32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230804 | 190600 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 1410 |
| 3 | 20230804 | 190500 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 4 | 20230804 | 190400 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 5 | 20230804 | 190300 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 6 | 20230804 | 190200 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 7 | 20230804 | 190100 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 8 | 20230804 | 190000 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 9 | 20230804 | 185900 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 10 | 20230804 | 185800 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 11 | 20230804 | 185700 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 12 | 20230804 | 185600 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 13 | 20230804 | 185500 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 14 | 20230804 | 185400 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 15 | 20230804 | 185300 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 16 | 20230804 | 185200 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 17 | 20230804 | 185100 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 18 | 20230804 | 185000 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 19 | 20230804 | 184900 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 20 | 20230804 | 184800 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 21 | 20230804 | 184700 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 22 | 20230804 | 184600 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 23 | 20230804 | 184500 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 24 | 20230804 | 184400 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 25 | 20230804 | 184300 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 26 | 20230804 | 184200 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 27 | 20230804 | 184100 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 28 | 20230804 | 184000 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 29 | 20230804 | 183900 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 30 | 20230804 | 183800 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 31 | 20230804 | 183700 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 32 | 20230804 | 183600 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 1410 |
| 33 | 20230804 | 183500 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 34 | 20230804 | 183400 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 35 | 20230804 | 183300 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 36 | 20230804 | 183200 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 37 | 20230804 | 183100 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 38 | 20230804 | 183000 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 39 | 20230804 | 182900 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 40 | 20230804 | 182800 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 41 | 20230804 | 182700 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 42 | 20230804 | 182600 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 43 | 20230804 | 182500 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 44 | 20230804 | 182400 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 45 | 20230804 | 182300 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 46 | 20230804 | 182200 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 47 | 20230804 | 182100 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 48 | 20230804 | 182000 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 49 | 20230804 | 181900 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 50 | 20230804 | 181800 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 51 | 20230804 | 181700 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 52 | 20230804 | 181600 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 53 | 20230804 | 181500 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 54 | 20230804 | 181400 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 55 | 20230804 | 181300 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 56 | 20230804 | 181200 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 57 | 20230804 | 181100 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 58 | 20230804 | 181000 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 59 | 20230804 | 180900 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 60 | 20230804 | 180800 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 61 | 20230804 | 180700 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 62 | 20230804 | 180600 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 1410 |
| 63 | 20230804 | 180500 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 64 | 20230804 | 180400 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 65 | 20230804 | 180300 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 66 | 20230804 | 180200 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 67 | 20230804 | 180100 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 68 | 20230804 | 180000 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 69 | 20230804 | 175900 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 70 | 20230804 | 175800 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 71 | 20230804 | 175700 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 72 | 20230804 | 175600 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 73 | 20230804 | 175500 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 74 | 20230804 | 175400 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 75 | 20230804 | 175300 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 76 | 20230804 | 175200 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 77 | 20230804 | 175100 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 78 | 20230804 | 175000 