113700 | 2001370150 | 41250 | 41250 | 41250 | 41200 | 44 |
| 446 | 20230802 | 113600 | 1999555300 | 41250 | 41250 | 41250 | 41200 | 88 |
| 447 | 20230802 | 113500 | 1995927650 | 41250 | 41250 | 41250 | 41200 | 145 |
| 448 | 20230802 | 113400 | 1989946600 | 41250 | 41250 | 41250 | 41200 | 34 |
| 449 | 20230802 | 113300 | 1988544250 | 41200 | 41250 | 41250 | 41200 | 57 |
| 450 | 20230802 | 113200 | 1986194000 | 41250 | 41200 | 41250 | 41200 | 25 |
| 451 | 20230802 | 113100 | 1985162900 | 41250 | 41250 | 41250 | 41200 | 146 |
| 452 | 20230802 | 113000 | 1979142250 | 41250 | 41250 | 41250 | 41200 | 66 |
| 453 | 20230802 | 112900 | 1976420550 | 41250 | 41250 | 41250 | 41200 | 47 |
| 454 | 20230802 | 112800 | 1974481950 | 41250 | 41250 | 41250 | 41200 | 50 |
| 455 | 20230802 | 112700 | 1972419700 | 41250 | 41250 | 41250 | 41200 | 121 |
| 456 | 20230802 | 112600 | 1967429200 | 41250 | 41250 | 41250 | 41200 | 32 |
| 457 | 20230802 | 112500 | 1966109400 | 41200 | 41200 | 41250 | 41200 | 17 |
| 458 | 20230802 | 112400 | 1965408400 | 41250 | 41250 | 41250 | 41200 | 324 |
| 459 | 20230802 | 112300 | 1952058000 | 41250 | 41300 | 41300 | 41200 | 106 |
| 460 | 20230802 | 112200 | 1947685400 | 41250 | 41300 | 41300 | 41250 | 54 |
| 461 | 20230802 | 112100 | 1945456950 | 41250 | 41250 | 41300 | 41200 | 285 |
| 462 | 20230802 | 112000 | 1933700800 | 41250 | 41250 | 41250 | 41200 | 39 |
| 463 | 20230802 | 111900 | 1932092250 | 41250 | 41200 | 41250 | 41200 | 16 |
| 464 | 20230802 | 111800 | 1931432500 | 41250 | 41300 | 41300 | 41200 | 1168 |
| 465 | 20230802 | 111700 | 1883223300 | 41350 | 41350 | 41350 | 41300 | 345 |
| 466 | 20230802 | 111600 | 1868972500 | 41300 | 41350 | 41350 | 41300 | 79 |
| 467 | 20230802 | 111500 | 1865706600 | 41300 | 41350 | 41350 | 41300 | 135 |
| 468 | 20230802 | 111400 | 1860124600 | 41350 | 41350 | 41350 | 41300 | 49 |
| 469 | 20230802 | 111300 | 1858098700 | 41350 | 41350 | 41350 | 41300 | 54 |
| 470 | 20230802 | 111200 | 1855866850 | 41350 | 41350 | 41350 | 41300 | 219 |
| 471 | 20230802 | 111100 | 1846813000 | 41300 | 41350 | 41350 | 41300 | 59 |
| 472 | 20230802 | 111000 | 1844373800 | 41350 | 41350 | 41350 | 41300 | 148 |
| 473 | 20230802 | 110900 | 1838254850 | 41350 | 41350 | 41350 | 41300 | 52 |
| 474 | 20230802 | 110800 | 1836104900 | 41350 | 41350 | 41350 | 41300 | 80 |
| 475 | 20230802 | 110700 | 1832797100 | 41350 | 41350 | 41350 | 41300 | 207 |
| 476 | 20230802 | 110600 | 1824238800 | 41350 | 41350 | 41350 | 41300 | 153 |
| 477 | 20230802 | 110500 | 1817914400 | 41350 | 41350 | 41350 | 41300 | 51 |
| 478 | 20230802 | 110400 | 1815806400 | 41300 | 41350 | 41350 | 41300 | 24 |
| 479 | 20230802 | 110300 | 1814814200 | 41300 | 41400 | 41400 | 41300 | 466 |
| 480 | 20230802 | 110200 | 1795544550 | 41350 | 41400 | 41400 | 41350 | 17 |
| 481 | 20230802 | 110100 | 1794841050 | 41350 | 41350 | 41400 | 41300 | 676 |
| 482 | 20230802 | 110000 | 1766886750 | 41350 | 41350 | 41350 | 41300 | 223 |
| 483 | 20230802 | 105900 | 1757665950 | 41300 | 41350 | 41350 | 41300 | 35 |
| 484 | 20230802 | 105800 | 1756219100 | 41350 | 41350 | 41350 | 41300 | 47 |