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 79 | 20230804 | 174900 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 80 | 20230804 | 174800 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 81 | 20230804 | 174700 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 82 | 20230804 | 174600 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 83 | 20230804 | 174500 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 84 | 20230804 | 174400 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 85 | 20230804 | 174300 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 86 | 20230804 | 174200 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 87 | 20230804 | 174100 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 88 | 20230804 | 174000 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 89 | 20230804 | 173900 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 90 | 20230804 | 173800 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 91 | 20230804 | 173700 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 92 | 20230804 | 173600 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 1410 |
| 93 | 20230804 | 173500 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 94 | 20230804 | 173400 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 95 | 20230804 | 173300 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 96 | 20230804 | 173200 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 97 | 20230804 | 173100 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 98 | 20230804 | 173000 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 99 | 20230804 | 172900 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 100 | 20230804 | 172800 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 101 | 20230804 | 172700 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 102 | 20230804 | 172600 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 103 | 20230804 | 172500 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 104 | 20230804 | 172400 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 105 | 20230804 | 172300 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 106 | 20230804 | 172200 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 107 | 20230804 | 172100 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 108 | 20230804 | 172000 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 109 | 20230804 | 171900 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 110 | 20230804 | 171800 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 111 | 20230804 | 171700 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 112 | 20230804 | 171600 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 113 | 20230804 | 171500 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 114 | 20230804 | 171400 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 115 | 20230804 | 171300 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 116 | 20230804 | 171200 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 117 | 20230804 | 171100 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 118 | 20230804 | 171000 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 119 | 20230804 | 170900 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 120 | 20230804 | 170800 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 121 | 20230804 | 170700 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 122 | 20230804 | 170600 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 1410 |
| 123 | 20230804 | 170500 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 124 | 20230804 | 170400 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 125 | 20230804 | 170300 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 126 | 20230804 | 170200 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 127 | 20230804 | 170100 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 128 | 20230804 | 170000 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 129 | 20230804 | 165900 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 130 | 20230804 | 165800 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 131 | 20230804 | 165700 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 132 | 20230804 | 165600 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 133 | 20230804 | 165500 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 134 | 20230804 | 165400 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 135 | 20230804 | 165300 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 136 | 20230804 | 165200 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 137 | 20230804 | 165100 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 138 | 20230804 | 165000 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 139 | 20230804 | 164900 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 140 | 20230804 | 164800 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 141 | 20230804 | 164700 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 142 | 20230804 | 164600 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 143 | 20230804 | 164500 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 144 | 20230804 | 164400 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 145 | 20230804 | 164300 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 146 | 20230804 | 164200 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 147 | 20230804 | 164100 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 148 | 20230804 | 164000 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 149 | 20230804 | 163900 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 150 | 20230804 | 163800 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 151 | 20230804 | 163700 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 152 | 20230804 | 163600 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 1410 |
| 153 | 20230804 | 163500 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 154 | 20230804 | 163400 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 155 | 20230804 | 163300 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 156 | 20230804 | 163200 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 157 | 20230804 | 163100 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 158 | 20230804 | 163000 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 159 | 20230804 | 162900 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 160 | 20230804 | 162800 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 161 | 20230804 | 162700 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 162 | 20230804 | 162600 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 163 | 20230804 | 162500 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 164 | 20230804 | 162400 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 165 | 20230804 | 162300 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 166 | 20230804 | 162200 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 167 | 20230804 | 162100 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 168 | 20230804 | 162000 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 169 | 20230804 | 161900 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 170 | 20230804 | 161800 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 171 | 20230804 | 161700 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 172 | 20230804 | 161600 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 173 | 20230804 | 161500 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 174 | 20230804 | 161400 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 175 | 20230804 | 161300 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 176 | 20230804 | 161200 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 177 | 20230804 | 161100 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 178 | 20230804 | 161000 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 179 | 20230804 | 160900 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 180 | 20230804 | 160800 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 181 | 20230804 | 160700 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 182 | 20230804 | 160600 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 1410 |
| 183 | 20230804 | 160500 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 184 | 20230804 | 160400 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 185 | 20230804 | 160300 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 186 | 20230804 | 160200 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 187 | 20230804 | 160100 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 188 | 20230804 | 160000 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 189 | 20230804 | 155900 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 190 | 20230804 | 155800 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 191 | 20230804 | 155700 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 192 | 20230804 | 155600 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 193 | 20230804 | 155500 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 194 | 20230804 | 155400 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 195 | 20230804 | 155300 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 196 | 20230804 | 155200 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 197 | 20230804 | 155100 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 198 | 20230804 | 155000 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 199 | 20230804 | 154900 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 200 | 20230804 | 154800 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 201 | 20230804 | 154700 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 202 | 20230804 | 154600 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 203 | 20230804 | 154500 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 204 | 20230804 | 154400 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 205 | 20230804 | 154300 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 206 | 20230804 | 154200 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 207 | 20230804 | 154100 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 208 | 20230804 | 154000 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 209 | 20230804 | 153900 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 210 | 20230804 | 153800 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 211 | 20230804 | 153700 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 212 | 20230804 | 153600 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 1410 |
| 213 | 20230804 | 153500 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 214 | 20230804 | 153400 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 215 | 20230804 | 153300 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 216 | 20230804 | 153200 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 217 | 20230804 | 153100 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 0 |
| 218 | 20230804 | 153000 | 4535254350 | 29250 | 29250 | 29250 | 29250 | 1410 |
| 219 | 20230804 | 152900 | 4494011850 | 29300 | 29300 | 29300 | 29300 | 0 |
| 220 | 20230804 | 152800 | 4494011850 | 29300 | 29300 | 29300 | 29300 | 0 |
| 221 | 20230804 | 152700 | 4494011850 | 29300 | 29300 | 29300 | 29300 | 0 |
| 222 | 20230804 | 152600 | 4494011850 | 29300 | 29300 | 29300 | 29300 | 0 |
| 223 | 20230804 | 152500 | 4494011850 | 29300 | 29300 | 29300 | 29300 | 0 |
| 224 | 20230804 | 152400 | 4494011850 | 29300 | 29300 | 29300 | 29300 | 0 |
| 225 | 20230804 | 152300 | 4494011850 | 29300 | 29300 | 29300 | 29300 | 0 |
| 226 | 20230804 | 152200 | 4494011850 | 29300 | 29300 | 29300 | 29300 | 0 |
| 227 | 20230804 | 152100 | 4494011850 | 29300 | 29300 | 29300 | 29300 | 0 |
| 228 | 20230804 | 152000 | 4494011850 | 29300 | 29300 | 29300 | 29300 | 0 |
| 229 | 20230804 | 151900 | 4494011850 | 29300 | 29300 | 29350 | 29250 | 99 |