| 485 | 20230802 | 105700 | 1754276500 | 41350 | 41350 | 41350 | 41300 | 46 |
| 486 | 20230802 | 105600 | 1752374600 | 41350 | 41400 | 41400 | 41300 | 402 |
| 487 | 20230802 | 105500 | 1735752100 | 41350 | 41400 | 41400 | 41350 | 56 |
| 488 | 20230802 | 105400 | 1733434850 | 41400 | 41350 | 41400 | 41350 | 54 |
| 489 | 20230802 | 105300 | 1731199550 | 41400 | 41350 | 41400 | 41350 | 487 |
| 490 | 20230802 | 105200 | 1711055950 | 41300 | 41350 | 41350 | 41300 | 50 |
| 491 | 20230802 | 105100 | 1708989200 | 41350 | 41300 | 41350 | 41300 | 56 |
| 492 | 20230802 | 105000 | 1706674650 | 41350 | 41350 | 41350 | 41300 | 28 |
| 493 | 20230802 | 104900 | 1705517450 | 41300 | 41300 | 41350 | 41300 | 213 |
| 494 | 20230802 | 104800 | 1696719950 | 41300 | 41300 | 41300 | 41250 | 323 |
| 495 | 20230802 | 104700 | 1683395650 | 41300 | 41300 | 41300 | 41250 | 39 |
| 496 | 20230802 | 104600 | 1681786150 | 41250 | 41350 | 41350 | 41250 | 331 |
| 497 | 20230802 | 104500 | 1668115050 | 41350 | 41350 | 41350 | 41300 | 14 |
| 498 | 20230802 | 104400 | 1667536300 | 41350 | 41350 | 41350 | 41300 | 17 |
| 499 | 20230802 | 104300 | 1666833550 | 41350 | 41400 | 41400 | 41300 | 107 |
| 500 | 20230802 | 104200 | 1662408400 | 41400 | 41350 | 41400 | 41300 | 340 |
| 501 | 20230802 | 104100 | 1648349050 | 41350 | 41350 | 41400 | 41350 | 92 |
| 502 | 20230802 | 104000 | 1644544650 | 41400 | 41250 | 41400 | 41200 | 1425 |
| 503 | 20230802 | 103900 | 1585702950 | 41250 | 41250 | 41250 | 41200 | 96 |
| 504 | 20230802 | 103800 | 1581744450 | 41250 | 41200 | 41250 | 41200 | 32 |
| 505 | 20230802 | 103700 | 1580425300 | 41250 | 41250 | 41250 | 41250 | 48 |
| 506 | 20230802 | 103600 | 1578445300 | 41200 | 41250 | 41250 | 41200 | 124 |
| 507 | 20230802 | 103500 | 1573330500 | 41250 | 41250 | 41250 | 41200 | 36 |
| 508 | 20230802 | 103400 | 1571846350 | 41200 | 41150 | 41250 | 41150 | 1102 |
| 509 | 20230802 | 103300 | 1526498200 | 41150 | 41100 | 41150 | 41100 | 121 |
| 510 | 20230802 | 103200 | 1521520350 | 41150 | 41150 | 41150 | 41100 | 39 |
| 511 | 20230802 | 103100 | 1519916500 | 41150 | 41150 | 41150 | 41100 | 32 |
| 512 | 20230802 | 103000 | 1518599850 | 41150 | 41150 | 41150 | 41100 | 28 |
| 513 | 20230802 | 102900 | 1517447850 | 41150 | 41150 | 41150 | 41100 | 307 |
| 514 | 20230802 | 102800 | 1504815550 | 41150 | 41250 | 41250 | 41150 | 173 |
| 515 | 20230802 | 102700 | 1497689600 | 41200 | 41200 | 41200 | 41200 | 33 |
| 516 | 20230802 | 102600 | 1496330000 | 41250 | 41250 | 41250 | 41200 | 227 |
| 517 | 20230802 | 102500 | 1486967550 | 41250 | 41200 | 41250 | 41200 | 14 |
| 518 | 20230802 | 102400 | 1486390250 | 41200 | 41150 | 41200 | 41150 | 1146 |
| 519 | 20230802 | 102300 | 1439227400 | 41100 | 41150 | 41150 | 41100 | 135 |
| 520 | 20230802 | 102200 | 1433672850 | 41100 | 41100 | 41100 | 41100 | 204 |
| 521 | 20230802 | 102100 | 1425288450 | 41100 | 41100 | 41100 | 41100 | 18 |
| 522 | 20230802 | 102000 | 1424548650 | 41150 | 41150 | 41150 | 41100 | 146 |
| 523 | 20230802 | 101900 | 1418541000 | 41100 | 41150 | 41150 | 41100 | 6 |