| 230 | 20230804 | 151800 | 4491115350 | 29350 | 29350 | 29350 | 29250 | 399 |
| 231 | 20230804 | 151700 | 4479433800 | 29300 | 29350 | 29350 | 29250 | 119 |
| 232 | 20230804 | 151600 | 4475946150 | 29350 | 29350 | 29350 | 29300 | 242 |
| 233 | 20230804 | 151500 | 4468843700 | 29350 | 29350 | 29350 | 29300 | 577 |
| 234 | 20230804 | 151400 | 4451912100 | 29350 | 29400 | 29400 | 29350 | 285 |
| 235 | 20230804 | 151300 | 4443543600 | 29400 | 29400 | 29400 | 29350 | 289 |
| 236 | 20230804 | 151200 | 4435054050 | 29350 | 29300 | 29400 | 29300 | 104 |
| 237 | 20230804 | 151100 | 4432000450 | 29300 | 29350 | 29400 | 29300 | 318 |
| 238 | 20230804 | 151000 | 4422664900 | 29400 | 29350 | 29400 | 29250 | 283 |
| 239 | 20230804 | 150900 | 4414360050 | 29350 | 29350 | 29350 | 29250 | 175 |
| 240 | 20230804 | 150800 | 4409225600 | 29350 | 29350 | 29350 | 29300 | 491 |
| 241 | 20230804 | 150700 | 4394823850 | 29350 | 29300 | 29350 | 29300 | 479 |
| 242 | 20230804 | 150600 | 4380767150 | 29250 | 29400 | 29400 | 29250 | 311 |
| 243 | 20230804 | 150500 | 4371646200 | 29400 | 29300 | 29400 | 29300 | 232 |
| 244 | 20230804 | 150400 | 4364842850 | 29250 | 29450 | 29450 | 29250 | 272 |
| 245 | 20230804 | 150300 | 4356851150 | 29450 | 29450 | 29450 | 29250 | 175 |
| 246 | 20230804 | 150200 | 4351720450 | 29450 | 29500 | 29500 | 29400 | 268 |
| 247 | 20230804 | 150100 | 4343835500 | 29500 | 29450 | 29500 | 29250 | 651 |
| 248 | 20230804 | 150000 | 4324738950 | 29450 | 29450 | 29450 | 29400 | 286 |
| 249 | 20230804 | 145900 | 4316319250 | 29450 | 29400 | 29450 | 29350 | 1101 |
| 250 | 20230804 | 145800 | 4283902900 | 29400 | 29400 | 29450 | 29350 | 234 |
| 251 | 20230804 | 145700 | 4277022200 | 29400 | 29400 | 29400 | 29350 | 120 |
| 252 | 20230804 | 145600 | 4273496650 | 29400 | 29350 | 29400 | 29350 | 640 |
| 253 | 20230804 | 145500 | 4254702750 | 29350 | 29350 | 29350 | 29300 | 347 |
| 254 | 20230804 | 145400 | 4244518950 | 29350 | 29350 | 29350 | 29300 | 278 |
| 255 | 20230804 | 145300 | 4236360800 | 29350 | 29300 | 29350 | 29300 | 77 |
| 256 | 20230804 | 145200 | 4234101950 | 29300 | 29350 | 29350 | 29300 | 281 |
| 257 | 20230804 | 145100 | 4225867800 | 29350 | 29450 | 29450 | 29300 | 308 |
| 258 | 20230804 | 145000 | 4216829450 | 29250 | 29450 | 29450 | 29250 | 420 |
| 259 | 20230804 | 144900 | 4204484250 | 29450 | 29450 | 29450 | 29400 | 316 |
| 260 | 20230804 | 144800 | 4195186800 | 29450 | 29450 | 29450 | 29400 | 265 |
| 261 | 20230804 | 144700 | 4187383050 | 29450 | 29450 | 29450 | 29450 | 217 |
| 262 | 20230804 | 144600 | 4180992400 | 29450 | 29450 | 29450 | 29400 | 584 |
| 263 | 20230804 | 144500 | 4163816300 | 29450 | 29400 | 29450 | 29400 | 203 |
| 264 | 20230804 | 144400 | 4157840600 | 29400 | 29500 | 29500 | 29400 | 243 |
| 265 | 20230804 | 144300 | 4150694450 | 29500 | 29500 | 29500 | 29400 | 499 |
| 266 | 20230804 | 144200 | 4135998650 | 29500 | 29550 | 29550 | 29450 | 589 |
| 267 | 20230804 | 144100 | 4118629100 | 29550 | 29500 | 29550 | 29500 | 482 |
| 268 | 20230804 | 144000 | 4104407950 | 29500 | 29500 | 29550 | 29500 | 110 |
| 269 | 20230804 | 143900 | 4101162300 | 29500 | 29500 | 29550 | 29450 | 448 |
| 270 | 20230804 | 143800 | 4087945150 | 29500 | 29500 | 29500 | 29450 | 1361 |
| 271 | 20230804 | 143700 | 4047822900 | 29500 | 29500 | 29550 | 29500 | 366 |
| 272 | 20230804 | 143600 | 4037024600 | 29500 | 29550 | 29550 | 29500 | 816 |
| 273 | 20230804 | 143500 | 4012949500 | 29550 | 29550 | 29550 | 29500 | 562 |
| 274 | 20230804 | 143400 | 3996358450 | 29550 | 29550 | 29550 | 29550 | 547 |
| 275 | 20230804 | 143300 | 3980194600 | 29550 | 29550 | 29550 | 29500 | 499 |
| 276 | 20230804 | 143200 | 3965449450 | 29500 | 29600 | 29600 | 29500 | 669 |
| 277 | 20230804 | 143100 | 3945674500 | 29600 | 29600 | 29600 | 29550 | 251 |
| 278 | 20230804 | 143000 | 3938245300 | 29600 | 29550 | 29600 | 29550 | 854 |
| 279 | 20230804 | 142900 | 3912992700 | 29550 | 29550 | 29550 | 29500 | 1068 |
| 280 | 20230804 | 142800 | 3881443300 | 29500 | 29550 | 29550 | 29500 | 391 |
| 281 | 20230804 | 142700 | 3869899250 | 29550 | 29550 | 29550 | 29500 | 596 |
| 282 | 20230804 | 142600 | 3852316950 | 29550 | 29550 | 29550 | 29500 | 1060 |
| 283 | 20230804 | 142500 | 3821035900 | 29550 | 29500 | 29550 | 29500 | 410 |
| 284 | 20230804 | 142400 | 3808925400 | 29500 | 29550 | 29550 | 29500 | 470 |
| 285 | 20230804 | 142300 | 3795041900 | 29550 | 29550 | 29550 | 29550 | 189 |
| 286 | 20230804 | 142200 | 3789456950 | 29550 | 29550 | 29550 | 29550 | 186 |
| 287 | 20230804 | 142100 | 3783960650 | 29550 | 29550 | 29550 | 29550 | 259 |
| 288 | 20230804 | 142000 | 3776307200 | 29550 | 29550 | 29550 | 29550 | 100 |
| 289 | 20230804 | 141900 | 3773352200 | 29500 | 29550 | 29600 | 29500 | 772 |
| 290 | 20230804 | 141800 | 3750531950 | 29550 | 29500 | 29550 | 29450 | 2077 |
| 291 | 20230804 | 141700 | 3689169300 | 29550 | 29300 | 29550 | 29300 | 4874 |
| 292 | 20230804 | 141600 | 3545628650 | 29300 | 29300 | 29300 | 29300 | 102 |
| 293 | 20230804 | 141500 | 3542640050 | 29350 | 29250 | 29350 | 29250 | 362 |
| 294 | 20230804 | 141400 | 3532037700 | 29300 | 29300 | 29350 | 29300 | 330 |
| 295 | 20230804 | 141300 | 3522367200 | 29250 | 29300 | 29300 | 29250 | 197 |
| 296 | 20230804 | 141200 | 3516595300 | 29300 | 29300 | 29300 | 29300 | 41 |
| 297 | 20230804 | 141100 | 3515394000 | 29350 | 29350 | 29350 | 29350 | 0 |
| 298 | 20230804 | 141000 | 3515394000 | 29350 | 29200 | 29350 | 29200 | 1266 |
| 299 | 20230804 | 140900 | 3478297750 | 29250 | 29200 | 29250 | 29200 | 186 |
| 300 | 20230804 | 140800 | 3472857700 | 29200 | 29250 | 29250 | 29200 | 201 |
| 301 | 20230804 | 140700 | 3466988450 | 29250 | 29200 | 29250 | 29200 | 166 |
| 302 | 20230804 | 140600 | 3462133000 | 29250 | 29250 | 29250 | 29250 | 180 |
| 303 | 20230804 | 140500 | 3456868000 | 29250 | 29250 | 29250 | 29250 | 164 |
| 304 | 20230804 | 140400 | 3452071000 | 29250 | 29250 | 29250 | 29250 | 50 |
| 305 | 20230804 | 140300 | 3450608500 | 29300 | 29250 | 29300 | 29250 | 1233 |
| 306 | 20230804 | 140200 | 3414534550 | 29350 | 29300 | 29350 | 29250 | 181 |
| 307 | 20230804 | 140100 | 3409231700 | 29300 | 29300 | 29300 | 29250 | 1087 |
| 308 | 20230804 | 140000 | 3377382700 | 29300 | 29350 | 29350 | 29300 | 210 |
| 309 | 20230804 | 135900 | 3371229200 | 29300 | 29350 | 29350 | 29300 | 996 |
| 310 | 20230804 | 135800 | 3342035700 | 29300 | 29200 | 29300 | 29150 | 1058 |
| 311 | 20230804 | 135700 | 3311116250 | 29200 | 29150 | 29200 | 29150 | 505 |
| 312 | 20230804 | 135600 | 3296370300 | 29150 | 29150 | 29150 | 29150 | 2 |
| 313 | 20230804 | 135500 | 3296312000 | 29150 | 29150 | 29150 | 29150 | 297 |
| 314 | 20230804 | 135400 | 3287654450 | 29100 | 29150 | 29150 | 29100 | 417 |
| 315 | 20230804 | 135300 | 3275501350 | 29150 | 29150 | 29150 | 29150 | 15 |
| 316 | 20230804 | 135200 | 3275064100 | 29150 | 29150 | 29150 | 29150 | 161 |
| 317 | 20230804 | 135100 | 3270370950 | 29150 | 29150 | 29150 | 29150 | 0 |
| 318 | 20230804 | 135000 | 3270370950 | 29150 | 29100 | 29150 | 29100 | 189 |
| 319 | 20230804 | 134900 | 3264861800 | 29100 | 29100 | 29150 | 29100 | 627 |
| 320 | 20230804 | 134800 | 3246596100 | 29100 | 29100 | 29100 | 29100 | 21 |
| 321 | 20230804 | 134700 | 3245985000 | 29150 | 29100 | 29150 | 29100 | 358 |
| 322 | 20230804 | 134600 | 3235562200 | 29100 | 29100 | 29150 | 29100 | 286 |
| 323 | 20230804 | 134500 | 3227231600 | 29100 | 29150 | 29200 | 29100 | 895 |
| 324 | 20230804 | 134400 | 3201113850 | 29150 | 29100 | 29150 | 29100 | 158 |
| 325 | 20230804 | 134300 | 3196509300 | 29100 | 29150 | 29200 | 29100 | 376 |
| 326 | 20230804 | 134200 | 3185550750 | 29150 | 29100 | 29150 | 29100 | 259 |
| 327 | 20230804 | 134100 | 3178001750 | 29150 | 29150 | 29150 | 29150 | 163 |
| 328 | 20230804 | 134000 | 3173250300 | 29200 | 29050 | 29200 | 29050 | 182 |
| 329 | 20230804 | 133900 | 3167947100 | 29050 | 29050 | 29100 | 29050 | 227 |
| 330 | 20230804 | 133800 | 3161344050 | 29050 | 29050 | 29050 | 29050 | 59 |
| 331 | 20230804 | 133700 | 3159630100 | 29150 | 29150 | 29150 | 29100 | 309 |
| 332 | 20230804 | 133600 | 3150627550 | 29100 | 29150 | 29200 | 29100 | 486 |
| 333 | 20230804 | 133500 | 3136447550 | 29150 | 29100 | 29150 | 29100 | 544 |
| 334 | 20230804 | 133400 | 3120596700 | 29100 | 29050 | 29100 | 29050 | 196 |
| 335 | 20230804 | 133300 | 3114893800 | 29050 | 29050 | 29050 | 29050 | 12 |
| 336 | 20230804 | 133200 | 3114545200 | 29000 | 29000 | 29000 | 29000 | 167 |
| 337 | 20230804 | 133100 | 3109702200 | 29000 | 29050 | 29050 | 29000 | 157 |
| 338 | 20230804 | 133000 | 3105142350 | 29050 | 29150 | 29200 | 29050 | 805 |
| 339 | 20230804 | 132900 | 3081733750 | 29150 | 29300 | 29300 | 29150 | 1615 |
| 340 | 20230804 | 132800 | 3034523950 | 29300 | 29400 | 29400 | 29300 | 377 |
| 341 | 20230804 | 132700 | 3023473850 | 29400 | 29350 | 29400 | 29300 | 417 |
| 342 | 20230804 | 132600 | 3011242200 | 29350 | 29300 | 29350 | 29250 | 1008 |
| 343 | 20230804 | 132500 | 2981708400 | 29300 | 29400 | 29400 | 29300 | 843 |
| 344 | 20230804 | 132400 | 2956968400 | 29350 | 29350 | 29450 | 29350 | 554 |
| 345 | 20230804 | 132300 | 2940707900 | 29400 | 29400 | 29450 | 29400 | 1247 |
| 346 | 20230804 | 132200 | 2904014700 | 29400 | 29450 | 29450 | 29400 | 619 |
| 347 | 20230804 | 132100 | 2885807700 | 29450 | 29500 | 29500 | 29450 | 530 |
| 348 | 20230804 | 132000 | 2870185100 | 29550 | 29450 | 29550 | 29450 | 1283 |
| 349 | 20230804 | 131900 | 2832288600 | 29450 | 29450 | 29500 | 29450 | 1087 |
| 350 | 20230804 | 131800 | 2800265050 | 29500 | 29500 | 29550 | 29450 | 514 |
| 351 | 20230804 | 131700 | 2785100700 | 29500 | 29550 | 29550 | 29500 | 547 |
| 352 | 20230804 | 131600 | 2768955900 | 29550 | 29450 | 29550 | 29450 | 3274 |
| 353 | 20230804 | 131500 | 2672365600 | 29450 | 29400 | 29550 | 29400 | 2183 |
| 354 | 20230804 | 131400 | 2608038300 | 29400 | 29350 | 29450 | 29300 | 1530 |
| 355 | 20230804 | 131300 | 2563023850 | 29250 | 29250 | 29400 | 29250 | 8888 |
| 356 | 20230804 | 131200 | 2302339250 | 29250 | 29300 | 29300 | 29200 | 374 |
| 357 | 20230804 | 131100 | 2291389500 | 29350 | 29150 | 29350 | 29150 | 2554 |
| 358 | 20230804 | 131000 | 2216686700 | 29150 | 29100 | 29150 | 29050 | 796 |
| 359 | 20230804 | 130900 | 2193503200 | 29100 | 29250 | 29250 | 29100 | 866 |
| 360 | 20230804 | 130800 | 2168196350 | 29200 | 29000 | 29200 | 28950 | 1612 |
| 361 | 20230804 | 130700 | 2121285300 | 29000 | 28850 | 29000 | 28850 | 1653 |
| 362 | 20230804 | 130600 | 2073446000 | 29000 | 28850 | 29000 | 28800 | 2323 |
| 363 | 20230804 | 130500 | 2006269000 | 28800 | 28800 | 28800 | 28800 | 351 |
| 364 | 20230804 | 130400 | 1996160200 | 28800 | 28800 | 28800 | 28800 | 0 |
| 365 | 20230804 | 130300 | 1996160200 | 28800 | 28750 | 28800 | 28750 | 2000 |
| 366 | 20230804 | 130200 | 1938575100 | 28650 | 28650 | 28650 | 28650 | 33 |
| 367 | 20230804 | 130100 | 1937629650 | 28650 | 28700 | 28700 | 28650 | 301 |
| 368 | 20230804 | 130000 | 1929005950 | 28700 | 28700 | 28700 | 28700 | 300 |
| 369 | 20230804 | 125900 | 1920395950 | 28700 | 28550 | 28700 | 28550 | 3 |
| 370 | 20230804 | 125800 | 1920310050 | 28650 | 28650 | 28650 | 28650 | 1 |
| 371 | 20230804 | 125700 | 1920281400 | 28700 | 28650 | 28700 | 28650 | 1000 |
| 372 | 20230804 | 125600 | 1891581650 | 28550 | 28550 | 28550 | 28550 | 202 |
| 373 | 20230804 | 125500 | 1885814550 | 28650 | 28650 | 28650 | 28650 | 200 |
| 374 | 20230804 | 125400 | 1880084550 | 28650 | 28650 | 28650 | 28650 | 0 |
| 375 | 20230804 | 125300 | 1880084550 | 28650 | 28550 | 28650 | 28550 | 800 |
| 376 | 20230804 | 125200 | 1857184550 | 28550 | 28550 | 28550 | 28550 | 33 |
| 377 | 20230804 | 125100 | 1856242400 | 28650 | 28650 | 28650 | 28650 | 0 |
| 378 | 20230804 | 125000 | 1856242400 | 28650 | 28650 | 28650 | 28650 | 10 |
| 379 | 20230804 | 124900 | 1855955900 | 28700 | 28550 | 28700 | 28550 | 1400 |
| 380 | 20230804 | 124800 | 1815835900 | 28550 | 28550 | 28550 | 28550 | 10 |