| 524 | 20230802 | 101800 | 1418294250 | 41150 | 41200 | 41200 | 41100 | 78 |
| 525 | 20230802 | 101700 | 1415084950 | 41150 | 41150 | 41200 | 41150 | 274 |
| 526 | 20230802 | 101600 | 1403809600 | 41150 | 41150 | 41250 | 41150 | 33 |
| 527 | 20230802 | 101500 | 1402450800 | 41150 | 41150 | 41150 | 41150 | 48 |
| 528 | 20230802 | 101400 | 1400475600 | 41200 | 41100 | 41250 | 41100 | 870 |
| 529 | 20230802 | 101300 | 1364680100 | 41100 | 41100 | 41100 | 41100 | 81 |
| 530 | 20230802 | 101200 | 1361351000 | 41100 | 41100 | 41100 | 41100 | 17 |
| 531 | 20230802 | 101100 | 1360652300 | 41100 | 41100 | 41100 | 41050 | 130 |
| 532 | 20230802 | 101000 | 1355309500 | 41100 | 41100 | 41150 | 41050 | 1123 |
| 533 | 20230802 | 100900 | 1309158600 | 41100 | 41100 | 41150 | 41100 | 399 |
| 534 | 20230802 | 100800 | 1292756450 | 41100 | 41100 | 41100 | 41100 | 19 |
| 535 | 20230802 | 100700 | 1291975550 | 41100 | 41200 | 41200 | 41100 | 265 |
| 536 | 20230802 | 100600 | 1281068100 | 41200 | 41200 | 41200 | 41200 | 14 |
| 537 | 20230802 | 100500 | 1280491300 | 41200 | 41150 | 41200 | 41150 | 501 |
| 538 | 20230802 | 100400 | 1259868300 | 41150 | 41150 | 41150 | 41150 | 109 |
| 539 | 20230802 | 100300 | 1255382950 | 41200 | 41200 | 41200 | 41150 | 332 |
| 540 | 20230802 | 100200 | 1241712100 | 41150 | 41200 | 41200 | 41150 | 106 |
| 541 | 20230802 | 100100 | 1237345850 | 41200 | 41100 | 41200 | 41100 | 320 |
| 542 | 20230802 | 100000 | 1224178000 | 41150 | 41150 | 41150 | 41100 | 47 |
| 543 | 20230802 | 095900 | 1222244750 | 41150 | 41150 | 41150 | 41100 | 126 |
| 544 | 20230802 | 095800 | 1217061300 | 41150 | 41100 | 41150 | 41100 | 768 |
| 545 | 20230802 | 095700 | 1185495350 | 41100 | 41100 | 41150 | 41100 | 71 |
| 546 | 20230802 | 095600 | 1182575200 | 41100 | 41150 | 41150 | 41100 | 66 |
| 547 | 20230802 | 095500 | 1179859500 | 41150 | 41100 | 41150 | 41100 | 29 |
| 548 | 20230802 | 095400 | 1178666200 | 41100 | 41150 | 41150 | 41100 | 28 |
| 549 | 20230802 | 095300 | 1177514750 | 41150 | 41150 | 41150 | 41100 | 157 |
| 550 | 20230802 | 095200 | 1171054450 | 41150 | 41150 | 41150 | 41100 | 47 |
| 551 | 20230802 | 095100 | 1169121250 | 41150 | 41100 | 41150 | 41100 | 164 |
| 552 | 20230802 | 095000 | 1162379750 | 41200 | 41200 | 41200 | 41200 | 10 |
| 553 | 20230802 | 094900 | 1161967750 | 41200 | 41200 | 41200 | 41100 | 92 |
| 554 | 20230802 | 094800 | 1158180400 | 41100 | 41100 | 41200 | 41100 | 42 |
| 555 | 20230802 | 094700 | 1156453200 | 41100 | 41100 | 41100 | 41050 | 482 |
| 556 | 20230802 | 094600 | 1136643900 | 41100 | 41100 | 41100 | 41050 | 605 |
| 557 | 20230802 | 094500 | 1111784450 | 41100 | 41200 | 41200 | 41100 | 295 |
| 558 | 20230802 | 094400 | 1099658850 | 41100 | 41200 | 41200 | 41100 | 16 |
| 559 | 20230802 | 094300 | 1099000250 | 41100 | 41250 | 41250 | 41100 | 383 |
| 560 | 20230802 | 094200 | 1083231650 | 41250 | 41150 | 41300 | 41150 | 284 |
| 561 | 20230802 | 094100 | 1071516750 | 41300 | 41350 | 41350 | 41150 | 2098 |
| 562 | 20230802 | 094000 | 984935250 | 41350 | 41350 | 41350 | 41300 | 72 |