| 381 | 20230804 | 124700 | 1815550400 | 28550 | 28550 | 28550 | 28550 | 0 |
| 382 | 20230804 | 124600 | 1815550400 | 28550 | 28550 | 28550 | 28550 | 0 |
| 383 | 20230804 | 124500 | 1815550400 | 28550 | 28550 | 28550 | 28550 | 1 |
| 384 | 20230804 | 124400 | 1815521850 | 28550 | 28550 | 28550 | 28550 | 0 |
| 385 | 20230804 | 124300 | 1815521850 | 28550 | 28500 | 28550 | 28500 | 583 |
| 386 | 20230804 | 124200 | 1798881350 | 28550 | 28550 | 28550 | 28550 | 1 |
| 387 | 20230804 | 124100 | 1798852800 | 28700 | 28700 | 28700 | 28700 | 0 |
| 388 | 20230804 | 124000 | 1798852800 | 28700 | 28550 | 28700 | 28550 | 6 |
| 389 | 20230804 | 123900 | 1798681350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 390 | 20230804 | 123800 | 1798681350 | 28500 | 28450 | 28500 | 28450 | 494 |
| 391 | 20230804 | 123700 | 1784609500 | 28400 | 28400 | 28400 | 28400 | 80 |
| 392 | 20230804 | 123600 | 1782337500 | 28400 | 28450 | 28450 | 28400 | 8 |
| 393 | 20230804 | 123500 | 1782110000 | 28450 | 28450 | 28450 | 28450 | 6 |
| 394 | 20230804 | 123400 | 1781939300 | 28450 | 28450 | 28450 | 28450 | 6 |
| 395 | 20230804 | 123300 | 1781768600 | 28450 | 28450 | 28450 | 28450 | 5 |
| 396 | 20230804 | 123200 | 1781626350 | 28450 | 28350 | 28450 | 28350 | 246 |
| 397 | 20230804 | 123100 | 1774637950 | 28400 | 28400 | 28400 | 28400 | 20 |
| 398 | 20230804 | 123000 | 1774069950 | 28400 | 28400 | 28400 | 28400 | 0 |
| 399 | 20230804 | 122900 | 1774069950 | 28400 | 28400 | 28400 | 28400 | 95 |
| 400 | 20230804 | 122800 | 1771371950 | 28400 | 28400 | 28400 | 28400 | 3 |
| 401 | 20230804 | 122700 | 1771286750 | 28400 | 28400 | 28400 | 28350 | 72 |
| 402 | 20230804 | 122600 | 1769242050 | 28400 | 28450 | 28450 | 28400 | 2 |
| 403 | 20230804 | 122500 | 1769185200 | 28500 | 28400 | 28500 | 28400 | 56 |
| 404 | 20230804 | 122400 | 1767589700 | 28400 | 28450 | 28450 | 28400 | 1599 |
| 405 | 20230804 | 122300 | 1722131650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 406 | 20230804 | 122200 | 1722131650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 407 | 20230804 | 122100 | 1722131650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 408 | 20230804 | 122000 | 1722131650 | 28550 | 28550 | 28550 | 28550 | 0 |
| 409 | 20230804 | 121900 | 1722131650 | 28550 | 28550 | 28550 | 28550 | 1 |
| 410 | 20230804 | 121800 | 1722103100 | 28500 | 28500 | 28500 | 28500 | 2 |
| 411 | 20230804 | 121700 | 1722046100 | 28500 | 28500 | 28500 | 28500 | 0 |
| 412 | 20230804 | 121600 | 1722046100 | 28500 | 28550 | 28550 | 28500 | 487 |
| 413 | 20230804 | 121500 | 1708164600 | 28550 | 28550 | 28550 | 28550 | 320 |
| 414 | 20230804 | 121400 | 1699028600 | 28550 | 28550 | 28550 | 28550 | 0 |
| 415 | 20230804 | 121300 | 1699028600 | 28550 | 28550 | 28550 | 28550 | 100 |
| 416 | 20230804 | 121200 | 1696173600 | 28550 | 28550 | 28550 | 28550 | 6 |
| 417 | 20230804 | 121100 | 1696002300 | 28550 | 28550 | 28550 | 28550 | 50 |
| 418 | 20230804 | 121000 | 1694574800 | 28650 | 28650 | 28650 | 28650 | 0 |
| 419 | 20230804 | 120900 | 1694574800 | 28650 | 28650 | 28650 | 28650 | 0 |
| 420 | 20230804 | 120800 | 1694574800 | 28650 | 28650 | 28650 | 28650 | 0 |
| 421 | 20230804 | 120700 | 1694574800 | 28650 | 28650 | 28650 | 28650 | 35 |
| 422 | 20230804 | 120600 | 1693572050 | 28650 | 28650 | 28650 | 28650 | 0 |
| 423 | 20230804 | 120500 | 1693572050 | 28650 | 28650 | 28650 | 28650 | 0 |
| 424 | 20230804 | 120400 | 1693572050 | 28650 | 28650 | 28650 | 28650 | 300 |
| 425 | 20230804 | 120300 | 1684977050 | 28650 | 28650 | 28650 | 28650 | 5 |
| 426 | 20230804 | 120200 | 1684833800 | 28650 | 28650 | 28650 | 28650 | 0 |
| 427 | 20230804 | 120100 | 1684833800 | 28650 | 28650 | 28650 | 28650 | 0 |
| 428 | 20230804 | 120000 | 1684833800 | 28650 | 28650 | 28650 | 28650 | 0 |
| 429 | 20230804 | 115900 | 1684833800 | 28650 | 28650 | 28650 | 28650 | 0 |
| 430 | 20230804 | 115800 | 1684833800 | 28650 | 28650 | 28650 | 28650 | 27 |
| 431 | 20230804 | 115700 | 1684060250 | 28450 | 28500 | 28500 | 28450 | 1004 |
| 432 | 20230804 | 115600 | 1655446450 | 28500 | 28500 | 28500 | 28500 | 0 |
| 433 | 20230804 | 115500 | 1655446450 | 28500 | 28500 | 28500 | 28500 | 20 |
| 434 | 20230804 | 115400 | 1654876450 | 28500 | 28500 | 28500 | 28500 | 10 |
| 435 | 20230804 | 115300 | 1654591450 | 28500 | 28500 | 28500 | 28500 | 10 |
| 436 | 20230804 | 115200 | 1654306450 | 28500 | 28600 | 28600 | 28500 | 4165 |
| 437 | 20230804 | 115100 | 1535446150 | 28650 | 28650 | 28650 | 28650 | 2 |
| 438 | 20230804 | 115000 | 1535388850 | 28650 | 28650 | 28650 | 28650 | 49 |
| 439 | 20230804 | 114900 | 1533985000 | 28650 | 28650 | 28650 | 28650 | 0 |
| 440 | 20230804 | 114800 | 1533985000 | 28650 | 28650 | 28650 | 28650 | 0 |
| 441 | 20230804 | 114700 | 1533985000 | 28650 | 28650 | 28650 | 28650 | 0 |
| 442 | 20230804 | 114600 | 1533985000 | 28650 | 28650 | 28650 | 28650 | 22 |
| 443 | 20230804 | 114500 | 1533354700 | 28650 | 28650 | 28650 | 28650 | 10 |
| 444 | 20230804 | 114400 | 1533068200 | 28650 | 28650 | 28650 | 28650 | 0 |
| 445 | 20230804 | 114300 | 1533068200 | 28650 | 28650 | 28650 | 28650 | 823 |
| 446 | 20230804 | 114200 | 1509489250 | 28600 | 28600 | 28600 | 28600 | 15 |
| 447 | 20230804 | 114100 | 1509060250 | 28650 | 28650 | 28650 | 28650 | 2 |
| 448 | 20230804 | 114000 | 1509002950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 449 | 20230804 | 113900 | 1509002950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 450 | 20230804 | 113800 | 1509002950 | 28550 | 28550 | 28550 | 28550 | 0 |
| 451 | 20230804 | 113700 | 1509002950 | 28550 | 28650 | 28650 | 28550 | 5 |
| 452 | 20230804 | 113600 | 1508859950 | 28600 | 28600 | 28600 | 28600 | 2 |
| 453 | 20230804 | 113500 | 1508802750 | 28600 | 28600 | 28600 | 28600 | 0 |
| 454 | 20230804 | 113400 | 1508802750 | 28600 | 28600 | 28600 | 28600 | 3 |
| 455 | 20230804 | 113300 | 1508716950 | 28600 | 28650 | 28650 | 28600 | 1620 |
| 456 | 20230804 | 113200 | 1462367300 | 28650 | 28650 | 28650 | 28650 | 14 |
| 457 | 20230804 | 113100 | 1461966200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 458 | 20230804 | 113000 | 1461966200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 459 | 20230804 | 112900 | 1461966200 | 28700 | 28700 | 28700 | 28700 | 86 |
| 460 | 20230804 | 112800 | 1459498000 | 28700 | 28700 | 28700 | 28700 | 45 |
| 461 | 20230804 | 112700 | 1458206500 | 28750 | 28700 | 28750 | 28700 | 14 |
| 462 | 20230804 | 112600 | 1457804550 | 28700 | 28700 | 28700 | 28700 | 0 |
| 463 | 20230804 | 112500 | 1457804550 | 28700 | 28700 | 28700 | 28700 | 25 |
| 464 | 20230804 | 112400 | 1457087050 | 28700 | 28700 | 28700 | 28700 | 0 |
| 465 | 20230804 | 112300 | 1457087050 | 28700 | 28700 | 28700 | 28700 | 0 |
| 466 | 20230804 | 112200 | 1457087050 | 28700 | 28700 | 28700 | 28700 | 2 |
| 467 | 20230804 | 112100 | 1457029650 | 28800 | 28800 | 28800 | 28800 | 0 |
| 468 | 20230804 | 112000 | 1457029650 | 28800 | 28800 | 28800 | 28800 | 196 |
| 469 | 20230804 | 111900 | 1451384850 | 28800 | 28800 | 28800 | 28800 | 1 |
| 470 | 20230804 | 111800 | 1451356050 | 28800 | 28750 | 28800 | 28750 | 185 |
| 471 | 20230804 | 111700 | 1446030300 | 28750 | 28750 | 28750 | 28750 | 0 |
| 472 | 20230804 | 111600 | 1446030300 | 28750 | 28700 | 28750 | 28700 | 13 |
| 473 | 20230804 | 111500 | 1445656700 | 28650 | 28700 | 28700 | 28650 | 510 |
| 474 | 20230804 | 111400 | 1431020200 | 28700 | 28700 | 28700 | 28700 | 5 |
| 475 | 20230804 | 111300 | 1430876700 | 28700 | 28650 | 28700 | 28650 | 868 |
| 476 | 20230804 | 111200 | 1406008000 | 28650 | 28650 | 28650 | 28650 | 0 |
| 477 | 20230804 | 111100 | 1406008000 | 28650 | 28650 | 28650 | 28650 | 202 |
| 478 | 20230804 | 111000 | 1400220700 | 28700 | 28700 | 28700 | 28700 | 55 |
| 479 | 20230804 | 110900 | 1398642200 | 28700 | 28800 | 28800 | 28700 | 175 |
| 480 | 20230804 | 110800 | 1393617700 | 28700 | 28750 | 28750 | 28700 | 1975 |
| 481 | 20230804 | 110700 | 1336853150 | 28850 | 28850 | 28850 | 28850 | 1 |
| 482 | 20230804 | 110600 | 1336824300 | 28750 | 28750 | 28750 | 28750 | 1 |
| 483 | 20230804 | 110500 | 1336795550 | 28750 | 28750 | 28750 | 28750 | 36 |
| 484 | 20230804 | 110400 | 1335760550 | 28850 | 28850 | 28850 | 28850 | 8 |
| 485 | 20230804 | 110300 | 1335529750 | 28800 | 28800 | 28800 | 28800 | 572 |
| 486 | 20230804 | 110200 | 1319056150 | 28850 | 28850 | 28850 | 28800 | 1248 |
| 487 | 20230804 | 110100 | 1283054100 | 28900 | 28900 | 28900 | 28900 | 94 |
| 488 | 20230804 | 110000 | 1280337500 | 28900 | 28900 | 28900 | 28900 | 32 |
| 489 | 20230804 | 105900 | 1279412700 | 28900 | 28950 | 28950 | 28900 | 165 |
| 490 | 20230804 | 105800 | 1274643650 | 28950 | 28950 | 28950 | 28950 | 1257 |
| 491 | 20230804 | 105700 | 1238253500 | 28900 | 28900 | 28900 | 28900 | 13 |
| 492 | 20230804 | 105600 | 1237877800 | 28900 | 28850 | 28900 | 28850 | 136 |
| 493 | 20230804 | 105500 | 1233947500 | 28850 | 28850 | 28850 | 28850 | 19 |
| 494 | 20230804 | 105400 | 1233399350 | 28850 | 28850 | 28950 | 28850 | 368 |
| 495 | 20230804 | 105300 | 1222781550 | 28850 | 28950 | 28950 | 28850 | 465 |
| 496 | 20230804 | 105200 | 1209366100 | 28850 | 28850 | 28850 | 28850 | 29 |
| 497 | 20230804 | 105100 | 1208529450 | 28850 | 28850 | 28850 | 28850 | 8 |
| 498 | 20230804 | 105000 | 1208298650 | 28950 | 28950 | 28950 | 28950 | 21 |
| 499 | 20230804 | 104900 | 1207690700 | 28950 | 28950 | 28950 | 28950 | 0 |
| 500 | 20230804 | 104800 | 1207690700 | 28950 | 29000 | 29000 | 28950 | 2 |
| 501 | 20230804 | 104700 | 1207632750 | 28800 | 28800 | 28800 | 28800 | 0 |
| 502 | 20230804 | 104600 | 1207632750 | 28800 | 28900 | 28900 | 28800 | 760 |
| 503 | 20230804 | 104500 | 1185716800 | 28900 | 28900 | 28900 | 28900 | 46 |
| 504 | 20230804 | 104400 | 1184387400 | 28900 | 29000 | 29050 | 28900 | 1158 |
| 505 | 20230804 | 104300 | 1150781250 | 29000 | 29000 | 29000 | 28950 | 1713 |
| 506 | 20230804 | 104200 | 1101155050 | 29000 | 29000 | 29000 | 29000 | 10 |
| 507 | 20230804 | 104100 | 1100865050 | 29000 | 29000 | 29000 | 29000 | 5 |
| 508 | 20230804 | 104000 | 1100720050 | 29000 | 29000 | 29000 | 29000 | 70 |
| 509 | 20230804 | 103900 | 1098690050 | 29000 | 28950 | 29000 | 28950 | 1649 |
| 510 | 20230804 | 103800 | 1050871500 | 29000 | 28950 | 29000 | 28950 | 118 |
| 511 | 20230804 | 103700 | 1047455350 | 28900 | 28950 | 28950 | 28900 | 47 |
| 512 | 20230804 | 103600 | 1046094800 | 28950 | 28900 | 28950 | 28900 | 362 |
| 513 | 20230804 | 103500 | 1035615150 | 28900 | 28850 | 28900 | 28850 | 1175 |
| 514 | 20230804 | 103400 | 1001685700 | 28850 | 28850 | 28850 | 28850 | 107 |
| 515 | 20230804 | 103300 | 998598750 | 28850 | 28900 | 28900 | 28850 | 70 |
| 516 | 20230804 | 103200 | 996578750 | 28800 | 28850 | 28850 | 28800 | 39 |
| 517 | 20230804 | 103100 | 995453650 | 28850 | 28750 | 28850 | 28750 | 696 |
| 518 | 20230804 | 103000 | 975401850 | 28800 | 28800 | 28800 | 28800 | 17 |
| 519 | 20230804 | 102900 | 974912250 | 28750 | 28750 | 28800 | 28750 | 398 |
| 520 | 20230804 | 102800 | 963462750 | 28800 | 28800 | 28800 | 28800 | 5 |
| 521 | 20230804 | 102700 | 963318750 | 28800 | 28800 | 28800 | 28800 | 770 |
| 522 | 20230804 | 102600 | 941142750 | 28850 | 28800 | 28850 | 28800 | 272 |
| 523 | 20230804 | 102500 | 933309100 | 28800 | 28850 | 28900 | 28800 | 482 |
| 524 | 20230804 | 102400 | 919418950 | 28850 | 28850 | 28900 | 28850 | 731 |
| 525 | 20230804 | 102300 | 898309600 | 28850 | 28850 | 28850 | 28850 | 101 |
| 526 | 20230804 | 102200 | 895395750 | 28850 | 28850 | 28850 | 28850 | 80 |
| 527 | 20230804 | 102100 | 893087750 | 28850 | 28750 | 28850 | 28750 | 78 |
| 528 | 20230804 | 102000 | 890839200 | 28700 | 28700 | 28700 | 28700 | 80 |
| 529 | 20230804 | 101900 | 888543200 | 28700 | 28700 | 28700 | 28700 | 0 |
| 530 | 20230804 | 101800 | 888543200 | 28700 | 28650 | 28800 | 28650 | 938 |
| 531 | 20230804 | 101700 | 861591150 | 28650 | 28650 | 28650 | 28650 | 0 |