| 563 | 20230802 | 093900 | 981958900 | 41350 | 41250 | 41350 | 41200 | 800 |
| 564 | 20230802 | 093800 | 948955000 | 41300 | 41350 | 41350 | 41250 | 226 |
| 565 | 20230802 | 093700 | 939619750 | 41350 | 41250 | 41350 | 41250 | 563 |
| 566 | 20230802 | 093600 | 916369900 | 41250 | 41250 | 41250 | 41250 | 13 |
| 567 | 20230802 | 093500 | 915833650 | 41250 | 41100 | 41250 | 41100 | 328 |
| 568 | 20230802 | 093400 | 902319500 | 41200 | 41200 | 41200 | 41200 | 40 |
| 569 | 20230802 | 093300 | 900671500 | 41200 | 41200 | 41200 | 41200 | 40 |
| 570 | 20230802 | 093200 | 899023500 | 41200 | 41150 | 41200 | 41100 | 123 |
| 571 | 20230802 | 093100 | 893960150 | 41150 | 41100 | 41150 | 41050 | 200 |
| 572 | 20230802 | 093000 | 885738250 | 41100 | 41100 | 41100 | 41050 | 48 |
| 573 | 20230802 | 092900 | 883766600 | 41050 | 41050 | 41100 | 41050 | 224 |
| 574 | 20230802 | 092800 | 874570900 | 41050 | 41050 | 41050 | 41050 | 103 |
| 575 | 20230802 | 092700 | 870342750 | 41050 | 41050 | 41100 | 41050 | 138 |
| 576 | 20230802 | 092600 | 864677300 | 41100 | 41050 | 41100 | 41050 | 193 |
| 577 | 20230802 | 092500 | 856754150 | 41050 | 41000 | 41050 | 41000 | 226 |
| 578 | 20230802 | 092400 | 847487000 | 41000 | 41000 | 41000 | 41000 | 834 |
| 579 | 20230802 | 092300 | 813293000 | 41000 | 40950 | 41000 | 40950 | 214 |
| 580 | 20230802 | 092200 | 804520800 | 41000 | 41050 | 41050 | 41000 | 299 |
| 581 | 20230802 | 092100 | 792260050 | 41050 | 41000 | 41050 | 41000 | 150 |
| 582 | 20230802 | 092000 | 786102700 | 41000 | 41000 | 41000 | 40950 | 1093 |
| 583 | 20230802 | 091900 | 741291500 | 41000 | 41000 | 41000 | 41000 | 1067 |
| 584 | 20230802 | 091800 | 697544500 | 41050 | 41050 | 41050 | 41050 | 15 |
| 585 | 20230802 | 091700 | 696928750 | 41050 | 41050 | 41050 | 41000 | 57 |
| 586 | 20230802 | 091600 | 694589650 | 41050 | 41050 | 41050 | 41050 | 277 |
| 587 | 20230802 | 091500 | 683218800 | 41050 | 41050 | 41050 | 41000 | 204 |
| 588 | 20230802 | 091400 | 674849800 | 41000 | 41050 | 41100 | 41000 | 627 |
| 589 | 20230802 | 091300 | 649111500 | 41050 | 41050 | 41050 | 41050 | 187 |
| 590 | 20230802 | 091200 | 641435150 | 41000 | 40950 | 41000 | 40950 | 619 |
| 591 | 20230802 | 091100 | 616074550 | 40950 | 41000 | 41000 | 40950 | 520 |
| 592 | 20230802 | 091000 | 594778550 | 40950 | 40950 | 40950 | 40900 | 946 |
| 593 | 20230802 | 090900 | 556044350 | 40900 | 40950 | 40950 | 40900 | 337 |
| 594 | 20230802 | 090800 | 542247350 | 40950 | 40900 | 41000 | 40900 | 292 |
| 595 | 20230802 | 090700 | 530298400 | 40900 | 41150 | 41150 | 40900 | 5581 |
| 596 | 20230802 | 090600 | 301340550 | 41150 | 41150 | 41150 | 41100 | 1179 |
| 597 | 20230802 | 090500 | 252850150 | 41150 | 41150 | 41200 | 41150 | 366 |
| 598 | 20230802 | 090400 | 237783100 | 41150 | 41150 | 41200 | 41100 | 1031 |
| 599 | 20230802 | 090300 | 195361450 | 41150 | 41200 | 41250 | 41100 | 977 |
| 600 | 20230802 | 090200 | 155147300 | 41150 | 41250 | 41250 | 41150 | 618 |
| 601 | 20230802 | 090100 | 129681100 | 41250 | 41200 | 41250 | 41200 | 265 |
| 602 | 20230802 | 090000 | 118753000 | 41250 | 41000 | 41450 | 41000 | 2895 |