| 532 | 20230804 | 101600 | 861591150 | 28650 | 28650 | 28650 | 28650 | 404 |
| 533 | 20230804 | 101500 | 850016550 | 28650 | 28550 | 28650 | 28550 | 134 |
| 534 | 20230804 | 101400 | 846190750 | 28550 | 28550 | 28550 | 28550 | 5 |
| 535 | 20230804 | 101300 | 846048000 | 28600 | 28600 | 28600 | 28600 | 100 |
| 536 | 20230804 | 101200 | 843188000 | 28650 | 28650 | 28650 | 28650 | 0 |
| 537 | 20230804 | 101100 | 843188000 | 28650 | 28650 | 28650 | 28650 | 0 |
| 538 | 20230804 | 101000 | 843188000 | 28650 | 28500 | 28650 | 28500 | 26 |
| 539 | 20230804 | 100900 | 842446850 | 28650 | 28550 | 28650 | 28500 | 317 |
| 540 | 20230804 | 100800 | 833403750 | 28600 | 28600 | 28600 | 28600 | 103 |
| 541 | 20230804 | 100700 | 830457950 | 28650 | 28600 | 28650 | 28550 | 87 |
| 542 | 20230804 | 100600 | 827973450 | 28550 | 28550 | 28550 | 28550 | 8 |
| 543 | 20230804 | 100500 | 827745050 | 28550 | 28600 | 28600 | 28550 | 42 |
| 544 | 20230804 | 100400 | 826543950 | 28600 | 28550 | 28600 | 28550 | 1000 |
| 545 | 20230804 | 100300 | 797949400 | 28550 | 28550 | 28550 | 28550 | 0 |
| 546 | 20230804 | 100200 | 797949400 | 28550 | 28450 | 28550 | 28450 | 181 |
| 547 | 20230804 | 100100 | 792799850 | 28500 | 28500 | 28500 | 28500 | 103 |
| 548 | 20230804 | 100000 | 789864350 | 28500 | 28500 | 28500 | 28500 | 0 |
| 549 | 20230804 | 095900 | 789864350 | 28500 | 28450 | 28500 | 28450 | 137 |
| 550 | 20230804 | 095800 | 785966650 | 28400 | 28400 | 28400 | 28350 | 355 |
| 551 | 20230804 | 095700 | 775884700 | 28400 | 28400 | 28400 | 28400 | 3 |
| 552 | 20230804 | 095600 | 775799500 | 28400 | 28400 | 28400 | 28350 | 270 |
| 553 | 20230804 | 095500 | 768132950 | 28450 | 28450 | 28450 | 28400 | 1211 |
| 554 | 20230804 | 095400 | 733680900 | 28500 | 28500 | 28500 | 28450 | 254 |
| 555 | 20230804 | 095300 | 726442350 | 28600 | 28500 | 28600 | 28500 | 5 |
| 556 | 20230804 | 095200 | 726299750 | 28600 | 28600 | 28600 | 28600 | 0 |
| 557 | 20230804 | 095100 | 726299750 | 28600 | 28600 | 28600 | 28600 | 1 |
| 558 | 20230804 | 095000 | 726271150 | 28500 | 28550 | 28600 | 28500 | 2036 |
| 559 | 20230804 | 094900 | 668145800 | 28650 | 28650 | 28650 | 28650 | 0 |
| 560 | 20230804 | 094800 | 668145800 | 28650 | 28650 | 28650 | 28650 | 1 |
| 561 | 20230804 | 094700 | 668117150 | 28550 | 28600 | 28600 | 28550 | 50 |
| 562 | 20230804 | 094600 | 666687200 | 28650 | 28650 | 28650 | 28650 | 1 |
| 563 | 20230804 | 094500 | 666658550 | 28550 | 28600 | 28600 | 28550 | 100 |
| 564 | 20230804 | 094400 | 663803450 | 28650 | 28650 | 28650 | 28600 | 191 |
| 565 | 20230804 | 094300 | 658339350 | 28650 | 28650 | 28650 | 28650 | 3 |
| 566 | 20230804 | 094200 | 658253400 | 28650 | 28600 | 28650 | 28600 | 442 |
| 567 | 20230804 | 094100 | 645612100 | 28600 | 28650 | 28650 | 28600 | 682 |
| 568 | 20230804 | 094000 | 626106550 | 28600 | 28600 | 28650 | 28600 | 326 |
| 569 | 20230804 | 093900 | 616782900 | 28600 | 28600 | 28600 | 28600 | 111 |
| 570 | 20230804 | 093800 | 613608300 | 28600 | 28550 | 28600 | 28550 | 720 |
| 571 | 20230804 | 093700 | 593025800 | 28550 | 28550 | 28550 | 28550 | 2 |
| 572 | 20230804 | 093600 | 592968700 | 28550 | 28500 | 28550 | 28500 | 266 |
| 573 | 20230804 | 093500 | 585387600 | 28450 | 28450 | 28450 | 28450 | 69 |
| 574 | 20230804 | 093400 | 583424550 | 28450 | 28400 | 28450 | 28400 | 537 |
| 575 | 20230804 | 093300 | 568157850 | 28400 | 28400 | 28450 | 28400 | 769 |
| 576 | 20230804 | 093200 | 546318200 | 28350 | 28350 | 28350 | 28350 | 1274 |
| 577 | 20230804 | 093100 | 510200300 | 28400 | 28450 | 28450 | 28400 | 205 |
| 578 | 20230804 | 093000 | 504378250 | 28400 | 28450 | 28450 | 28400 | 321 |
| 579 | 20230804 | 092900 | 495261800 | 28400 | 28350 | 28400 | 28350 | 1186 |
| 580 | 20230804 | 092800 | 461618950 | 28350 | 28350 | 28350 | 28300 | 240 |
| 581 | 20230804 | 092700 | 454818450 | 28350 | 28400 | 28500 | 28350 | 1408 |
| 582 | 20230804 | 092600 | 414843950 | 28400 | 28450 | 28450 | 28400 | 2118 |
| 583 | 20230804 | 092500 | 354588600 | 28450 | 28550 | 28550 | 28450 | 2905 |
| 584 | 20230804 | 092400 | 271805800 | 28550 | 28600 | 28600 | 28550 | 716 |
| 585 | 20230804 | 092300 | 251351900 | 28650 | 28650 | 28700 | 28650 | 109 |
| 586 | 20230804 | 092200 | 248228750 | 28650 | 28700 | 28700 | 28650 | 206 |
| 587 | 20230804 | 092100 | 242325800 | 28750 | 28700 | 28750 | 28650 | 77 |
| 588 | 20230804 | 092000 | 240118450 | 28750 | 28750 | 28750 | 28750 | 2 |
| 589 | 20230804 | 091900 | 240060950 | 28750 | 28600 | 28750 | 28600 | 804 |
| 590 | 20230804 | 091800 | 217017700 | 28650 | 28650 | 28650 | 28650 | 39 |
| 591 | 20230804 | 091700 | 215900350 | 28650 | 28650 | 28650 | 28650 | 8 |
| 592 | 20230804 | 091600 | 215671150 | 28600 | 28650 | 28700 | 28600 | 195 |
| 593 | 20230804 | 091500 | 210090150 | 28650 | 28600 | 28650 | 28600 | 252 |
| 594 | 20230804 | 091400 | 202880400 | 28550 | 28500 | 28600 | 28500 | 48 |
| 595 | 20230804 | 091300 | 201510300 | 28550 | 28600 | 28600 | 28550 | 417 |
| 596 | 20230804 | 091200 | 189594900 | 28550 | 28600 | 28650 | 28550 | 212 |
| 597 | 20230804 | 091100 | 183541500 | 28600 | 28500 | 28600 | 28500 | 821 |
| 598 | 20230804 | 091000 | 160138500 | 28600 | 28450 | 28600 | 28450 | 2031 |
| 599 | 20230804 | 090900 | 102194350 | 28450 | 28400 | 28450 | 28400 | 54 |
| 600 | 20230804 | 090800 | 100658550 | 28450 | 28500 | 28500 | 28450 | 276 |
| 601 | 20230804 | 090700 | 92803950 | 28500 | 28600 | 28600 | 28500 | 1298 |
| 602 | 20230804 | 090600 | 55789200 | 28650 | 28700 | 28700 | 28600 | 415 |
| 603 | 20230804 | 090500 | 43919600 | 28600 | 28700 | 28700 | 28600 | 310 |
| 604 | 20230804 | 090400 | 35038650 | 28700 | 28700 | 28700 | 28700 | 13 |
| 605 | 20230804 | 090300 | 34665550 | 28700 | 28700 | 28700 | 28700 | 56 |
| 606 | 20230804 | 090200 | 33058350 | 28900 | 28800 | 28900 | 28800 | 251 |
| 607 | 20230804 | 090100 | 25814900 | 28600 | 28900 | 28900 | 28600 | 544 |
| 608 | 20230804 | 090000 | 10203650 | 28750 | 28800 | 28800 | 28700 | 353 |